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 | ₩46,653 | ₩47,538 | ₩44,427 | ₩45,164 | -3.19% | 1139.1만 |
| 2026.09.28–2026.10.02 | ₩48,517 | ₩48,919 | ₩46,116 | ₩46,894 | -3.34% | 1244.5만 |
| 2026.09.21–2026.09.25 | ₩51,467 | ₩51,507 | ₩47,149 | ₩49,040 | -4.72% | 1112만 |
| 2026.09.14–2026.09.18 | ₩52,848 | ₩53,358 | ₩50,649 | ₩50,930 | -3.63% | 1035.2만 |
| 2026.09.08–2026.09.11 | ₩55,731 | ₩55,812 | ₩53,961 | ₩54,283 | -2.60% | 595만 |
| 2026.08.31–2026.09.04 | ₩54,095 | ₩55,731 | ₩52,915 | ₩55,423 | +2.45% | 912.1만 |
| 2026.08.24–2026.08.28 | ₩51,078 | ₩54,564 | ₩51,051 | ₩54,122 | +5.96% | 976.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,520 |
| ₩50,327 |
| ₩50,716 |
| -1.33% |
| 991만 |
| 2026.08.10–2026.08.14 | ₩51,011 | ₩51,829 | ₩50,944 | ₩51,708 | +1.37% | 667만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,978 | ₩51,480 | ₩49,402 | ₩51,038 | +2.12% | 815.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,873 | ₩49,697 | ₩46,666 | ₩49,214 | +2.80% | 1105.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,988 | ₩47,900 | ₩45,419 | ₩46,478 | -1.08% | 878만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,886 | ₩49,134 | ₩46,371 | ₩47,202 | -1.43% | 1015.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,999 | ₩50,287 | ₩46,840 | ₩47,967 | -2.11% | 966.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,231 | ₩48,865 | ₩44,816 | ₩48,088 | +6.31% | 944만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,181 | ₩48,490 | ₩44,923 | ₩44,963 | -6.68% | 1200만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,666 | ₩48,235 | ₩46,197 | ₩47,296 | +1.35% | 1510.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,576 | ₩44,695 | ₩41,490 | ₩44,668 | +4.91% | 1751.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,469 | ₩43,689 | ₩41,758 | ₩42,254 | -0.51% | 1339.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,486 | ₩45,513 | ₩43,314 | ₩43,314 | -4.78% | 1308.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,852 | ₩44,427 | ₩41,490 | ₩43,488 | +3.91% | 1795.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,764 | ₩43,153 | ₩41,409 | ₩41,436 | -3.10% | 1012.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,021 | ₩43,488 | ₩40,404 | ₩43,005 | +4.84% | 1325.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,885 | ₩43,206 | ₩41,074 | ₩41,718 | -2.72% | 1747.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,775 | ₩45,003 | ₩41,651 | ₩42,657 | -4.73% | 1222.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,804 | ₩46,022 | ₩42,590 | ₩45,178 | +5.55% | 1938.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,431 | ₩44,078 | ₩39,344 | ₩43,501 | +7.60% | 1509.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,178 | ₩41,235 | ₩37,708 | ₩39,921 | +4.57% | 1315.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,116 | ₩40,229 | ₩37,910 | ₩38,044 | -2.74% | 1753.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,881 | ₩40,404 | ₩37,816 | ₩38,178 | -4.27% | 2250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,739 | ₩43,340 | ₩38,714 | ₩38,835 | -4.67% | 2283.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,298 | ₩46,317 | ₩41,262 | ₩41,906 | -7.49% | 2080.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,455 | ₩49,656 | ₩47,216 | ₩47,498 | -3.96% | 1289.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,618 | ₩49,321 | ₩47,618 | ₩49,241 | +3.41% | 1381.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,273 | ₩51,051 | ₩46,800 | ₩47,310 | -5.89% | 1694.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,741 | ₩53,666 | ₩48,168 | ₩49,911 | -5.36% | 1822.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,848 | ₩54,216 | ₩51,480 | ₩52,593 | -0.48% | 1801.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,837 | ₩52,647 | ₩49,777 | ₩52,406 | +3.09% | 1217.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,486 | ₩52,982 | ₩51,976 | ₩52,137 | -0.66% | 1163.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,821 | ₩53,398 | ₩50,997 | ₩51,427 | -2.64% | 1291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,312 | ₩53,143 | ₩51,547 | ₩53,089 | +1.49% | 647.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,829 | ₩53,344 | ₩51,748 | ₩53,183 | +2.61% | 583.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,407 | ₩51,976 | ₩49,616 | ₩51,789 | +2.74% | 1217.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,053 | ₩51,869 | ₩48,919 | ₩50,032 | +2.00% | 1318.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,350 | ₩48,838 | ₩47,189 | ₩48,624 | +2.69% | 1131만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,325 | ₩47,766 | ₩45,271 | ₩47,699 | +5.24% | 755.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,731 | ₩48,785 | ₩44,950 | ₩45,821 | -5.97% | 1583.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,737 | ₩52,003 | ₩49,201 | ₩49,522 | -0.43% | 1482.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,275 | ₩48,999 | ₩47,752 | ₩48,919 | +1.33% | 1084.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,419 | ₩49,388 | ₩45,352 | ₩47,967 | +5.61% | 1428만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,406 | ₩45,540 | ₩44,185 | ₩45,084 | -0.71% | 838.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,881 | ₩47,752 | ₩44,695 | ₩45,044 | -3.92% | 1079.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,377 | ₩47,739 | ₩46,291 | ₩46,344 | -2.18% | 203.1만 |
|---|