The Cheesecake

CAKE
🏛️ 독일 →
46.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-28 35.40 35.40 35.40 35.40 0.0M
2021-12-27 34.90 35.60 34.90 35.60 0.0M
2021-12-23 35.80 35.80 35.80 35.80 0.0M
2021-12-20 32.80 32.80 32.80 32.80 0.0M
2021-12-17 33.70 33.70 33.70 33.70 0.0M
2021-12-15 35.50 35.50 34.80 34.80 0.0M
2021-12-10 36.50 36.50 36.30 36.30 0.0M
2021-12-09 36.70 36.70 36.70 36.70 0.0M
2021-12-06 34.30 36.20 34.20 36.20 0.0M
2021-12-02 33.60 34.00 33.60 34.00 0.0M
2021-12-01 34.70 35.00 32.90 32.90 0.0M
2021-11-30 33.60 33.60 33.60 33.60 0.0M
2021-11-29 35.00 35.00 35.00 35.00 0.0M
2021-11-26 35.90 35.90 34.50 34.50 0.0M
2021-11-22 37.50 37.50 37.50 37.50 0.0M
2021-11-19 36.30 36.30 36.30 36.30 0.0M
2021-11-18 37.10 37.30 37.10 37.30 0.0M
2021-11-16 39.00 39.00 39.00 39.00 0.0M
2021-11-15 39.40 39.40 39.40 39.40 0.0M
2021-11-11 39.30 39.30 39.20 39.20 0.0M
2021-11-10 39.00 39.00 39.00 39.00 0.0M
2021-11-08 39.40 40.00 39.40 39.90 0.0M
2021-11-04 37.40 37.90 37.20 37.80 0.0M
2021-11-03 35.40 35.40 35.40 35.40 0.0M
2021-11-02 37.60 37.60 37.60 37.60 0.0M
2021-10-29 36.30 36.30 36.30 36.30 0.0M
2021-10-28 35.30 35.30 35.10 35.10 0.0M
2021-10-25 36.20 36.20 36.20 36.20 0.0M
2021-10-22 34.70 36.00 34.70 36.00 0.0M
2021-10-21 36.10 36.10 35.10 35.60 0.0M
2021-10-20 35.00 37.20 35.00 37.20 0.0M
2021-10-19 37.70 37.70 36.50 36.50 0.0M
2021-10-18 37.20 37.20 37.20 37.20 0.0M
2021-10-14 37.60 37.80 37.60 37.80 0.0M
2021-10-12 39.40 39.40 39.40 39.40 0.0M
2021-10-07 40.50 40.50 40.50 40.50 0.0M
2021-10-05 40.60 40.60 40.50 40.50 0.0M
2021-10-04 42.00 42.00 42.00 42.00 0.0M
2021-10-01 42.20 42.20 42.00 42.00 0.0M
2021-09-30 40.00 40.00 40.00 40.00 0.0M
2021-09-29 42.40 42.40 42.40 42.40 0.0M
2021-09-28 42.20 42.20 41.40 41.40 0.0M
2021-09-27 43.20 43.50 42.90 42.90 0.0M
2021-09-24 42.00 42.00 41.70 41.80 0.0M
2021-09-23 37.80 37.80 37.80 37.80 0.0M
2021-09-20 37.00 37.00 37.00 37.00 0.0M
2021-09-17 38.50 38.50 38.50 38.50 0.0M
2021-09-16 36.90 36.90 36.90 36.90 0.0M
2021-09-10 37.80 37.80 37.80 37.80 0.0M
2021-09-09 37.30 37.30 37.30 37.30 0.0M
2021-09-07 38.60 38.60 38.30 38.30 0.0M
2021-09-06 37.60 38.50 37.60 37.60 0.0M
2021-09-01 39.60 39.60 39.60 39.60 0.0M
2021-08-31 39.50 39.50 39.50 39.50 0.0M
2021-08-30 39.10 39.10 39.10 39.10 0.0M
2021-08-26 37.30 37.30 37.30 37.30 0.0M
2021-08-25 37.50 37.70 37.50 37.70 0.0M
2021-08-24 37.60 37.60 37.60 37.60 0.0M
2021-08-20 34.60 34.60 34.60 34.60 0.0M
2021-08-19 36.90 36.90 35.10 35.10 0.0M
2021-08-18 35.60 35.60 35.60 35.60 0.0M
2021-08-13 38.70 38.70 38.70 38.70 0.0M
2021-08-12 37.70 37.70 37.60 37.60 0.0M
2021-08-09 36.30 36.30 36.30 36.30 0.0M
