CVR Energy

CVI
🏛️ 독일 →
31.11
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 27.38 27.38 27.38 27.38 0.0M
2022-12-29 26.71 26.71 26.71 26.71 0.0M
2022-12-28 26.41 26.56 26.41 26.56 0.0M
2022-12-27 27.33 27.33 27.17 27.17 0.0M
2022-12-23 26.14 27.55 26.14 27.55 0.0M
2022-12-22 26.41 26.41 26.04 26.04 0.0M
2022-12-21 28.12 28.12 28.02 28.02 0.0M
2022-12-20 26.56 27.60 26.56 27.59 0.0M
2022-12-16 26.29 26.29 25.48 25.66 0.0M
2022-12-15 25.62 26.30 25.59 26.30 0.0M
2022-12-14 25.68 26.26 25.68 26.26 0.0M
2022-12-13 26.85 27.09 26.85 27.09 0.0M
2022-12-12 25.75 26.70 25.29 26.66 0.0M
2022-12-09 26.04 26.33 25.60 25.65 0.0M
2022-12-08 27.41 27.41 26.29 26.36 0.0M
2022-12-07 27.87 28.18 27.80 27.80 0.0M
2022-12-06 29.69 29.69 28.48 28.48 0.0M
2022-12-05 29.95 29.95 29.51 29.51 0.0M
2022-12-02 31.14 31.14 30.56 30.56 0.0M
2022-12-01 33.09 33.10 32.49 33.10 0.0M
2022-11-30 33.35 33.35 32.89 32.89 0.0M
2022-11-29 35.19 35.33 34.63 34.63 0.0M
2022-11-28 35.91 35.91 35.15 35.20 0.0M
2022-11-25 36.14 36.41 35.54 35.54 0.0M
2022-11-24 35.81 35.98 35.81 35.95 0.0M
2022-11-23 36.94 36.94 36.04 36.04 0.0M
2022-11-22 35.28 36.61 35.28 36.61 0.0M
2022-11-21 35.79 35.79 34.74 34.74 0.0M
2022-11-18 35.73 35.73 35.73 35.73 0.0M
2022-11-17 35.48 35.69 35.48 35.69 0.0M
2022-11-16 36.00 36.00 35.24 35.24 0.0M
2022-11-15 35.03 35.23 34.99 35.23 0.0M
2022-11-14 34.27 37.09 34.27 35.94 0.0M
2022-11-11 35.03 35.03 34.79 34.79 0.0M
2022-11-10 34.10 34.47 32.89 32.89 0.0M
2022-11-09 34.81 34.81 34.32 34.36 0.0M
2022-11-08 34.95 35.44 34.56 35.44 0.0M
2022-11-07 35.94 36.80 35.20 36.80 0.0M
2022-11-04 35.66 35.66 35.66 35.66 0.0M
2022-11-03 34.10 36.24 34.05 36.24 0.0M
2022-11-02 34.81 34.81 33.19 34.37 0.0M
2022-11-01 34.48 35.67 33.65 34.78 0.0M
2022-10-31 36.25 36.26 36.00 36.00 0.0M
2022-10-28 35.63 36.76 35.22 36.76 0.0M
2022-10-27 36.74 37.52 36.01 36.98 0.0M
2022-10-26 35.49 35.60 35.49 35.60 0.0M
2022-10-25 37.02 37.02 35.07 36.32 0.0M
2022-10-24 38.04 38.06 36.52 36.88 0.0M
2022-10-21 35.95 37.98 35.08 37.98 0.0M
2022-10-20 35.11 35.96 35.11 35.19 0.0M
2022-10-19 33.17 34.69 32.64 34.69 0.0M
2022-10-18 33.08 33.92 32.47 32.47 0.0M
2022-10-17 32.21 32.74 32.21 32.74 0.0M
2022-10-14 33.05 33.05 30.98 30.98 0.0M
2022-10-13 31.81 32.47 31.81 31.96 0.0M
2022-10-11 30.93 30.93 30.67 30.67 0.0M
2022-10-10 31.70 32.10 29.95 31.31 0.0M
2022-10-07 32.23 32.37 31.32 31.32 0.0M
2022-10-06 30.51 30.51 29.62 29.90 0.0M
2022-10-05 30.86 30.86 30.86 30.86 0.0M
