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
2023-12-29 27.50 27.50 27.50 27.50 0.0M
2023-12-28 27.80 28.04 27.80 28.02 0.0M
2023-12-27 28.78 28.78 28.44 28.44 0.0M
2023-12-22 28.48 28.48 28.48 28.48 0.0M
2023-12-21 28.88 28.88 28.88 28.88 0.0M
2023-12-20 29.04 29.04 29.04 29.04 0.0M
2023-12-18 29.04 29.04 29.04 29.04 0.0M
2023-12-15 29.54 29.54 29.54 29.54 0.0M
2023-12-14 27.98 27.98 27.98 27.98 0.0M
2023-12-13 27.40 27.40 27.40 27.40 0.0M
2023-12-12 27.94 27.94 27.92 27.92 0.0M
2023-12-11 27.80 27.80 27.54 27.54 0.0M
2023-12-07 28.26 28.26 28.10 28.10 0.0M
2023-12-06 28.42 28.42 28.24 28.24 0.0M
2023-12-05 29.82 29.82 29.40 29.40 0.0M
2023-12-04 29.56 29.78 29.56 29.78 0.0M
2023-12-01 29.30 30.00 29.30 30.00 0.0M
2023-11-30 29.88 29.88 29.88 29.88 0.0M
2023-11-29 29.56 29.64 29.56 29.64 0.0M
2023-11-28 29.40 29.76 29.40 29.76 0.0M
2023-11-27 29.28 29.28 29.02 29.02 0.0M
2023-11-24 29.18 29.62 29.18 29.32 0.0M
2023-11-23 29.38 29.38 29.38 29.38 0.0M
2023-11-22 28.86 29.14 28.86 29.14 0.0M
2023-11-21 29.18 29.18 29.18 29.18 0.0M
2023-11-16 29.56 29.56 29.56 29.56 0.0M
2023-11-15 29.68 30.02 29.58 29.78 0.0M
2023-11-14 29.08 29.08 29.08 29.08 0.0M
2023-11-13 28.14 28.14 28.14 28.14 0.0M
2023-11-10 27.56 27.98 27.56 27.98 0.0M
2023-11-09 28.10 28.75 27.91 28.16 0.0M
2023-11-08 28.42 28.63 28.01 28.03 0.0M
2023-11-07 29.03 29.38 28.23 28.35 0.0M
2023-11-06 28.77 29.22 28.77 28.86 0.0M
2023-11-03 28.67 28.96 28.67 28.96 0.0M
2023-11-02 30.33 30.56 29.99 30.56 0.0M
2023-11-01 29.62 29.89 29.62 29.89 0.0M
2023-10-31 28.56 29.19 27.80 29.19 0.0M
2023-10-30 28.18 28.18 26.79 26.79 0.0M
2023-10-27 28.10 28.10 28.10 28.10 0.0M
2023-10-26 28.16 28.16 27.61 28.14 0.0M
2023-10-25 28.44 28.44 28.44 28.44 0.0M
2023-10-24 29.02 29.19 29.02 29.19 0.0M
2023-10-23 29.02 29.02 28.81 28.86 0.0M
2023-10-20 29.72 29.72 29.72 29.72 0.0M
2023-10-19 30.14 30.65 29.64 29.64 0.0M
2023-10-18 29.15 29.55 29.00 29.55 0.0M
2023-10-17 28.86 28.90 28.77 28.90 0.0M
2023-10-16 28.56 29.13 28.56 28.73 0.0M
2023-10-13 28.50 28.90 28.39 28.39 0.0M
2023-10-12 28.65 28.94 28.58 28.58 0.0M
2023-10-11 28.58 28.58 28.58 28.58 0.0M
2023-10-10 28.23 28.58 28.23 28.58 0.0M
2023-10-09 27.64 28.48 27.64 28.16 0.0M
2023-10-06 27.74 27.74 27.74 27.74 0.0M
2023-10-03 29.21 29.24 29.21 29.24 0.0M