2021-08-06 37.30 37.30 37.30 37.30 0.0M
2021-08-05 36.60 37.20 36.60 37.20 0.0M
2021-08-04 36.00 36.40 35.80 36.20 0.0M
2021-08-03 37.50 37.50 35.90 36.60 0.0M
2021-08-02 37.60 38.80 37.60 38.00 0.0M
2021-07-30 39.40 39.40 39.40 39.40 0.0M
2021-07-29 40.40 41.60 40.40 40.70 0.0M
2021-07-28 41.10 41.10 40.70 40.70 0.0M
2021-07-27 45.80 46.50 45.80 46.40 0.0M
2021-07-23 43.40 43.40 43.40 43.40 0.0M
2021-07-21 42.80 42.80 42.80 42.80 0.0M
2021-07-20 39.20 39.20 39.20 39.20 0.0M
2021-07-19 42.70 42.70 39.80 39.80 0.0M
2021-07-15 42.80 42.80 42.80 42.80 0.0M
2021-07-13 45.50 45.90 45.20 45.20 0.0M
2021-07-12 43.50 45.20 43.50 45.00 0.0M
2021-07-08 41.50 41.50 41.50 41.50 0.0M
2021-07-07 43.70 43.70 42.40 42.40 0.0M
2021-07-06 44.00 44.00 44.00 44.00 0.0M
2021-07-02 44.00 45.40 44.00 45.40 0.0M
2021-07-01 46.50 46.50 45.60 45.60 0.0M
2021-06-30 43.30 43.30 43.30 43.30 0.0M
2021-06-25 45.40 45.40 45.40 45.40 0.0M
2021-06-23 45.50 45.50 45.50 45.50 0.0M
2021-06-22 46.00 46.00 44.50 44.60 0.0M
2021-06-21 42.60 44.60 42.60 44.60 0.0M
2021-06-17 43.90 45.20 43.90 45.20 0.0M
2021-06-16 45.40 45.40 45.30 45.30 0.0M
2021-06-14 46.20 46.20 46.00 46.00 0.0M
2021-06-11 46.00 47.10 46.00 47.10 0.0M
2021-06-10 48.00 48.00 45.70 45.70 0.0M
2021-06-08 48.30 50.80 48.30 50.80 0.0M
2021-06-07 45.60 45.70 45.60 45.70 0.0M
2021-06-02 45.90 45.90 45.90 45.90 0.0M
2021-06-01 47.10 47.10 46.50 46.50 0.0M
2021-05-28 48.60 48.60 47.30 47.90 0.0M
2021-05-26 46.50 47.50 44.80 47.40 0.0M
2021-05-24 46.10 46.10 46.10 46.10 0.0M
2021-05-21 46.40 46.40 46.40 46.40 0.0M
2021-05-20 44.90 45.10 44.90 45.10 0.0M
2021-05-19 46.50 46.80 46.50 46.80 0.0M
2021-05-18 48.20 48.20 47.80 47.80 0.0M
2021-05-17 49.70 49.70 48.30 48.30 0.0M
2021-05-14 48.80 48.80 48.80 48.80 0.0M
2021-05-13 46.40 46.40 46.40 46.40 0.0M
2021-05-12 48.50 48.50 47.20 47.20 0.0M
2021-05-11 49.70 50.00 49.40 50.00 0.0M
2021-05-10 53.40 53.40 53.40 53.40 0.0M
2021-05-07 51.40 52.60 51.40 52.20 0.0M
2021-05-06 51.20 51.20 51.20 51.20 0.0M
2021-05-05 52.20 52.20 52.20 52.20 0.0M
2021-05-04 50.80 50.80 50.40 50.40 0.0M
2021-05-03 53.00 53.00 50.40 50.40 0.0M
2021-04-30 53.00 53.00 51.40 51.40 0.0M
2021-04-29 52.00 52.80 50.80 52.00 0.0M
2021-04-28 48.70 48.80 48.70 48.70 0.0M
2021-04-27 47.30 49.40 47.30 48.30 0.0M
2021-04-26 47.90 48.00 47.70 48.00 0.0M
2021-04-23 48.10 48.10 48.10 48.10 0.0M
2021-04-22 47.90 47.90 47.90 47.90 0.0M
2021-04-21 46.80 47.30 46.80 47.30 0.0M
2021-04-20 46.50 46.50 46.50 46.50 0.0M
2021-04-19 47.30 48.30 47.30 48.30 0.0M
2021-04-15 48.80 48.80 48.80 48.80 0.0M
2021-04-14 47.30 48.50 47.30 48.50 0.0M
2021-04-13 50.40 50.40 47.90 48.10 0.0M
