시장 데이터를 불러오는 중
전체 종목
Deutsche Bank AG Common Stock 과거 주가
Deutsche Bank AG Common Stock · DB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deutsche Bank AG Common Stock · DB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,619 | ₩47,504 | ₩44,395 | ₩45,132 | -3.19% | 1139.1만 |
| 2026.09.28–2026.10.02 | ₩48,482 | ₩48,884 | ₩46,083 | ₩46,861 | -3.34% | 1244.5만 |
| 2026.09.21–2026.09.25 | ₩51,430 | ₩51,470 | ₩47,115 | ₩49,005 | -4.72% | 1112만 |
| 2026.09.14–2026.09.18 | ₩52,810 | ₩53,319 | ₩50,613 | ₩50,894 | -3.63% | 1035.2만 |
| 2026.09.08–2026.09.11 | ₩55,691 | ₩55,772 | ₩53,922 | ₩54,244 | -2.60% | 595만 |
| 2026.08.31–2026.09.04 | ₩54,056 | ₩55,691 | ₩52,877 | ₩55,383 | +2.45% | 912.1만 |
| 2026.08.24–2026.08.28 | ₩51,041 | ₩54,525 | ₩51,015 | ₩54,083 | +5.96% | 976.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,484 |
| ₩50,291 |
| ₩50,680 |
| -1.33% |
| 991만 |
| 2026.08.10–2026.08.14 | ₩50,974 | ₩51,792 | ₩50,907 | ₩51,671 | +1.37% | 667만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,943 | ₩51,443 | ₩49,366 | ₩51,001 | +2.12% | 815.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,839 | ₩49,661 | ₩46,633 | ₩49,179 | +2.80% | 1105.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,954 | ₩47,866 | ₩45,386 | ₩46,445 | -1.08% | 878만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,852 | ₩49,098 | ₩46,338 | ₩47,169 | -1.43% | 1015.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,964 | ₩50,251 | ₩46,807 | ₩47,933 | -2.11% | 966.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,199 | ₩48,830 | ₩44,783 | ₩48,053 | +6.31% | 944만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,147 | ₩48,455 | ₩44,891 | ₩44,931 | -6.68% | 1200만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,633 | ₩48,201 | ₩46,164 | ₩47,263 | +1.35% | 1510.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,546 | ₩44,663 | ₩41,460 | ₩44,636 | +4.91% | 1751.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,438 | ₩43,658 | ₩41,728 | ₩42,224 | -0.51% | 1339.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,453 | ₩45,480 | ₩43,283 | ₩43,283 | -4.78% | 1308.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,822 | ₩44,395 | ₩41,460 | ₩43,457 | +3.91% | 1795.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,733 | ₩43,122 | ₩41,380 | ₩41,407 | -3.10% | 1012.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,991 | ₩43,457 | ₩40,375 | ₩42,974 | +4.84% | 1325.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,854 | ₩43,175 | ₩41,045 | ₩41,688 | -2.72% | 1747.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,743 | ₩44,971 | ₩41,621 | ₩42,626 | -4.73% | 1222.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,773 | ₩45,989 | ₩42,559 | ₩45,145 | +5.55% | 1938.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,402 | ₩44,046 | ₩39,316 | ₩43,470 | +7.60% | 1509.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,150 | ₩41,206 | ₩37,681 | ₩39,892 | +4.57% | 1315.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,088 | ₩40,201 | ₩37,882 | ₩38,016 | -2.74% | 1753.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,852 | ₩40,375 | ₩37,789 | ₩38,150 | -4.27% | 2250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,710 | ₩43,309 | ₩38,686 | ₩38,807 | -4.67% | 2283.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,266 | ₩46,284 | ₩41,232 | ₩41,876 | -7.49% | 2080.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,420 | ₩49,621 | ₩47,182 | ₩47,464 | -3.96% | 1289.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,584 | ₩49,286 | ₩47,584 | ₩49,206 | +3.41% | 1381.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,237 | ₩51,015 | ₩46,767 | ₩47,276 | -5.89% | 1694.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,703 | ₩53,628 | ₩48,134 | ₩49,876 | -5.36% | 1822.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,810 | ₩54,177 | ₩51,443 | ₩52,556 | -0.48% | 1801.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,800 | ₩52,609 | ₩49,742 | ₩52,368 | +3.09% | 1217.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,448 | ₩52,944 | ₩51,939 | ₩52,100 | -0.66% | 1163.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,783 | ₩53,360 | ₩50,961 | ₩51,390 | -2.64% | 1291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,274 | ₩53,105 | ₩51,510 | ₩53,051 | +1.49% | 647.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,792 | ₩53,306 | ₩51,711 | ₩53,145 | +2.61% | 583.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,371 | ₩51,939 | ₩49,581 | ₩51,752 | +2.74% | 1217.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,018 | ₩51,832 | ₩48,884 | ₩49,996 | +2.00% | 1318.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,316 | ₩48,804 | ₩47,155 | ₩48,589 | +2.69% | 1131만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,293 | ₩47,732 | ₩45,239 | ₩47,665 | +5.24% | 755.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,696 | ₩48,750 | ₩44,917 | ₩45,788 | -5.97% | 1583.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,701 | ₩51,966 | ₩49,165 | ₩49,487 | -0.43% | 1482.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,241 | ₩48,964 | ₩47,718 | ₩48,884 | +1.33% | 1084.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,386 | ₩49,353 | ₩45,319 | ₩47,933 | +5.61% | 1428만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,373 | ₩45,507 | ₩44,154 | ₩45,051 | -0.71% | 838.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,847 | ₩47,718 | ₩44,663 | ₩45,011 | -3.92% | 1079.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,343 | ₩47,705 | ₩46,257 | ₩46,311 | -2.18% | 203.1만 |
|---|