2022-10-04 27.64 29.95 27.64 29.95 0.0M
2022-10-03 27.05 27.70 27.05 27.70 0.0M
2022-09-30 26.80 27.73 26.80 27.73 0.0M
2022-09-29 27.46 27.46 26.23 26.75 0.0M
2022-09-28 27.14 27.80 27.14 27.80 0.0M
2022-09-27 24.35 24.60 24.33 24.60 0.0M
2022-09-26 24.88 24.88 24.35 24.37 0.0M
2022-09-23 24.64 25.15 24.64 25.14 0.0M
2022-09-22 26.34 27.41 26.25 27.41 0.0M
2022-09-21 26.70 26.90 26.70 26.90 0.0M
2022-09-20 25.84 26.59 25.84 26.59 0.0M
2022-09-19 25.93 25.93 24.99 25.87 0.0M
2022-09-16 26.30 26.84 25.23 25.23 0.0M
2022-09-15 29.21 29.21 26.41 26.41 0.0M
2022-09-14 29.68 29.68 29.62 29.62 0.0M
2022-09-13 29.59 29.90 29.59 29.90 0.0M
2022-09-12 30.53 30.61 29.05 29.05 0.0M
2022-09-09 30.52 30.52 30.42 30.42 0.0M
2022-09-08 30.32 30.54 30.32 30.34 0.0M
2022-09-07 30.30 30.30 29.77 29.77 0.0M
2022-09-06 30.68 30.76 30.57 30.76 0.0M
2022-09-05 30.37 30.50 30.37 30.50 0.0M
2022-09-02 28.30 29.74 28.30 29.73 0.0M
2022-09-01 29.05 29.05 28.25 28.58 0.0M
2022-08-31 29.80 30.28 28.59 28.59 0.0M
2022-08-30 31.86 31.86 29.95 30.29 0.0M
2022-08-29 32.68 33.21 32.23 32.27 0.0M
2022-08-26 33.54 33.96 32.93 32.93 0.0M
2022-08-25 32.10 33.00 32.10 33.00 0.0M
2022-08-24 31.50 32.31 31.25 31.46 0.0M
2022-08-23 31.09 31.57 30.88 31.44 0.0M
2022-08-22 29.48 30.64 28.19 30.30 0.0M
2022-08-19 28.80 29.21 28.80 29.21 0.0M
2022-08-18 28.14 29.30 27.61 28.95 0.0M
2022-08-17 26.86 26.86 26.74 26.74 0.0M
2022-08-16 27.20 27.72 27.20 27.51 0.0M
2022-08-15 28.11 28.11 26.34 26.65 0.0M
2022-08-12 27.26 27.41 27.26 27.41 0.0M
2022-08-11 27.17 27.17 27.17 27.17 0.0M
2022-08-10 27.25 27.25 27.25 27.25 0.0M
2022-08-08 26.03 26.41 26.02 26.41 0.0M
2022-08-05 25.98 26.73 25.72 26.09 0.0M
2022-08-04 28.08 28.29 26.58 26.58 0.0M
2022-08-03 28.77 28.81 28.45 28.45 0.0M
2022-08-02 27.45 28.79 27.45 28.79 0.0M
2022-08-01 27.48 27.49 26.31 26.93 0.0M
2022-07-29 26.93 27.00 26.65 27.00 0.0M
2022-07-28 26.84 27.18 26.84 27.05 0.0M
2022-07-27 25.60 25.60 25.60 25.60 0.0M
2022-07-26 25.47 25.51 25.47 25.51 0.0M
2022-07-25 25.52 25.52 25.52 25.52 0.0M
2022-07-22 24.08 24.08 24.08 24.08 0.0M
2022-07-21 24.88 24.88 22.89 23.92 0.0M
2022-07-18 25.66 25.87 25.66 25.87 0.0M
2022-07-14 24.02 24.22 22.94 24.09 0.0M
2022-07-13 24.45 24.45 24.45 24.45 0.0M
2022-07-12 25.19 25.19 24.24 24.28 0.0M
2022-07-11 25.25 25.65 25.25 25.25 0.0M
2022-07-08 25.42 25.42 25.38 25.38 0.0M
2022-07-07 24.55 25.52 24.55 25.52 0.0M
2022-07-06 24.67 24.67 23.19 23.19 0.0M
2022-07-05 27.20 27.26 24.33 24.46 0.0M