2021-04-12 48.30 49.30 48.30 49.30 0.0M
2021-04-08 50.20 50.20 49.30 49.30 0.0M
2021-04-07 48.00 49.80 48.00 49.80 0.0M
2021-04-06 49.90 50.00 49.90 50.00 0.0M
2021-03-31 51.50 51.50 50.00 50.00 0.0M
2021-03-30 50.50 50.50 50.50 50.50 0.0M
2021-03-29 53.00 53.00 50.00 50.00 0.0M
2021-03-26 50.50 52.50 50.50 52.50 0.0M
2021-03-25 45.80 47.00 45.80 47.00 0.0M
2021-03-24 45.80 48.40 45.80 48.40 0.0M
2021-03-23 49.60 49.60 46.20 46.20 0.0M
2021-03-22 51.00 51.00 48.80 48.80 0.0M
2021-03-19 49.60 51.50 49.20 50.50 0.0M
2021-03-18 52.00 53.00 50.50 50.50 0.0M
2021-03-17 50.50 51.50 50.50 51.50 0.0M
2021-03-16 52.50 52.50 52.50 52.50 0.0M
2021-03-15 52.00 52.50 51.00 52.00 0.0M
2021-03-12 49.40 49.40 49.40 49.40 0.0M
2021-03-11 49.40 49.40 48.00 48.00 0.0M
2021-03-10 49.40 49.40 49.40 49.40 0.0M
2021-03-09 49.60 49.60 49.00 49.00 0.0M
2021-03-08 48.60 50.00 48.60 50.00 0.0M
2021-03-05 44.40 45.00 44.40 45.00 0.0M
2021-03-04 44.80 45.20 44.80 45.20 0.0M
2021-03-03 48.20 48.40 48.20 48.40 0.0M
2021-03-02 46.20 46.20 45.80 45.80 0.0M
2021-03-01 45.40 47.20 45.40 47.20 0.0M
2021-02-26 44.00 44.00 44.00 44.00 0.0M
2021-02-25 44.60 44.60 43.40 43.40 0.0M
2021-02-24 44.80 46.00 44.80 45.80 0.0M
2021-02-23 43.80 44.80 42.80 44.60 0.0M
2021-02-22 42.20 45.20 42.20 45.00 0.0M
2021-02-19 42.20 43.00 42.20 43.00 0.0M
2021-02-18 39.60 42.20 38.60 42.20 0.0M
2021-02-17 39.40 39.40 39.40 39.40 0.0M
2021-02-16 41.20 41.40 41.00 41.20 0.0M
2021-02-15 40.60 41.00 39.80 40.00 0.0M
2021-02-12 42.00 42.00 42.00 42.00 0.0M
2021-02-11 41.80 42.80 41.40 41.40 0.0M
2021-02-10 40.60 42.80 40.60 42.20 0.0M
2021-02-09 40.80 41.00 39.60 41.00 0.0M
2021-02-08 39.00 40.00 39.00 40.00 0.0M
2021-02-05 39.00 39.40 39.00 39.40 0.0M
2021-02-04 38.60 38.80 38.20 38.80 0.0M
2021-02-03 35.80 37.40 35.80 37.40 0.0M
2021-02-02 36.80 36.80 35.60 36.40 0.0M
2021-02-01 38.00 38.20 36.80 37.40 0.0M
2021-01-29 37.40 39.20 37.00 37.00 0.0M
2021-01-28 40.00 40.80 37.40 37.60 0.0M
2021-01-27 37.80 46.20 37.80 41.40 0.0M
2021-01-26 36.40 38.40 36.40 38.40 0.0M
2021-01-25 35.00 39.00 34.40 36.80 0.0M
2021-01-21 35.40 36.20 35.40 36.20 0.0M
2021-01-20 35.00 35.20 35.00 35.20 0.0M
2021-01-19 34.40 34.40 33.80 34.40 0.0M
2021-01-18 33.80 33.80 33.60 33.60 0.0M
2021-01-15 33.00 33.00 33.00 33.00 0.0M
2021-01-14 33.20 33.60 32.80 33.60 0.0M
2021-01-13 33.00 33.60 33.00 33.20 0.0M
2021-01-12 31.00 32.20 31.00 32.20 0.0M
2021-01-11 31.00 31.00 31.00 31.00 0.0M
2021-01-08 30.80 31.20 30.80 30.80 0.0M
2021-01-07 30.20 31.00 30.20 30.40 0.0M
2021-01-06 29.60 30.80 29.60 30.20 0.0M
2021-01-05 29.60 29.60 29.00 29.00 0.0M
2021-01-04 31.00 31.00 28.40 29.00 0.0M