Derwent

DLN
🏛️ 독일 →
19.50
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 39.20 39.20 39.20 39.20 0.0M
2021-12-29 39.00 39.00 39.00 39.00 0.0M
2021-12-28 38.20 38.20 38.20 38.20 0.0M
2021-12-23 38.60 38.60 38.60 38.60 0.0M
2021-12-22 38.00 38.00 38.00 38.00 0.0M
2021-12-21 38.00 38.00 38.00 38.00 0.0M
2021-12-20 37.40 37.40 37.40 37.40 0.0M
2021-12-17 38.00 38.00 38.00 38.00 0.0M
2021-12-16 38.40 38.40 38.40 38.40 0.0M
2021-12-15 38.60 38.60 38.60 38.60 0.0M
2021-12-14 38.20 38.20 38.20 38.20 0.0M
2021-12-13 38.20 38.20 38.20 38.20 0.0M
2021-12-10 38.40 38.40 38.40 38.40 0.0M
2021-12-09 38.60 38.60 38.60 38.60 0.0M
2021-12-08 38.60 38.60 38.60 38.60 0.0M
2021-12-07 39.00 39.00 39.00 39.00 0.0M
2021-12-03 38.40 38.40 38.40 38.40 0.0M
2021-12-02 38.40 38.40 38.40 38.40 0.0M
2021-12-01 38.80 38.80 38.80 38.80 0.0M
2021-11-30 38.80 38.80 38.80 38.80 0.0M
2021-11-29 40.20 40.20 40.20 40.20 0.0M
2021-11-26 40.20 40.20 40.20 40.20 0.0M
2021-11-25 40.20 40.20 40.20 40.20 0.0M
2021-11-24 39.60 39.60 39.60 39.60 0.0M
2021-11-23 39.20 39.20 39.20 39.20 0.0M
2021-11-22 39.80 39.80 39.80 39.80 0.0M
2021-11-19 39.60 39.60 39.60 39.60 0.0M
2021-11-18 39.40 39.40 39.40 39.40 0.0M
2021-11-17 40.20 40.20 40.20 40.20 0.0M
2021-11-16 39.80 39.80 39.80 39.80 0.0M
2021-11-15 39.40 39.40 39.40 39.40 0.0M
2021-11-12 38.80 38.80 38.80 38.80 0.0M
2021-11-11 38.40 38.40 38.40 38.40 0.0M
2021-11-10 39.00 39.00 39.00 39.00 0.0M
2021-11-09 38.80 38.80 38.80 38.80 0.0M
2021-11-08 38.80 38.80 38.80 38.80 0.0M
2021-11-05 38.60 38.60 38.60 38.60 0.0M
2021-11-04 39.00 39.00 39.00 39.00 0.0M
2021-11-03 38.20 38.20 38.20 38.20 0.0M
2021-11-02 38.20 38.20 38.20 38.20 0.0M
2021-11-01 38.60 38.60 38.60 38.60 0.0M
2021-10-29 39.00 39.00 39.00 39.00 0.0M
2021-10-28 39.40 39.40 39.40 39.40 0.0M
2021-10-27 39.00 39.00 39.00 39.00 0.0M
2021-10-26 38.60 38.60 38.60 38.60 0.0M
2021-10-25 38.60 38.60 38.60 38.60 0.0M
2021-10-22 38.80 38.80 38.80 38.80 0.0M
2021-10-21 38.60 38.60 38.60 38.60 0.0M
2021-10-20 39.00 39.00 39.00 39.00 0.0M
2021-10-19 39.20 39.20 39.20 39.20 0.0M
2021-10-18 39.40 39.40 39.40 39.40 0.0M
2021-10-15 39.20 39.20 39.20 39.20 0.0M
2021-10-14 39.00 39.00 39.00 39.00 0.0M
2021-10-13 38.80 38.80 38.80 38.80 0.0M
2021-10-12 38.40 38.40 38.40 38.40 0.0M
2021-10-11 38.20 38.20 38.20 38.20 0.0M
2021-10-08 38.20 38.20 38.20 38.20 0.0M
2021-10-07 38.40 38.40 38.40 38.40 0.0M
2021-10-06 38.60 38.60 38.60 38.60 0.0M
2021-10-05 39.40 39.40 39.40 39.40 0.0M
2021-10-04 40.20 40.20 40.20 40.20 0.0M
