Compass

CPG
🏛️ 독일 →
28.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.60 21.60 21.60 21.60 0.0M
2022-12-29 21.80 21.80 21.80 21.80 0.0M
2022-12-28 21.40 21.40 21.40 21.40 0.0M
2022-12-27 21.60 21.60 21.60 21.60 0.0M
2022-12-23 21.80 21.80 21.80 21.80 0.0M
2022-12-22 21.80 21.80 21.80 21.80 0.0M
2022-12-21 21.60 21.60 21.60 21.60 0.0M
2022-12-20 21.60 21.60 21.60 21.60 0.0M
2022-12-19 21.80 21.80 21.80 21.80 0.0M
2022-12-16 21.80 21.80 21.80 21.80 0.0M
2022-12-15 22.40 22.40 22.40 22.40 0.0M
2022-12-14 22.00 22.40 22.00 22.40 0.0M
2022-12-13 22.00 22.00 22.00 22.00 0.0M
2022-12-12 22.20 22.20 22.20 22.20 0.0M
2022-12-09 22.00 22.00 22.00 22.00 0.0M
2022-12-08 22.00 22.00 22.00 22.00 0.0M
2022-12-07 22.00 22.20 22.00 22.20 0.0M
2022-12-06 21.80 21.80 21.80 21.80 0.0M
2022-12-05 21.80 22.00 21.80 22.00 0.0M
2022-12-02 22.00 22.20 22.00 22.20 0.0M
2022-12-01 22.00 22.00 22.00 22.00 0.0M
2022-11-30 21.20 22.00 21.20 22.00 0.0M
2022-11-29 21.40 21.40 21.40 21.40 0.0M
2022-11-28 21.40 21.80 21.40 21.80 0.0M
2022-11-25 21.20 21.20 21.20 21.20 0.0M
2022-11-24 21.00 21.00 21.00 21.00 0.0M
2022-11-23 21.00 21.60 21.00 21.60 0.0M
2022-11-22 20.80 20.80 20.80 20.80 0.0M
2022-11-21 21.80 21.80 20.80 20.80 0.0M
2022-11-18 21.20 21.20 21.20 21.20 0.0M
2022-11-17 21.20 21.20 21.20 21.20 0.0M
2022-11-16 20.80 20.80 20.80 20.80 0.0M
2022-11-15 20.60 20.60 20.60 20.60 0.0M
2022-11-14 20.40 20.40 20.40 20.40 0.0M
2022-11-11 21.40 21.40 20.40 20.40 0.0M
2022-11-10 21.00 21.00 21.00 21.00 0.0M
2022-11-09 21.20 21.20 21.20 21.20 0.0M
2022-11-08 21.40 21.40 21.40 21.40 0.0M
2022-11-07 21.20 21.20 21.20 21.20 0.0M
2022-11-04 21.40 21.80 21.40 21.40 0.0M
2022-11-03 21.00 21.00 21.00 21.00 0.0M
2022-11-02 21.40 21.80 21.40 21.60 0.0M
2022-11-01 21.40 21.60 21.40 21.60 0.0M
2022-10-31 21.40 21.40 21.40 21.40 0.0M
2022-10-28 20.80 20.80 20.80 20.80 0.0M
2022-10-27 21.20 21.40 21.20 21.40 0.0M
2022-10-26 20.80 20.80 20.80 20.80 0.0M
2022-10-25 21.00 21.00 21.00 21.00 0.0M
2022-10-24 21.00 21.00 21.00 21.00 0.0M
2022-10-21 20.20 20.20 20.20 20.20 0.0M
2022-10-20 20.60 20.60 20.60 20.60 0.0M
2022-10-19 20.80 20.80 20.80 20.80 0.0M
2022-10-18 20.80 20.80 20.80 20.80 0.0M
2022-10-17 21.00 21.00 21.00 21.00 0.0M
2022-10-14 21.00 21.00 21.00 21.00 0.0M
2022-10-13 20.20 20.20 20.20 20.20 0.0M
2022-10-12 20.40 20.40 20.40 20.40 0.0M
2022-10-11 20.40 20.40 20.40 20.40 0.0M
2022-10-10 20.40 20.40 20.40 20.40 0.0M
2022-10-07 20.60 20.60 20.60 20.60 0.0M
2022-10-06 20.80 21.00 20.80 21.00 0.0M
2022-10-05 21.00 21.00 21.00 21.00 0.0M
2022-10-04 20.80 20.80 20.80 20.80 0.0M
