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 | ₩46,650 | ₩47,535 | ₩44,424 | ₩45,162 | -3.19% | 1139.1만 |
| 2026.09.28–2026.10.02 | ₩48,514 | ₩48,916 | ₩46,114 | ₩46,891 | -3.34% | 1244.5만 |
| 2026.09.21–2026.09.25 | ₩51,464 | ₩51,504 | ₩47,146 | ₩49,037 | -4.72% | 1112만 |
| 2026.09.14–2026.09.18 | ₩52,845 | ₩53,354 | ₩50,646 | ₩50,927 | -3.63% | 1035.2만 |
| 2026.09.08–2026.09.11 | ₩55,728 | ₩55,808 | ₩53,958 | ₩54,280 | -2.60% | 595만 |
| 2026.08.31–2026.09.04 | ₩54,092 | ₩55,728 | ₩52,912 | ₩55,419 | +2.45% | 912.1만 |
| 2026.08.24–2026.08.28 | ₩51,075 | ₩54,561 | ₩51,048 | ₩54,119 | +5.96% | 976.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,517 |
| ₩50,324 |
| ₩50,713 |
| -1.33% |
| 991만 |
| 2026.08.10–2026.08.14 | ₩51,008 | ₩51,826 | ₩50,941 | ₩51,705 | +1.37% | 667만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,975 | ₩51,477 | ₩49,399 | ₩51,035 | +2.12% | 815.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,870 | ₩49,694 | ₩46,663 | ₩49,211 | +2.80% | 1105.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,985 | ₩47,897 | ₩45,416 | ₩46,476 | -1.08% | 878만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,884 | ₩49,131 | ₩46,368 | ₩47,200 | -1.43% | 1015.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,996 | ₩50,284 | ₩46,838 | ₩47,964 | -2.11% | 966.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,229 | ₩48,862 | ₩44,813 | ₩48,085 | +6.31% | 944만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,179 | ₩48,487 | ₩44,920 | ₩44,960 | -6.68% | 1200만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,663 | ₩48,232 | ₩46,194 | ₩47,294 | +1.35% | 1510.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,574 | ₩44,692 | ₩41,487 | ₩44,665 | +4.91% | 1751.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,466 | ₩43,687 | ₩41,756 | ₩42,252 | -0.51% | 1339.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,483 | ₩45,510 | ₩43,311 | ₩43,311 | -4.78% | 1308.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,849 | ₩44,424 | ₩41,487 | ₩43,485 | +3.91% | 1795.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,761 | ₩43,150 | ₩41,407 | ₩41,434 | -3.10% | 1012.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,018 | ₩43,485 | ₩40,401 | ₩43,003 | +4.84% | 1325.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,882 | ₩43,204 | ₩41,072 | ₩41,715 | -2.72% | 1747.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,773 | ₩45,001 | ₩41,648 | ₩42,654 | -4.73% | 1222.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,802 | ₩46,020 | ₩42,587 | ₩45,175 | +5.55% | 1938.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,428 | ₩44,075 | ₩39,342 | ₩43,499 | +7.60% | 1509.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,175 | ₩41,233 | ₩37,706 | ₩39,919 | +4.57% | 1315.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,114 | ₩40,227 | ₩37,907 | ₩38,041 | -2.74% | 1753.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,878 | ₩40,401 | ₩37,813 | ₩38,175 | -4.27% | 2250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,737 | ₩43,338 | ₩38,712 | ₩38,832 | -4.67% | 2283.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,296 | ₩46,315 | ₩41,259 | ₩41,903 | -7.49% | 2080.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,452 | ₩49,654 | ₩47,213 | ₩47,495 | -3.96% | 1289.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,615 | ₩49,318 | ₩47,615 | ₩49,238 | +3.41% | 1381.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,270 | ₩51,048 | ₩46,797 | ₩47,307 | -5.89% | 1694.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,738 | ₩53,663 | ₩48,165 | ₩49,908 | -5.36% | 1822.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,845 | ₩54,213 | ₩51,477 | ₩52,590 | -0.48% | 1801.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,834 | ₩52,644 | ₩49,774 | ₩52,402 | +3.09% | 1217.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,483 | ₩52,979 | ₩51,973 | ₩52,134 | -0.66% | 1163.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,818 | ₩53,395 | ₩50,994 | ₩51,424 | -2.64% | 1291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,309 | ₩53,140 | ₩51,544 | ₩53,086 | +1.49% | 647.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,826 | ₩53,341 | ₩51,745 | ₩53,180 | +2.61% | 583.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,404 | ₩51,973 | ₩49,613 | ₩51,786 | +2.74% | 1217.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,050 | ₩51,866 | ₩48,916 | ₩50,029 | +2.00% | 1318.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,347 | ₩48,836 | ₩47,186 | ₩48,621 | +2.69% | 1131만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,322 | ₩47,763 | ₩45,269 | ₩47,696 | +5.24% | 755.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,728 | ₩48,782 | ₩44,947 | ₩45,819 | -5.97% | 1583.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,734 | ₩52,000 | ₩49,198 | ₩49,519 | -0.43% | 1482.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,272 | ₩48,996 | ₩47,749 | ₩48,916 | +1.33% | 1084.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,416 | ₩49,385 | ₩45,349 | ₩47,964 | +5.61% | 1428만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,403 | ₩45,537 | ₩44,183 | ₩45,081 | -0.71% | 838.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,878 | ₩47,749 | ₩44,692 | ₩45,041 | -3.92% | 1079.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,374 | ₩47,736 | ₩46,288 | ₩46,342 | -2.18% | 203.1만 |
|---|