2021-10-01 39.40 39.40 39.40 39.40 0.0M
2021-09-30 40.20 40.20 40.20 40.20 0.0M
2021-09-29 40.40 40.40 40.40 40.40 0.0M
2021-09-28 41.60 41.60 41.60 41.60 0.0M
2021-09-27 41.60 41.60 41.60 41.60 0.0M
2021-09-24 41.60 41.60 41.60 41.60 0.0M
2021-09-23 42.60 42.60 42.60 42.60 0.0M
2021-09-22 42.20 42.20 42.20 42.20 0.0M
2021-09-21 42.00 42.00 42.00 42.00 0.0M
2021-09-20 42.00 42.00 42.00 42.00 0.0M
2021-09-17 42.20 42.20 42.20 42.20 0.0M
2021-09-16 41.80 41.80 41.80 41.80 0.0M
2021-09-15 42.40 42.40 42.40 42.40 0.0M
2021-09-14 42.80 42.80 42.80 42.80 0.0M
2021-09-13 42.80 42.80 42.80 42.80 0.0M
2021-09-10 42.80 42.80 42.80 42.80 0.0M
2021-09-09 42.40 42.40 42.40 42.40 0.0M
2021-09-08 43.20 43.20 43.20 43.20 0.0M
2021-09-07 43.60 43.60 43.60 43.60 0.0M
2021-09-06 43.40 43.40 43.40 43.40 0.0M
2021-09-03 43.20 43.20 43.20 43.20 0.0M
2021-09-02 43.20 43.20 43.20 43.20 0.0M
2021-09-01 43.60 43.60 43.60 43.60 0.0M
2021-08-31 43.20 43.20 43.20 43.20 0.0M
2021-08-27 42.80 42.80 42.80 42.80 0.0M
2021-08-26 43.20 43.20 43.20 43.20 0.0M
2021-08-25 43.20 43.20 43.20 43.20 0.0M
2021-08-24 43.00 43.00 43.00 43.00 0.0M
2021-08-23 43.00 43.00 43.00 43.00 0.0M
2021-08-20 42.60 42.60 42.60 42.60 0.0M
2021-08-19 42.60 42.60 42.60 42.60 0.0M
2021-08-18 43.40 43.40 43.40 43.40 0.0M
2021-08-17 43.20 43.20 43.20 43.20 0.0M
2021-08-16 43.80 43.80 43.80 43.80 0.0M
2021-08-13 43.20 43.20 43.20 43.20 0.0M
2021-08-12 43.80 43.80 43.80 43.80 0.0M
2021-08-11 43.60 43.60 43.60 43.60 0.0M
2021-08-10 43.80 43.80 43.80 43.80 0.0M
2021-08-09 43.60 43.60 43.60 43.60 0.0M
2021-08-06 43.20 43.20 43.20 43.20 0.0M
2021-08-05 42.60 42.60 42.60 42.60 0.0M
2021-08-04 42.60 42.60 42.60 42.60 0.0M
2021-08-03 42.20 42.20 42.20 42.20 0.0M
2021-08-02 42.60 42.60 42.60 42.60 0.0M
2021-07-30 42.00 42.00 42.00 42.00 0.0M
2021-07-29 41.80 41.80 41.80 41.80 0.0M
2021-07-28 42.20 42.20 42.20 42.20 0.0M
2021-07-27 41.40 41.40 41.40 41.40 0.0M
2021-07-26 40.80 40.80 40.80 40.80 0.0M
2021-07-23 41.40 41.40 41.40 41.40 0.0M
2021-07-22 40.80 40.80 40.80 40.80 0.0M
2021-07-21 39.40 39.40 39.40 39.40 0.0M
2021-07-20 39.20 39.20 39.20 39.20 0.0M
2021-07-19 39.40 39.40 39.40 39.40 0.0M
2021-07-16 40.00 40.00 40.00 40.00 0.0M
2021-07-15 38.80 38.80 38.80 38.80 0.0M
2021-07-14 39.40 39.40 39.40 39.40 0.0M
2021-07-13 40.60 40.60 40.60 40.60 0.0M
2021-07-12 40.20 40.20 40.20 40.20 0.0M
2021-07-09 39.40 39.40 39.40 39.40 0.0M
2021-07-08 39.00 39.00 39.00 39.00 0.0M
2021-07-07 39.60 39.60 39.60 39.60 0.0M
2021-07-06 39.20 39.20 39.20 39.20 0.0M