2022-10-03 20.60 20.60 20.60 20.60 0.0M
2022-09-30 20.40 20.40 20.40 20.40 0.0M
2022-09-29 20.60 20.60 20.60 20.60 0.0M
2022-09-28 20.20 20.20 20.20 20.20 0.0M
2022-09-27 20.40 20.40 20.40 20.40 0.0M
2022-09-26 19.60 19.60 19.60 19.60 0.0M
2022-09-23 20.80 20.80 20.80 20.80 0.0M
2022-09-22 21.20 21.20 21.20 21.20 0.0M
2022-09-21 21.20 21.20 21.20 21.20 0.0M
2022-09-20 21.00 21.60 21.00 21.60 0.0M
2022-09-19 20.80 20.80 20.80 20.80 0.0M
2022-09-16 22.00 22.00 22.00 22.00 0.0M
2022-09-15 22.00 22.00 22.00 22.00 0.0M
2022-09-14 22.20 22.20 22.20 22.20 0.0M
2022-09-13 22.00 22.20 22.00 22.20 0.0M
2022-09-12 22.40 22.40 22.40 22.40 0.0M
2022-09-09 21.60 21.60 21.60 21.60 0.0M
2022-09-08 22.20 22.20 22.20 22.20 0.0M
2022-09-07 21.40 21.40 21.40 21.40 0.0M
2022-09-06 21.40 21.80 21.40 21.80 0.0M
2022-09-05 20.20 20.20 20.20 20.20 0.0M
2022-09-02 21.40 21.40 21.40 21.40 0.0M
2022-09-01 21.40 21.40 21.40 21.40 0.0M
2022-08-31 21.80 22.00 21.80 22.00 0.0M
2022-08-30 21.60 21.60 21.60 21.60 0.0M
2022-08-29 21.60 22.60 21.60 22.60 0.0M
2022-08-26 22.40 22.40 22.40 22.40 0.0M
2022-08-25 22.80 22.80 22.80 22.80 0.0M
2022-08-24 22.60 22.60 22.60 22.60 0.0M
2022-08-23 23.00 23.00 23.00 23.00 0.0M
2022-08-22 23.00 23.20 23.00 23.20 0.0M
2022-08-19 23.40 23.40 23.40 23.40 0.0M
2022-08-18 23.20 23.20 23.20 23.20 0.0M
2022-08-17 23.40 23.40 23.40 23.40 0.0M
2022-08-16 23.00 23.00 23.00 23.00 0.0M
2022-08-15 23.20 23.20 23.20 23.20 0.0M
2022-08-12 22.80 22.80 22.80 22.80 0.0M
2022-08-11 23.20 23.20 23.20 23.20 0.0M
2022-08-10 22.80 22.80 22.80 22.80 0.0M
2022-08-09 22.80 23.00 22.80 23.00 0.0M
2022-08-08 22.80 22.80 22.80 22.80 0.0M
2022-08-05 22.80 22.80 22.60 22.60 0.0M
2022-08-04 23.20 23.20 23.00 23.00 0.0M
2022-08-03 23.20 23.20 23.20 23.20 0.0M
2022-08-02 23.20 23.20 23.20 23.20 0.0M
2022-08-01 22.40 22.40 22.40 22.40 0.0M
2022-07-29 23.60 23.60 23.20 23.20 0.0M
2022-07-28 23.20 23.20 23.20 23.20 0.0M
2022-07-27 22.60 23.00 22.60 23.00 0.0M
2022-07-26 21.80 21.80 21.80 21.80 0.0M
2022-07-25 21.80 21.80 21.80 21.80 0.0M
2022-07-22 21.40 21.40 21.40 21.40 0.0M
2022-07-21 21.80 21.80 21.80 21.80 0.0M
2022-07-20 21.80 21.80 21.60 21.60 0.0M
2022-07-19 21.60 21.80 21.60 21.80 0.0M
2022-07-18 22.00 22.00 21.80 21.80 0.0M
2022-07-15 21.60 21.60 21.60 21.60 0.0M
2022-07-14 21.60 21.60 21.60 21.60 0.0M
2022-07-13 21.40 21.60 21.40 21.60 0.0M
2022-07-12 21.20 21.20 21.20 21.20 0.0M
2022-07-11 20.40 20.40 20.40 20.40 0.0M
2022-07-08 20.80 20.80 20.80 20.80 0.0M
2022-07-07 20.60 20.60 20.60 20.60 0.0M
2022-07-06 19.90 19.90 19.90 19.90 0.0M
2022-07-05 20.40 20.40 20.40 20.40 0.0M