2023-10-02 30.20 30.20 30.20 30.20 0.0M
2023-09-29 32.08 32.08 31.00 31.00 0.0M
2023-09-28 31.45 32.02 31.45 32.02 0.0M
2023-09-27 31.49 31.49 31.41 31.41 0.0M
2023-09-25 30.40 30.40 30.27 30.29 0.0M
2023-09-22 30.63 30.63 30.63 30.63 0.0M
2023-09-19 30.75 30.75 30.75 30.75 0.0M
2023-09-18 30.84 30.84 30.84 30.84 0.0M
2023-09-14 31.49 31.49 31.49 31.49 0.0M
2023-09-12 32.00 32.29 31.49 31.49 0.0M
2023-09-11 32.71 33.30 32.71 33.30 0.0M
2023-09-08 32.02 32.98 31.66 32.90 0.0M
2023-09-07 31.03 31.79 31.03 31.79 0.0M
2023-09-04 30.58 30.86 30.58 30.86 0.0M
2023-09-01 29.32 29.32 29.32 29.32 0.0M
2023-08-31 28.94 28.94 28.62 28.62 0.0M
2023-08-30 28.62 28.62 28.44 28.44 0.0M
2023-08-29 28.54 28.54 28.29 28.29 0.0M
2023-08-28 29.21 29.21 28.56 28.56 0.0M
2023-08-25 28.37 28.37 28.37 28.37 0.0M
2023-08-24 28.31 28.42 28.10 28.42 0.0M
2023-08-23 30.75 30.75 29.70 29.70 0.0M
2023-08-22 29.97 30.31 29.97 30.31 0.0M
2023-08-18 30.42 30.42 30.42 30.42 0.0M
2023-08-17 30.42 30.75 30.42 30.75 0.0M
2023-08-16 30.25 30.25 30.16 30.16 0.0M
2023-08-15 30.35 30.35 29.93 29.93 0.0M
2023-08-14 31.74 31.74 31.74 31.74 0.0M
2023-08-11 31.79 31.79 31.79 31.79 0.0M
2023-08-10 32.00 32.37 31.48 31.67 0.0M
2023-08-09 31.08 32.06 30.82 31.82 0.0M
2023-08-08 31.02 31.02 31.02 31.02 0.0M
2023-08-07 30.61 30.82 30.11 30.63 0.0M
2023-08-04 30.96 31.26 30.80 30.95 0.0M
2023-08-03 30.89 30.89 30.67 30.67 0.0M
2023-08-02 30.20 31.56 30.20 30.93 0.0M
2023-08-01 31.37 32.63 30.61 30.61 0.0M
2023-07-31 30.74 31.28 30.74 30.89 0.0M
2023-07-28 30.13 30.58 30.13 30.58 0.0M
2023-07-27 29.78 30.13 29.54 30.13 0.0M
2023-07-26 29.24 29.46 29.20 29.46 0.0M
2023-07-25 29.45 29.83 28.72 29.83 0.0M
2023-07-24 28.26 29.26 28.26 29.26 0.0M
2023-07-21 27.65 27.80 27.65 27.80 0.0M
2023-07-20 27.18 27.52 27.18 27.52 0.0M
2023-07-18 25.29 25.29 25.29 25.29 0.0M
2023-07-14 25.05 25.05 25.05 25.05 0.0M
2023-07-12 26.87 26.87 26.42 26.42 0.0M
2023-07-11 25.87 26.35 25.87 26.35 0.0M
2023-07-10 26.24 26.24 26.15 26.15 0.0M
2023-07-07 25.54 25.54 25.31 25.31 0.0M
2023-07-06 25.37 25.37 25.37 25.37 0.0M
2023-07-05 24.92 25.16 24.92 25.16 0.0M
2023-07-03 25.31 25.59 25.29 25.29 0.0M
2023-06-30 25.68 25.89 25.29 25.29 0.0M
2023-06-29 25.00 25.00 25.00 25.00 0.0M
2023-06-28 23.83 24.28 23.83 24.28 0.0M
