CommVault

CVLT
🏛️ 독일 →
156.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 62.50 62.50 62.50 62.50 0.0M
2021-12-28 62.00 62.00 62.00 62.00 0.0M
2021-12-17 57.00 57.00 57.00 57.00 0.0M
2021-12-09 58.00 58.00 58.00 58.00 0.0M
2021-12-08 58.00 58.00 58.00 58.00 0.0M
2021-12-03 55.50 55.50 55.50 55.50 0.0M
2021-11-29 58.00 58.00 58.00 58.00 0.0M
2021-11-22 57.00 57.00 57.00 57.00 0.0M
2021-11-16 55.00 55.00 55.00 55.00 0.0M
2021-11-11 59.00 59.00 58.50 58.50 0.0M
2021-11-09 58.50 58.50 58.50 58.50 0.0M
2021-11-08 59.00 59.00 59.00 59.00 0.0M
2021-11-05 58.50 59.00 58.50 59.00 0.0M
2021-11-04 56.50 56.50 56.50 56.50 0.0M
2021-11-02 54.50 54.50 54.50 54.50 0.0M
2021-11-01 53.00 53.00 53.00 53.00 0.0M
2021-10-29 52.50 52.50 52.50 52.50 0.0M
2021-10-28 53.00 53.00 53.00 53.00 0.0M
2021-10-27 52.50 52.50 52.50 52.50 0.0M
2021-10-26 58.50 58.50 52.50 53.00 0.0M
2021-10-25 66.00 66.50 66.00 66.50 0.0M
2021-10-20 65.00 65.00 65.00 65.00 0.0M
2021-10-15 65.50 65.50 65.50 65.50 0.0M
2021-10-14 65.00 65.00 65.00 65.00 0.0M
2021-10-13 63.50 63.50 63.50 63.50 0.0M
2021-10-01 66.00 66.00 66.00 66.00 0.0M
2021-09-07 72.00 72.00 70.00 70.00 0.0M
2021-09-06 71.00 71.00 71.00 71.00 0.0M
2021-08-27 68.50 68.50 68.50 68.50 0.0M
2021-08-17 63.50 63.50 63.50 63.50 0.0M
2021-08-16 65.00 65.00 65.00 65.00 0.0M
2021-08-12 64.50 64.50 64.50 64.50 0.0M
2021-08-09 64.00 64.00 64.00 64.00 0.0M
2021-08-04 64.50 64.50 64.50 64.50 0.0M
2021-08-03 64.00 64.00 64.00 64.00 0.0M
2021-07-29 63.50 63.50 63.50 63.50 0.0M
2021-07-28 64.50 65.00 64.50 65.00 0.0M
2021-07-27 65.50 65.50 63.50 63.50 0.0M
2021-07-26 70.00 70.00 70.00 70.00 0.0M
2021-07-21 67.50 68.50 67.50 68.50 0.0M
2021-07-14 65.50 65.50 65.50 65.50 0.0M
2021-07-02 64.50 64.50 64.50 64.50 0.0M
2021-07-01 66.00 66.50 66.00 66.50 0.0M
2021-06-30 66.50 66.50 65.50 65.50 0.0M
2021-06-29 67.50 67.50 67.50 67.50 0.0M
2021-06-25 67.50 68.00 67.50 68.00 0.0M
2021-06-16 66.50 66.50 66.50 66.50 0.0M
2021-06-14 67.00 67.00 67.00 67.00 0.0M
2021-06-09 65.50 65.50 65.50 65.50 0.0M
2021-05-28 63.50 63.50 63.50 63.50 0.0M
2021-05-26 62.00 62.00 62.00 62.00 0.0M
2021-05-25 62.50 62.50 62.50 62.50 0.0M
2021-04-28 57.50 57.50 57.50 57.50 0.0M
2021-04-27 58.50 58.50 58.00 58.00 0.0M
2021-04-23 58.50 58.50 58.50 58.50 0.0M
2021-04-19 57.00 57.00 57.00 57.00 0.0M
2021-04-12 56.50 56.50 56.50 56.50 0.0M
2021-03-31 54.00 54.00 54.00 54.00 0.0M
2021-03-26 54.50 54.50 54.50 54.50 0.0M
2021-03-22 55.50 55.50 55.50 55.50 0.0M
2021-03-16 57.50 57.50 57.50 57.50 0.0M
2021-03-12 56.50 56.50 56.50 56.50 0.0M
2021-03-10 56.00 56.00 56.00 56.00 0.0M
2021-03-05 50.00 50.50 50.00 50.50 0.0M
2021-03-02 56.00 56.00 56.00 56.00 0.0M
2021-02-25 54.00 54.00 54.00 54.00 0.0M
2021-02-24 53.50 53.50 53.50 53.50 0.0M
2021-02-23 54.00 54.00 54.00 54.00 0.0M
2021-02-19 56.00 56.50 56.00 56.50 0.0M
2021-02-12 59.00 59.00 59.00 59.00 0.0M
2021-02-11 58.50 58.50 58.50 58.50 0.0M
2021-02-10 57.00 57.50 57.00 57.50 0.0M
2021-02-09 55.00 57.50 55.00 57.50 0.0M
2021-02-08 55.50 55.50 55.50 55.50 0.0M
2021-02-05 55.00 55.00 55.00 55.00 0.0M
2021-02-03 53.00 53.50 53.00 53.50 0.0M
2021-02-01 53.00 53.00 53.00 53.00 0.0M
2021-01-28 52.50 52.50 52.50 52.50 0.0M
2021-01-27 50.50 51.00 48.40 48.40 0.0M
2021-01-26 48.60 49.80 48.60 49.80 0.0M
2021-01-25 49.00 49.00 49.00 49.00 0.0M
2021-01-20 49.60 49.60 49.60 49.60 0.0M
2021-01-19 48.40 48.40 48.40 48.40 0.0M
2021-01-18 47.20 47.20 47.20 47.20 0.0M
2021-01-14 48.00 48.40 48.00 48.40 0.0M
2021-01-13 48.20 48.60 48.20 48.60 0.0M
2021-01-12 46.80 47.80 46.60 47.80 0.0M
2021-01-08 47.40 47.40 47.40 47.40 0.0M
2021-01-07 46.80 46.80 46.80 46.80 0.0M
2021-01-05 44.80 44.80 44.80 44.80 0.0M
2021-01-04 45.60 45.60 45.60 45.60 0.0M