2022-07-04 20.20 20.20 20.20 20.20 0.0M
2022-07-01 19.30 19.30 19.30 19.30 0.0M
2022-06-30 19.60 19.60 19.60 19.60 0.0M
2022-06-29 19.80 19.80 19.80 19.80 0.0M
2022-06-28 19.90 19.90 19.90 19.90 0.0M
2022-06-27 19.80 19.80 19.80 19.80 0.0M
2022-06-24 19.40 19.40 19.40 19.40 0.0M
2022-06-23 19.60 19.60 19.60 19.60 0.0M
2022-06-22 19.40 19.40 19.40 19.40 0.0M
2022-06-21 19.90 19.90 19.90 19.90 0.0M
2022-06-20 19.50 19.50 19.50 19.50 0.0M
2022-06-17 19.40 19.40 19.40 19.40 0.0M
2022-06-16 19.70 19.70 19.70 19.70 0.0M
2022-06-15 19.30 19.30 19.30 19.30 0.0M
2022-06-14 19.70 19.70 19.70 19.70 0.0M
2022-06-13 20.00 20.00 20.00 20.00 0.0M
2022-06-10 20.80 20.80 20.80 20.80 0.0M
2022-06-09 20.20 20.20 20.20 20.20 0.0M
2022-06-08 21.20 21.20 21.20 21.20 0.0M
2022-06-07 21.00 21.00 21.00 21.00 0.0M
2022-06-06 21.20 21.20 21.20 21.20 0.0M
2022-06-03 21.00 21.00 21.00 21.00 0.0M
2022-06-02 20.80 20.80 20.80 20.80 0.0M
2022-06-01 21.00 21.00 21.00 21.00 0.0M
2022-05-31 21.20 21.20 21.20 21.20 0.0M
2022-05-30 21.20 21.20 21.20 21.20 0.0M
2022-05-27 21.00 21.00 21.00 21.00 0.0M
2022-05-26 20.60 20.60 20.60 20.60 0.0M
2022-05-25 20.60 20.60 20.60 20.60 0.0M
2022-05-24 20.00 20.40 20.00 20.20 0.0M
2022-05-23 20.60 20.60 20.60 20.60 0.0M
2022-05-20 20.20 20.20 20.20 20.20 0.0M
2022-05-19 20.20 20.20 20.20 20.20 0.0M
2022-05-18 21.20 21.20 21.20 21.20 0.0M
2022-05-17 21.60 21.80 21.60 21.80 0.0M
2022-05-16 21.20 21.20 21.20 21.20 0.0M
2022-05-13 20.40 20.60 20.40 20.60 0.0M
2022-05-12 19.10 19.80 19.10 19.80 0.0M
2022-05-11 17.70 17.70 17.70 17.70 0.0M
2022-05-10 18.80 18.80 18.80 18.80 0.0M
2022-05-09 19.30 19.30 19.30 19.30 0.0M
2022-05-06 19.60 19.60 19.60 19.60 0.0M
2022-05-05 20.60 20.60 20.60 20.60 0.0M
2022-05-04 20.60 20.60 20.60 20.60 0.0M
2022-05-03 19.30 20.60 19.30 20.60 0.0M
2022-05-02 19.50 19.50 19.50 19.50 0.0M
2022-04-29 20.40 20.60 20.40 20.60 0.0M
2022-04-28 20.80 20.80 20.80 20.80 0.0M
2022-04-27 19.90 19.90 19.90 19.90 0.0M
2022-04-26 20.40 20.40 20.40 20.40 0.0M
2022-04-25 20.00 20.00 20.00 20.00 0.0M
2022-04-22 21.00 21.00 21.00 21.00 0.0M
2022-04-21 20.60 20.60 20.60 20.60 0.0M
2022-04-20 20.40 20.40 20.40 20.40 0.0M
2022-04-19 20.20 20.20 20.20 20.20 0.0M
2022-04-14 19.90 19.90 19.90 19.90 0.0M
2022-04-13 19.90 19.90 19.90 19.90 0.0M
2022-04-12 19.60 19.60 19.60 19.60 0.0M
2022-04-11 19.60 19.60 19.60 19.60 0.0M
2022-04-08 20.20 20.20 20.20 20.20 0.0M
2022-04-07 19.30 19.30 19.30 19.30 0.0M
2022-04-06 19.60 19.60 19.60 19.60 0.0M
2022-04-05 19.50 19.50 19.50 19.50 0.0M
2022-04-04 19.10 19.10 19.10 19.10 0.0M