2023-06-27 23.37 23.37 23.16 23.16 0.0M
2023-06-26 23.27 23.53 23.03 23.53 0.0M
2023-06-23 23.22 23.22 23.07 23.07 0.0M
2023-06-22 22.24 23.03 22.24 23.03 0.0M
2023-06-21 22.70 22.70 22.70 22.70 0.0M
2023-06-20 22.98 22.98 22.40 22.83 0.0M
2023-06-16 23.37 23.37 23.37 23.37 0.0M
2023-06-14 23.94 23.94 23.16 23.18 0.0M
2023-06-13 24.09 24.09 24.03 24.03 0.0M
2023-06-12 23.65 23.65 23.39 23.46 0.0M
2023-06-09 23.57 23.57 23.57 23.57 0.0M
2023-06-08 24.00 24.00 23.11 23.11 0.0M
2023-06-07 22.51 23.66 22.42 23.66 0.0M
2023-06-06 21.53 22.07 21.53 22.07 0.0M
2023-06-02 20.55 21.90 20.55 21.90 0.0M
2023-06-01 20.25 20.25 20.25 20.25 0.0M
2023-05-31 20.05 20.33 19.92 20.33 0.0M
2023-05-30 20.61 20.61 19.92 20.09 0.0M
2023-05-29 20.94 20.94 20.94 20.94 0.0M
2023-05-26 20.49 20.62 20.09 20.62 0.0M
2023-05-25 21.77 21.77 19.92 19.92 0.0M
2023-05-24 20.79 21.42 20.79 21.42 0.0M
2023-05-23 22.00 22.00 21.14 21.14 0.0M
2023-05-22 21.14 21.77 21.14 21.77 0.0M
2023-05-19 21.68 21.68 21.37 21.37 0.0M
2023-05-18 21.22 21.22 20.87 21.03 0.0M
2023-05-15 20.24 20.24 20.24 20.24 0.0M
2023-05-12 20.51 20.72 19.83 19.83 0.0M
2023-05-11 21.50 21.50 20.79 20.79 0.0M
2023-05-10 21.57 21.85 21.57 21.85 0.0M
2023-05-09 21.03 21.37 20.98 21.37 0.0M
2023-05-08 20.29 20.29 19.92 20.05 0.0M
2023-05-05 19.68 20.18 19.68 20.18 0.0M
2023-05-04 20.98 20.98 19.99 19.99 0.0M
2023-05-03 21.05 21.05 20.33 20.33 0.0M
2023-05-02 22.87 23.35 20.74 20.74 0.0M
2023-04-27 21.88 21.88 21.88 21.88 0.0M
2023-04-26 22.05 22.37 22.01 22.37 0.0M
2023-04-25 23.35 23.35 22.33 22.33 0.0M
2023-04-24 22.57 23.00 22.57 23.00 0.0M
2023-04-21 23.31 23.35 23.24 23.24 0.0M
2023-04-20 23.53 23.53 23.53 23.53 0.0M
2023-04-19 23.53 23.72 22.89 23.29 0.0M
2023-04-18 23.85 23.85 23.81 23.81 0.0M
2023-04-17 24.66 24.66 24.52 24.52 0.0M
2023-04-14 25.29 25.33 24.79 25.33 0.0M
2023-04-13 26.02 26.07 25.11 25.11 0.0M
2023-04-12 27.02 27.02 26.22 26.22 0.0M
2023-04-11 27.00 27.00 26.39 26.70 0.0M
2023-04-06 26.94 26.94 26.33 26.33 0.0M
2023-04-05 25.46 26.65 25.33 26.65 0.0M
2023-04-04 27.61 27.61 25.35 25.55 0.0M
2023-04-03 29.19 29.56 28.26 28.26 0.0M
2023-03-30 27.82 27.82 27.82 27.82 0.0M
2023-03-29 28.32 28.32 28.06 28.06 0.0M
2023-03-28 27.05 27.74 27.05 27.45 0.0M
2023-03-27 26.31 26.86 26.31 26.86 0.0M
2023-03-24 24.61 25.02 24.61 25.02 0.0M
