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 | ₩46,657 | ₩47,542 | ₩44,431 | ₩45,168 | -3.19% | 1139.1만 |
| 2026.09.28–2026.10.02 | ₩48,521 | ₩48,923 | ₩46,120 | ₩46,898 | -3.34% | 1244.5만 |
| 2026.09.21–2026.09.25 | ₩51,471 | ₩51,512 | ₩47,153 | ₩49,044 | -4.72% | 1112만 |
| 2026.09.14–2026.09.18 | ₩52,853 | ₩53,362 | ₩50,653 | ₩50,935 | -3.63% | 1035.2만 |
| 2026.09.08–2026.09.11 | ₩55,736 | ₩55,817 | ₩53,966 | ₩54,288 | -2.60% | 595만 |
| 2026.08.31–2026.09.04 | ₩54,100 | ₩55,736 | ₩52,920 | ₩55,428 | +2.45% | 912.1만 |
| 2026.08.24–2026.08.28 | ₩51,082 | ₩54,569 | ₩51,056 | ₩54,127 | +5.96% | 976.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,525 |
| ₩50,331 |
| ₩50,720 |
| -1.33% |
| 991만 |
| 2026.08.10–2026.08.14 | ₩51,015 | ₩51,834 | ₩50,948 | ₩51,713 | +1.37% | 667만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,983 | ₩51,485 | ₩49,406 | ₩51,042 | +2.12% | 815.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,877 | ₩49,701 | ₩46,670 | ₩49,218 | +2.80% | 1105.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,992 | ₩47,904 | ₩45,423 | ₩46,483 | -1.08% | 878만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,891 | ₩49,138 | ₩46,375 | ₩47,207 | -1.43% | 1015.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,004 | ₩50,291 | ₩46,845 | ₩47,971 | -2.11% | 966.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,235 | ₩48,870 | ₩44,820 | ₩48,092 | +6.31% | 944만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,186 | ₩48,494 | ₩44,927 | ₩44,967 | -6.68% | 1200만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,670 | ₩48,239 | ₩46,201 | ₩47,301 | +1.35% | 1510.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,580 | ₩44,699 | ₩41,494 | ₩44,672 | +4.91% | 1751.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,473 | ₩43,693 | ₩41,762 | ₩42,258 | -0.51% | 1339.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,490 | ₩45,517 | ₩43,318 | ₩43,318 | -4.78% | 1308.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,856 | ₩44,431 | ₩41,494 | ₩43,492 | +3.91% | 1795.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,768 | ₩43,157 | ₩41,413 | ₩41,440 | -3.10% | 1012.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,024 | ₩43,492 | ₩40,407 | ₩43,009 | +4.84% | 1325.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,888 | ₩43,210 | ₩41,078 | ₩41,722 | -2.72% | 1747.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,779 | ₩45,007 | ₩41,655 | ₩42,660 | -4.73% | 1222.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,808 | ₩46,027 | ₩42,593 | ₩45,182 | +5.55% | 1938.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,434 | ₩44,082 | ₩39,348 | ₩43,505 | +7.60% | 1509.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,181 | ₩41,239 | ₩37,712 | ₩39,925 | +4.57% | 1315.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,120 | ₩40,233 | ₩37,913 | ₩38,047 | -2.74% | 1753.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,884 | ₩40,407 | ₩37,819 | ₩38,181 | -4.27% | 2250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,743 | ₩43,344 | ₩38,718 | ₩38,838 | -4.67% | 2283.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,302 | ₩46,322 | ₩41,266 | ₩41,909 | -7.49% | 2080.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,460 | ₩49,661 | ₩47,220 | ₩47,502 | -3.96% | 1289.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,622 | ₩49,326 | ₩47,622 | ₩49,245 | +3.41% | 1381.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,278 | ₩51,056 | ₩46,804 | ₩47,314 | -5.89% | 1694.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,745 | ₩53,671 | ₩48,172 | ₩49,916 | -5.36% | 1822.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,853 | ₩54,221 | ₩51,485 | ₩52,598 | -0.48% | 1801.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,841 | ₩52,652 | ₩49,782 | ₩52,410 | +3.09% | 1217.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,491 | ₩52,987 | ₩51,981 | ₩52,142 | -0.66% | 1163.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,826 | ₩53,403 | ₩51,002 | ₩51,431 | -2.64% | 1291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,316 | ₩53,148 | ₩51,552 | ₩53,094 | +1.49% | 647.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,834 | ₩53,349 | ₩51,753 | ₩53,188 | +2.61% | 583.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,412 | ₩51,981 | ₩49,621 | ₩51,793 | +2.74% | 1217.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,057 | ₩51,874 | ₩48,923 | ₩50,036 | +2.00% | 1318.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,354 | ₩48,843 | ₩47,193 | ₩48,628 | +2.69% | 1131만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,329 | ₩47,770 | ₩45,276 | ₩47,703 | +5.24% | 755.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,736 | ₩48,789 | ₩44,954 | ₩45,825 | -5.97% | 1583.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,741 | ₩52,008 | ₩49,205 | ₩49,527 | -0.43% | 1482.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,280 | ₩49,004 | ₩47,757 | ₩48,923 | +1.33% | 1084.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,423 | ₩49,393 | ₩45,356 | ₩47,971 | +5.61% | 1428만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,410 | ₩45,544 | ₩44,189 | ₩45,088 | -0.71% | 838.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,885 | ₩47,757 | ₩44,699 | ₩45,048 | -3.92% | 1079.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,381 | ₩47,743 | ₩46,295 | ₩46,348 | -2.18% | 203.1만 |
|---|