2022-04-01 19.50 19.50 19.20 19.20 0.0M
2022-03-31 19.50 19.50 19.50 19.50 0.0M
2022-03-30 19.78 19.78 19.78 19.78 0.0M
2022-03-29 19.86 19.86 19.86 19.86 0.0M
2022-03-28 19.86 19.86 19.86 19.86 0.0M
2022-03-25 20.04 20.04 20.04 20.04 0.0M
2022-03-24 20.04 20.04 20.04 20.04 0.0M
2022-03-23 20.40 20.40 20.40 20.40 0.0M
2022-03-22 20.13 20.13 20.13 20.13 0.0M
2022-03-21 20.21 20.21 20.21 20.21 0.0M
2022-03-18 20.13 20.13 20.13 20.13 0.0M
2022-03-17 19.97 19.97 19.97 19.97 0.0M
2022-03-16 19.68 19.68 19.68 19.68 0.0M
2022-03-15 19.50 19.50 19.50 19.50 0.0M
2022-03-14 20.06 20.06 19.71 19.71 0.0M
2022-03-11 19.21 19.21 19.21 19.21 0.0M
2022-03-10 19.26 19.31 19.26 19.31 0.0M
2022-03-09 18.68 18.68 18.68 18.68 0.0M
2022-03-08 18.02 18.02 18.02 18.02 0.0M
2022-03-07 18.55 18.55 18.55 18.55 0.0M
2022-03-04 19.40 19.40 19.07 19.07 0.0M
2022-03-03 20.26 20.26 19.72 19.72 0.0M
2022-03-02 19.48 19.48 19.48 19.48 0.0M
2022-03-01 20.39 20.39 20.39 20.39 0.0M
2022-02-28 20.47 20.57 20.38 20.57 0.0M
2022-02-25 19.44 19.44 19.44 19.44 0.0M
2022-02-24 20.28 20.28 19.77 19.85 0.0M
2022-02-23 20.81 20.95 20.81 20.95 0.0M
2022-02-22 20.44 20.44 20.44 20.44 0.0M
2022-02-21 20.91 20.91 20.91 20.91 0.0M
2022-02-18 20.89 20.89 20.89 20.89 0.0M
2022-02-17 21.38 21.38 21.38 21.38 0.0M
2022-02-16 21.45 21.45 21.45 21.45 0.0M
2022-02-15 21.13 21.13 21.13 21.13 0.0M
2022-02-14 20.39 21.28 20.39 21.28 0.0M
2022-02-11 21.49 21.49 21.49 21.49 0.0M
2022-02-10 21.34 21.34 21.34 21.34 0.0M
2022-02-09 20.85 21.74 20.85 21.44 0.0M
2022-02-08 20.53 20.53 20.53 20.53 0.0M
2022-02-07 20.55 20.55 20.55 20.55 0.0M
2022-02-04 20.42 20.42 20.42 20.42 0.0M
2022-02-03 19.81 20.82 19.81 20.82 0.0M
2022-02-02 20.09 20.09 20.09 20.09 0.0M
2022-02-01 20.04 20.04 20.04 20.04 0.0M
2022-01-31 19.82 19.82 19.82 19.82 0.0M
2022-01-28 20.00 20.17 20.00 20.17 0.0M
2022-01-27 19.81 19.81 19.81 19.81 0.0M
2022-01-26 19.56 19.56 19.56 19.56 0.0M
2022-01-25 19.36 19.36 19.36 19.36 0.0M
2022-01-24 19.99 19.99 19.29 19.29 0.0M
2022-01-21 19.57 19.57 19.57 19.57 0.0M
2022-01-20 19.96 19.96 19.96 19.96 0.0M
2022-01-19 20.64 20.95 20.64 20.95 0.0M
2022-01-18 20.66 20.66 20.66 20.66 0.0M
2022-01-17 20.63 20.90 20.63 20.90 0.0M
2022-01-14 20.20 20.20 20.20 20.20 0.0M
2022-01-13 20.48 20.48 20.00 20.00 0.0M
2022-01-12 20.64 20.64 20.64 20.64 0.0M
2022-01-11 20.42 20.57 20.42 20.57 0.0M
2022-01-10 20.73 20.73 20.73 20.73 0.0M
2022-01-07 20.27 20.27 20.27 20.27 0.0M
2022-01-06 20.27 20.27 20.27 20.27 0.0M
2022-01-05 20.30 20.70 20.30 20.70 0.0M
2022-01-04 19.83 19.83 19.83 19.83 0.0M
2022-01-03 19.03 19.03 19.03 19.03 0.0M