2023-03-23 26.54 26.82 26.50 26.57 0.0M
2023-03-22 26.69 27.30 26.69 27.30 0.0M
2023-03-21 26.55 26.55 26.55 26.55 0.0M
2023-03-17 25.86 25.92 25.86 25.92 0.0M
2023-03-16 26.03 26.03 26.03 26.03 0.0M
2023-03-15 25.42 25.42 23.90 24.94 0.0M
2023-03-14 25.79 25.79 25.48 25.48 0.0M
2023-03-13 26.71 26.71 24.73 24.73 0.0M
2023-03-10 27.28 27.28 26.87 26.87 0.0M
2023-03-09 27.84 28.38 27.37 27.37 0.0M
2023-03-08 28.94 28.94 27.80 28.03 0.0M
2023-03-07 29.41 29.41 28.87 29.12 0.0M
2023-03-06 29.42 29.42 28.66 28.66 0.0M
2023-03-03 30.11 30.39 28.44 29.11 0.0M
2023-03-02 29.11 29.61 29.06 29.11 0.0M
2023-03-01 27.74 29.09 27.74 29.09 0.0M
2023-02-28 28.62 28.72 27.80 27.80 0.0M
2023-02-27 27.48 28.26 27.48 28.26 0.0M
2023-02-24 27.66 27.67 26.23 27.67 0.0M
2023-02-23 27.71 27.71 27.14 27.14 0.0M
2023-02-22 28.95 29.27 26.59 27.86 0.0M
2023-02-21 28.20 28.23 27.82 27.82 0.0M
2023-02-20 28.00 28.23 27.97 28.23 0.0M
2023-02-17 29.09 29.09 27.80 27.87 0.0M
2023-02-16 28.90 29.58 28.90 29.58 0.0M
2023-02-15 29.70 29.70 28.57 28.68 0.0M
2023-02-14 29.32 29.57 29.26 29.26 0.0M
2023-02-13 30.06 30.07 29.35 29.35 0.0M
2023-02-10 28.72 29.57 28.72 29.57 0.0M
2023-02-09 28.51 28.60 27.72 27.72 0.0M
2023-02-08 28.65 28.65 28.65 28.65 0.0M
2023-02-07 27.57 27.59 27.34 27.34 0.0M
2023-02-06 27.92 28.17 27.20 27.37 0.0M
2023-02-03 27.69 28.15 27.66 28.15 0.0M
2023-02-02 27.16 27.88 26.72 27.84 0.0M
2023-02-01 28.49 28.49 26.96 26.96 0.0M
2023-01-31 28.19 28.19 28.19 28.19 0.0M
2023-01-30 29.43 29.43 27.92 27.92 0.0M
2023-01-27 29.89 30.53 29.23 29.36 0.0M
2023-01-26 29.25 29.34 29.25 29.29 0.0M
2023-01-25 29.18 29.18 28.80 28.80 0.0M
2023-01-24 28.82 28.83 28.26 28.78 0.0M
2023-01-23 27.93 28.15 27.65 27.65 0.0M
2023-01-19 27.76 28.29 27.76 28.29 0.0M
2023-01-18 28.16 28.31 27.55 28.31 0.0M
2023-01-17 27.55 28.02 27.41 28.02 0.0M
2023-01-16 27.57 27.57 27.53 27.53 0.0M
2023-01-13 27.18 27.21 26.78 27.21 0.0M
2023-01-12 26.62 27.18 26.62 27.16 0.0M
2023-01-11 26.96 26.96 26.73 26.87 0.0M
2023-01-10 27.35 27.43 26.76 26.94 0.0M
2023-01-09 27.88 27.88 27.88 27.88 0.0M
2023-01-06 27.42 27.79 27.42 27.79 0.0M
2023-01-05 25.84 27.38 25.84 27.10 0.0M
2023-01-04 25.90 25.90 25.79 25.79 0.0M
2023-01-03 27.22 27.22 25.58 25.58 0.0M
2023-01-02 27.69 27.69 27.69 27.69 0.0M