CVR Energy

CVI
🏛️ 독일 →
31.27
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
2021-12-30 12.23 12.32 12.07 12.32 0.0M
2021-12-29 12.57 12.82 12.32 12.57 0.0M
2021-12-28 12.40 12.40 12.32 12.32 0.0M
2021-12-27 11.98 12.23 11.73 12.23 0.0M
2021-12-22 11.90 11.90 11.90 11.90 0.0M
2021-12-21 11.65 11.90 11.65 11.90 0.0M
2021-12-17 11.15 11.15 11.15 11.15 0.0M
2021-12-16 11.57 11.57 11.48 11.48 0.0M
2021-12-15 10.98 10.98 10.98 10.98 0.0M
2021-12-14 11.57 11.57 11.57 11.57 0.0M
2021-12-13 11.48 11.57 11.48 11.57 0.0M
2021-12-10 11.73 11.73 11.65 11.65 0.0M
2021-12-09 12.07 12.07 12.07 12.07 0.0M
2021-12-08 12.48 12.48 12.48 12.48 0.0M
2021-12-07 12.15 12.15 12.15 12.15 0.0M
2021-12-03 12.07 12.32 12.07 12.32 0.0M
2021-12-02 11.57 12.07 11.57 12.07 0.0M
2021-12-01 11.57 11.98 11.57 11.73 0.0M
2021-11-30 11.48 11.57 10.98 11.32 0.0M
2021-11-29 11.65 11.82 11.65 11.65 0.0M
2021-11-26 11.65 11.65 11.48 11.65 0.0M
2021-11-24 12.65 12.82 12.65 12.82 0.0M
2021-11-23 12.65 12.65 12.65 12.65 0.0M
2021-11-22 11.82 11.82 11.65 11.65 0.0M
2021-11-19 12.98 12.98 11.65 11.82 0.0M
2021-11-18 12.65 12.98 12.48 12.98 0.0M
2021-11-17 12.48 12.48 12.48 12.48 0.0M
2021-11-16 13.73 13.81 13.73 13.81 0.0M
2021-11-15 13.65 13.65 13.40 13.48 0.0M
2021-11-11 12.90 13.15 12.90 13.15 0.0M
2021-11-10 13.32 13.32 13.23 13.32 0.0M
2021-11-09 12.65 12.90 12.65 12.90 0.0M
2021-11-08 12.98 13.32 12.48 12.48 0.0M
2021-11-05 12.57 12.90 12.57 12.90 0.0M
2021-11-04 12.73 12.73 12.48 12.48 0.0M
2021-11-03 12.32 12.82 12.32 12.82 0.0M
2021-11-02 13.81 13.81 12.23 12.57 0.0M
2021-11-01 13.65 14.31 13.65 13.98 0.0M
2021-10-29 13.98 13.98 13.73 13.73 0.0M
2021-10-28 14.15 14.15 13.40 13.40 0.0M
2021-10-27 15.15 15.15 14.06 14.06 0.0M
2021-10-26 15.98 15.98 15.15 15.15 0.0M
2021-10-25 15.40 15.81 15.23 15.81 0.0M
2021-10-22 14.73 15.23 14.73 14.81 0.0M
2021-10-21 15.40 15.40 14.98 14.98 0.0M
2021-10-20 14.98 15.06 14.98 15.06 0.0M
2021-10-19 14.73 14.73 14.73 14.73 0.0M
2021-10-18 14.23 14.81 14.23 14.73 0.0M
2021-10-15 15.31 15.31 14.31 14.40 0.0M
2021-10-14 14.65 14.73 14.56 14.73 0.0M
2021-10-13 14.65 14.81 13.81 14.81 0.0M
2021-10-12 13.48 14.56 13.48 14.56 0.0M
2021-10-11 13.65 14.48 13.48 14.48 0.0M
2021-10-08 12.98 13.56 12.90 13.56 0.0M
2021-10-07 12.48 12.65 12.40 12.65 0.0M