2022-07-04 26.49 26.49 26.49 26.49 0.0M
2022-07-01 26.66 27.10 26.66 26.74 0.0M
2022-06-30 26.63 27.38 26.61 27.38 0.0M
2022-06-29 28.92 29.53 28.50 28.50 0.0M
2022-06-28 28.03 29.93 28.03 29.55 0.0M
2022-06-27 26.65 26.65 26.65 26.65 0.0M
2022-06-24 25.87 25.87 25.52 25.52 0.0M
2022-06-23 27.35 27.35 24.62 24.62 0.0M
2022-06-22 28.67 28.67 28.11 28.11 0.0M
2022-06-21 29.48 29.48 29.48 29.48 0.0M
2022-06-20 26.65 26.77 26.65 26.77 0.0M
2022-06-17 27.69 27.69 26.96 27.11 0.0M
2022-06-16 31.21 31.21 28.62 28.64 0.0M
2022-06-15 32.16 32.31 31.73 31.73 0.0M
2022-06-14 30.83 32.38 30.67 32.38 0.0M
2022-06-13 32.30 32.51 30.85 31.12 0.0M
2022-06-10 33.27 33.40 32.29 32.31 0.0M
2022-06-09 33.52 33.99 33.10 33.99 0.0M
2022-06-08 33.78 34.29 32.66 32.66 0.0M
2022-06-07 30.87 34.09 30.87 33.29 0.0M
2022-06-06 30.80 30.80 30.24 30.72 0.0M
2022-06-03 28.63 30.19 28.63 29.79 0.0M
2022-06-02 28.39 29.20 28.39 28.94 0.0M
2022-06-01 27.12 29.10 27.12 28.10 0.0M
2022-05-31 28.78 29.10 27.41 27.41 0.0M
2022-05-30 27.30 28.71 26.80 27.88 0.0M
2022-05-27 25.64 26.71 25.34 26.71 0.0M
2022-05-26 26.29 27.00 25.54 25.81 0.0M
2022-05-25 25.26 25.79 25.26 25.61 0.0M
2022-05-24 24.00 24.22 24.00 24.22 0.0M
2022-05-23 25.20 25.20 25.20 25.20 0.0M
2022-05-20 25.54 25.86 24.73 24.73 0.0M
2022-05-19 25.33 25.33 24.75 24.75 0.0M
2022-05-17 25.91 25.99 25.55 25.99 0.0M
2022-05-16 25.80 26.19 25.80 26.19 0.0M
2022-05-13 24.47 24.69 24.47 24.69 0.0M
2022-05-12 23.65 23.65 23.65 23.65 0.0M
2022-05-11 24.41 25.28 24.41 24.85 0.0M
2022-05-10 22.76 24.09 22.76 24.09 0.0M
2022-05-09 25.87 25.87 22.66 22.66 0.0M
2022-05-06 25.58 25.96 24.70 25.88 0.0M
2022-05-05 25.83 25.99 25.38 25.73 0.0M
2022-05-04 23.72 23.76 23.52 23.52 0.0M
2022-05-03 23.69 23.80 23.69 23.80 0.0M
2022-05-02 20.06 20.06 20.06 20.06 0.0M
2022-04-28 20.16 20.16 20.16 20.16 0.0M
2022-04-27 19.19 19.70 19.16 19.16 0.0M
2022-04-26 19.17 19.17 19.17 19.17 0.0M
2022-04-25 19.03 19.18 18.56 18.56 0.0M
2022-04-22 20.70 20.70 19.81 19.81 0.0M
2022-04-21 22.36 22.37 21.76 21.76 0.0M
2022-04-20 21.61 22.31 21.61 21.89 0.0M
2022-04-19 21.93 22.47 21.85 21.92 0.0M
2022-04-14 19.90 20.48 19.90 20.48 0.0M
2022-04-13 19.50 19.81 19.50 19.81 0.0M
2022-04-12 20.11 20.11 20.11 20.11 0.0M
2022-04-11 20.21 20.21 19.66 19.66 0.0M
2022-04-07 19.51 19.51 19.51 19.51 0.0M
2022-04-06 20.28 20.28 20.10 20.10 0.0M
2022-04-05 20.33 20.61 20.33 20.61 0.0M
2022-04-04 19.64 19.95 19.29 19.29 0.0M
2022-04-01 19.43 19.51 18.89 18.89 0.0M