2021-07-05 39.20 39.20 39.20 39.20 0.0M
2021-07-02 38.40 38.40 38.40 38.40 0.0M
2021-07-01 38.20 38.20 38.20 38.20 0.0M
2021-06-30 37.80 37.80 37.80 37.80 0.0M
2021-06-29 38.40 38.40 38.40 38.40 0.0M
2021-06-28 39.00 39.00 39.00 39.00 0.0M
2021-06-25 39.00 39.00 39.00 39.00 0.0M
2021-06-24 40.00 40.00 40.00 40.00 0.0M
2021-06-23 40.20 40.20 40.20 40.20 0.0M
2021-06-22 40.00 40.00 40.00 40.00 0.0M
2021-06-21 39.00 39.00 39.00 39.00 0.0M
2021-06-18 39.80 39.80 39.80 39.80 0.0M
2021-06-17 39.80 39.80 39.80 39.80 0.0M
2021-06-16 40.20 40.20 40.20 40.20 0.0M
2021-06-15 40.20 40.20 40.20 40.20 0.0M
2021-06-14 40.20 40.20 40.20 40.20 0.0M
2021-06-11 40.20 40.20 40.20 40.20 0.0M
2021-06-10 40.40 40.40 40.40 40.40 0.0M
2021-06-09 40.20 40.20 40.20 40.20 0.0M
2021-06-08 40.40 40.40 40.40 40.40 0.0M
2021-06-07 40.00 40.00 40.00 40.00 0.0M
2021-06-04 40.00 40.00 40.00 40.00 0.0M
2021-06-03 40.00 40.00 40.00 40.00 0.0M
2021-06-02 39.60 39.60 39.60 39.60 0.0M
2021-06-01 39.60 39.60 39.60 39.60 0.0M
2021-05-31 39.40 39.40 39.40 39.40 0.0M
2021-05-28 39.20 39.20 39.20 39.20 0.0M
2021-05-27 38.80 38.80 38.80 38.80 0.0M
2021-05-26 38.40 38.40 38.40 38.40 0.0M
2021-05-25 39.40 39.40 39.40 39.40 0.0M
2021-05-21 38.80 38.80 38.80 38.80 0.0M
2021-05-20 38.80 38.80 38.80 38.80 0.0M
2021-05-19 38.40 38.40 38.40 38.40 0.0M
2021-05-18 38.20 38.20 38.20 38.20 0.0M
2021-05-17 38.80 38.80 38.80 38.80 0.0M
2021-05-14 38.60 38.60 38.60 38.60 0.0M
2021-05-13 37.60 37.60 37.60 37.60 0.0M
2021-05-12 38.80 38.80 38.80 38.80 0.0M
2021-05-11 39.60 39.60 39.60 39.60 0.0M
2021-05-10 40.00 40.00 40.00 40.00 0.0M
2021-05-07 38.40 40.40 38.40 40.40 0.0M
2021-05-06 38.00 38.00 38.00 38.00 0.0M
2021-05-05 38.40 38.40 38.40 38.40 0.0M
2021-05-04 38.20 38.20 38.20 38.20 0.0M
2021-05-03 37.40 37.40 37.40 37.40 0.0M
2021-04-30 37.60 37.60 37.60 37.60 0.0M
2021-04-29 38.00 38.00 38.00 38.00 0.0M
2021-04-28 38.60 38.60 38.60 38.60 0.0M
2021-04-27 38.60 38.60 38.60 38.60 0.0M
2021-04-26 38.00 38.00 38.00 38.00 0.0M
2021-04-23 38.00 38.00 38.00 38.00 0.0M
2021-04-22 38.20 38.20 38.20 38.20 0.0M
2021-04-21 39.00 39.00 39.00 39.00 0.0M
2021-04-20 38.60 38.60 38.60 38.60 0.0M
2021-04-19 38.20 40.00 38.20 40.00 0.0M
2021-04-13 38.20 38.20 38.20 38.20 0.0M
2021-04-12 37.20 37.20 37.20 37.20 0.0M
2021-04-09 37.40 37.40 37.40 37.40 0.0M
2021-04-08 37.60 37.60 37.60 37.60 0.0M
2021-04-07 37.80 37.80 37.80 37.80 0.0M
2021-04-06 38.00 38.00 38.00 38.00 0.0M
2021-04-01 37.20 37.20 37.20 37.20 0.0M