2021-10-06 12.07 12.32 11.90 12.32 0.0M
2021-10-05 12.57 12.57 11.98 11.98 0.0M
2021-10-04 11.98 12.40 11.98 12.40 0.0M
2021-10-01 12.15 12.32 11.82 12.15 0.0M
2021-09-30 11.90 11.98 11.90 11.98 0.0M
2021-09-29 11.90 11.90 11.65 11.90 0.0M
2021-09-28 12.07 12.07 11.65 11.65 0.0M
2021-09-27 11.15 11.98 11.15 11.90 0.0M
2021-09-24 10.82 10.98 10.82 10.90 0.0M
2021-09-23 10.32 10.65 10.32 10.65 0.0M
2021-09-22 9.82 10.40 9.82 10.24 0.0M
2021-09-21 9.40 9.40 9.15 9.15 0.0M
2021-09-20 9.57 9.57 9.07 9.24 0.0M
2021-09-17 9.82 9.82 9.82 9.82 0.0M
2021-09-16 10.07 10.07 9.99 9.99 0.0M
2021-09-15 9.65 9.99 9.57 9.99 0.0M
2021-09-14 9.82 9.90 9.82 9.90 0.0M
2021-09-13 9.49 9.49 9.49 9.49 0.0M
2021-09-10 9.49 9.49 9.49 9.49 0.0M
2021-09-08 9.90 9.99 9.57 9.57 0.0M
2021-09-07 9.65 9.90 9.57 9.90 0.0M
2021-09-06 9.74 9.74 9.65 9.65 0.0M
2021-09-03 9.57 9.57 9.57 9.57 0.0M
2021-09-02 9.74 9.74 9.74 9.74 0.0M
2021-08-31 10.15 10.15 10.15 10.15 0.0M
2021-08-30 10.15 10.24 10.07 10.24 0.0M
2021-08-27 9.99 9.99 9.99 9.99 0.0M
2021-08-26 9.74 9.74 9.49 9.49 0.0M
2021-08-25 9.49 9.65 9.32 9.65 0.0M
2021-08-24 9.15 9.40 9.15 9.40 0.0M
2021-08-23 8.57 9.15 8.57 9.15 0.0M
2021-08-20 8.16 8.16 8.03 8.03 0.0M
2021-08-19 8.82 8.82 8.32 8.32 0.0M
2021-08-18 8.90 9.07 8.90 9.07 0.0M
2021-08-17 8.74 8.74 8.65 8.74 0.0M
2021-08-16 9.32 9.32 8.65 8.65 0.0M
2021-08-13 9.49 9.57 9.40 9.57 0.0M
2021-08-12 9.32 9.32 9.32 9.32 0.0M
2021-08-11 8.99 9.07 8.99 9.07 0.0M
2021-08-10 9.07 9.15 9.07 9.15 0.0M
2021-08-09 9.24 9.24 8.74 8.74 0.0M
2021-08-06 9.24 9.24 9.15 9.15 0.0M
2021-08-05 9.07 9.07 9.07 9.07 0.0M
2021-08-04 9.15 9.24 9.15 9.15 0.0M
2021-08-03 9.82 9.82 9.82 9.82 0.0M
2021-08-02 9.74 9.74 9.74 9.74 0.0M
2021-07-30 9.82 9.82 9.57 9.57 0.0M
2021-07-29 9.82 9.99 9.74 9.99 0.0M
2021-07-28 9.90 9.90 9.90 9.90 0.0M
2021-07-27 9.99 9.99 9.65 9.65 0.0M
2021-07-26 9.82 9.82 9.82 9.82 0.0M
2021-07-22 9.90 9.90 9.90 9.90 0.0M
2021-07-21 9.40 9.49 9.40 9.49 0.0M
2021-07-20 9.24 9.24 9.07 9.07 0.0M
2021-07-19 9.40 9.57 8.99 9.15 0.0M
2021-07-16 10.15 10.40 10.15 10.15 0.0M
2021-07-15 10.57 10.57 10.32 10.32 0.0M
2021-07-14 10.90 10.90 10.90 10.90 0.0M
2021-07-13 10.98 10.98 10.98 10.98 0.0M
2021-07-12 11.57 11.57 11.57 11.57 0.0M
2021-07-09 11.57 11.57 11.57 11.57 0.0M