2022-03-31 18.14 19.47 18.14 18.97 0.0M
2022-03-30 18.81 19.14 18.47 18.47 0.0M
2022-03-29 18.47 18.47 17.98 18.14 0.0M
2022-03-28 18.14 18.81 17.81 18.31 0.0M
2022-03-25 18.31 18.31 18.31 18.31 0.0M
2022-03-24 17.14 17.98 17.14 17.98 0.0M
2022-03-23 17.14 17.31 17.14 17.31 0.0M
2022-03-22 17.81 17.81 17.81 17.81 0.0M
2022-03-21 16.81 17.64 16.64 17.48 0.0M
2022-03-18 15.98 16.31 15.98 16.31 0.0M
2022-03-17 15.89 15.89 15.89 15.89 0.0M
2022-03-16 16.06 16.06 15.73 15.73 0.0M
2022-03-15 16.98 17.48 16.23 16.23 0.0M
2022-03-14 19.31 19.31 17.98 17.98 0.0M
2022-03-11 17.64 18.64 17.48 18.64 0.0M
2022-03-10 14.73 17.81 14.40 17.64 0.0M
2022-03-09 15.56 15.56 15.06 15.31 0.0M
2022-03-08 13.73 15.89 13.73 15.31 0.0M
2022-03-07 13.90 14.90 13.90 14.06 0.0M
2022-03-04 13.48 14.06 13.48 13.56 0.0M
2022-03-03 12.98 13.15 12.98 13.07 0.0M
2022-03-02 12.82 13.23 12.65 13.23 0.0M
2022-03-01 13.07 13.07 12.98 13.07 0.0M
2022-02-28 13.15 13.90 12.57 12.90 0.0M
2022-02-25 13.90 13.98 13.90 13.98 0.0M
2022-02-24 13.65 13.65 13.15 13.15 0.0M
2022-02-23 14.31 14.31 14.31 14.31 0.0M
2022-02-22 14.81 14.81 13.73 13.73 0.0M
2022-02-21 15.06 15.06 14.56 14.56 0.0M
2022-02-18 15.06 15.65 15.06 15.65 0.0M
2022-02-16 15.73 16.23 15.73 16.23 0.0M
2022-02-15 16.39 16.39 16.06 16.23 0.0M
2022-02-14 16.14 16.39 15.89 15.98 0.0M
2022-02-11 15.31 15.31 15.31 15.31 0.0M
2022-02-10 15.23 15.23 15.23 15.23 0.0M
2022-02-09 15.65 15.65 15.65 15.65 0.0M
2022-02-08 15.31 15.31 14.98 14.98 0.0M
2022-02-07 14.81 15.56 14.81 15.56 0.0M
2022-02-04 15.06 15.06 15.06 15.06 0.0M
2022-02-03 15.06 15.23 15.06 15.23 0.0M
2022-02-02 15.15 15.31 15.15 15.31 0.0M
2022-02-01 14.48 15.40 14.48 15.40 0.0M
2022-01-31 14.23 14.73 14.15 14.73 0.0M
2022-01-27 14.48 14.65 14.48 14.65 0.0M
2022-01-26 15.23 15.23 15.23 15.23 0.0M
2022-01-25 14.48 15.23 14.23 15.23 0.0M
2022-01-24 14.56 14.56 13.73 13.73 0.0M
2022-01-21 15.15 15.15 14.56 14.56 0.0M
2022-01-20 15.73 15.81 15.73 15.81 0.0M
2022-01-19 16.39 16.64 15.89 15.89 0.0M
2022-01-18 16.23 16.64 16.23 16.39 0.0M
2022-01-17 16.31 16.56 16.23 16.56 0.0M
2022-01-14 15.73 16.06 15.65 16.06 0.0M
2022-01-13 14.98 15.48 14.98 15.48 0.0M
2022-01-12 15.23 15.48 15.23 15.23 0.0M
2022-01-11 14.90 14.90 14.90 14.90 0.0M
2022-01-10 14.81 14.81 14.48 14.65 0.0M
2022-01-07 13.81 14.65 13.81 14.56 0.0M
2022-01-06 13.73 14.06 13.73 14.06 0.0M
2022-01-05 13.40 13.73 13.23 13.23 0.0M
2022-01-04 13.23 13.73 13.23 13.56 0.0M
2022-01-03 12.40 13.15 12.23 13.07 0.0M