2021-03-31 37.44 37.44 37.44 37.44 0.0M
2021-03-30 37.48 37.48 37.48 37.48 0.0M
2021-03-29 37.24 37.24 37.24 37.24 0.0M
2021-03-26 36.98 36.98 36.98 36.98 0.0M
2021-03-25 36.36 36.36 36.36 36.36 0.0M
2021-03-24 36.22 36.22 36.22 36.22 0.0M
2021-03-23 35.94 35.94 35.94 35.94 0.0M
2021-03-22 36.50 36.50 36.50 36.50 0.0M
2021-03-19 36.78 36.78 36.78 36.78 0.0M
2021-03-18 37.28 37.28 37.28 37.28 0.0M
2021-03-17 37.50 37.50 37.50 37.50 0.0M
2021-03-16 37.42 37.42 37.42 37.42 0.0M
2021-03-15 37.90 37.90 37.90 37.90 0.0M
2021-03-12 37.60 37.60 37.60 37.60 0.0M
2021-03-11 37.68 37.68 37.68 37.68 0.0M
2021-03-10 38.14 38.14 38.14 38.14 0.0M
2021-03-09 38.34 38.34 38.34 38.34 0.0M
2021-03-08 38.56 38.56 38.56 38.56 0.0M
2021-03-05 37.82 37.82 37.82 37.82 0.0M
2021-03-04 37.54 37.54 37.54 37.54 0.0M
2021-03-03 37.20 37.20 37.20 37.20 0.0M
2021-03-02 37.90 37.90 37.90 37.90 0.0M
2021-03-01 37.80 37.80 37.80 37.80 0.0M
2021-02-26 36.98 36.98 36.98 36.98 0.0M
2021-02-25 38.14 38.14 38.14 38.14 0.0M
2021-02-24 37.62 37.62 37.62 37.62 0.0M
2021-02-23 36.76 36.76 36.76 36.76 0.0M
2021-02-22 35.20 35.20 35.20 35.20 0.0M
2021-02-19 35.52 35.52 35.52 35.52 0.0M
2021-02-18 36.08 36.08 36.08 36.08 0.0M
2021-02-17 35.86 35.86 35.86 35.86 0.0M
2021-02-16 36.24 36.24 36.24 36.24 0.0M
2021-02-15 34.82 35.30 34.82 35.30 0.0M
2021-02-12 35.12 35.12 35.12 35.12 0.0M
2021-02-11 35.22 35.22 35.22 35.22 0.0M
2021-02-10 35.16 35.16 35.16 35.16 0.0M
2021-02-09 34.92 34.92 34.92 34.92 0.0M
2021-02-08 35.74 35.74 35.74 35.74 0.0M
2021-02-05 35.14 35.14 35.14 35.14 0.0M
2021-02-04 34.50 34.50 34.50 34.50 0.0M
2021-02-03 35.02 35.02 35.02 35.02 0.0M
2021-02-02 35.20 35.20 35.20 35.20 0.0M
2021-02-01 35.18 35.18 35.18 35.18 0.0M
2021-01-29 34.54 34.54 34.54 34.54 0.0M
2021-01-28 34.50 34.50 34.50 34.50 0.0M
2021-01-27 34.84 34.84 34.84 34.84 0.0M
2021-01-26 34.00 34.00 34.00 34.00 0.0M
2021-01-25 34.20 34.20 34.20 34.20 0.0M
2021-01-22 34.20 34.20 34.20 34.20 0.0M
2021-01-21 35.50 35.50 35.50 35.50 0.0M
2021-01-20 35.28 35.28 35.28 35.28 0.0M
2021-01-19 35.82 35.82 35.82 35.82 0.0M
2021-01-18 35.76 35.76 35.76 35.76 0.0M
2021-01-15 36.08 36.08 36.08 36.08 0.0M
2021-01-14 34.62 34.62 34.62 34.62 0.0M
2021-01-13 33.98 33.98 33.98 33.98 0.0M
2021-01-12 33.32 33.32 33.32 33.32 0.0M
2021-01-11 34.18 34.18 34.18 34.18 0.0M
2021-01-08 33.98 33.98 33.98 33.98 0.0M
2021-01-07 33.54 33.54 33.54 33.54 0.0M
2021-01-06 33.48 35.46 33.48 35.46 0.0M
2021-01-05 33.22 33.22 33.22 33.22 0.0M
2021-01-04 34.08 34.08 34.08 34.08 0.0M