2021-07-08 11.32 11.65 11.32 11.32 0.0M
2021-07-07 12.07 12.15 11.23 11.23 0.0M
2021-07-06 12.48 12.48 11.82 11.82 0.0M
2021-07-05 12.15 12.40 12.15 12.40 0.0M
2021-07-02 12.23 12.40 12.23 12.40 0.0M
2021-07-01 12.65 12.65 12.65 12.65 0.0M
2021-06-30 12.48 12.48 12.48 12.48 0.0M
2021-06-29 12.65 14.15 12.65 12.73 0.0M
2021-06-28 14.06 14.06 12.98 12.98 0.0M
2021-06-25 13.15 13.73 12.82 13.73 0.0M
2021-06-24 13.56 13.56 13.56 13.56 0.0M
2021-06-23 13.56 13.56 13.56 13.56 0.0M
2021-06-22 12.90 13.15 12.90 13.15 0.0M
2021-06-21 12.32 12.57 12.32 12.57 0.0M
2021-06-18 12.98 12.98 12.15 12.15 0.0M
2021-06-17 13.73 13.73 12.98 12.98 0.0M
2021-06-16 13.40 13.48 13.40 13.48 0.0M
2021-06-15 12.73 12.90 12.65 12.90 0.0M
2021-06-14 13.23 13.40 13.07 13.07 0.0M
2021-06-11 13.15 13.32 13.07 13.15 0.0M
2021-06-10 13.02 13.09 13.02 13.02 0.0M
2021-06-08 12.75 12.75 12.49 12.49 0.0M
2021-06-07 12.82 12.82 12.75 12.75 0.0M
2021-06-04 12.42 12.55 12.42 12.55 0.0M
2021-06-03 12.35 12.35 12.22 12.35 0.0M
2021-06-02 11.95 11.95 11.95 11.95 0.0M
2021-06-01 11.22 11.88 11.22 11.75 0.0M
2021-05-31 11.35 11.35 11.35 11.35 0.0M
2021-05-28 11.55 11.55 11.42 11.42 0.0M
2021-05-26 11.88 11.95 11.88 11.95 0.0M
2021-05-25 12.08 12.08 12.02 12.02 0.0M
2021-05-21 12.95 12.95 12.95 12.95 0.0M
2021-05-20 11.75 11.75 11.75 11.75 0.0M
2021-05-19 12.15 12.15 11.82 11.82 0.0M
2021-05-14 12.22 12.22 12.22 12.22 0.0M
2021-05-13 12.55 12.55 12.08 12.08 0.0M
2021-05-12 13.09 13.09 12.69 12.69 0.0M
2021-05-11 11.82 11.82 11.75 11.82 0.0M
2021-05-07 12.15 12.15 12.02 12.02 0.0M
2021-05-06 13.15 13.35 12.28 12.28 0.0M
2021-05-05 12.15 12.82 12.15 12.82 0.0M
2021-05-04 12.49 12.49 12.15 12.28 0.0M
2021-05-03 11.95 12.08 11.95 12.08 0.0M
2021-04-30 12.02 12.02 11.88 11.88 0.0M
2021-04-29 12.08 12.22 11.88 11.88 0.0M
2021-04-28 11.22 11.22 11.15 11.15 0.0M
2021-04-27 11.15 11.35 11.08 11.35 0.0M
2021-04-26 10.75 10.95 10.75 10.95 0.0M
2021-04-23 10.68 10.68 10.68 10.68 0.0M
2021-04-21 9.95 10.28 9.95 10.28 0.0M
2021-04-19 10.68 10.68 10.35 10.35 0.0M
2021-04-16 10.75 10.75 10.75 10.75 0.0M
2021-04-15 11.22 11.42 10.68 10.68 0.0M
2021-04-14 11.15 11.15 11.15 11.15 0.0M
2021-04-13 10.55 10.55 10.22 10.22 0.0M
2021-04-08 11.02 11.02 11.02 11.02 0.0M
2021-04-07 11.08 11.08 10.75 11.02 0.0M