Mini MDAX

🏛️ 독일 →
30,270.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 30,270.00 30,270.00 30,270.00 30,270.00 0.0M
2025-09-25 30,375.00 30,375.00 30,375.00 30,375.00 0.0M
2025-09-24 30,655.00 30,655.00 30,655.00 30,655.00 0.0M
2025-09-23 30,645.00 30,645.00 30,645.00 30,645.00 0.0M
2025-09-22 30,510.00 30,510.00 30,510.00 30,510.00 0.0M
2025-09-19 30,645.00 30,650.00 30,300.00 30,340.00 0.0M
2025-09-18 30,530.00 30,705.00 30,450.00 30,620.00 0.0M
2025-09-17 30,305.00 30,480.00 30,280.00 30,370.00 0.0M
2025-09-16 30,600.00 30,630.00 30,255.00 30,270.00 0.0M
2025-09-15 30,735.00 30,810.00 30,570.00 30,660.00 0.0M
2025-09-12 30,335.00 30,335.00 30,335.00 30,335.00 0.0M
2025-09-11 30,270.00 30,270.00 30,270.00 30,270.00 0.0M
2025-09-10 29,930.00 29,930.00 29,930.00 30,225.00 0.0M
2025-09-09 30,510.00 30,510.00 30,510.00 30,510.00 0.0M
2025-09-08 30,490.00 30,490.00 30,490.00 30,490.00 0.0M
2025-09-05 30,625.00 30,625.00 30,625.00 30,235.00 0.0M
2025-09-04 30,015.00 30,015.00 30,015.00 30,045.00 0.0M
2025-09-03 29,965.00 29,965.00 29,965.00 29,965.00 0.0M
2025-09-02 30,000.00 30,000.00 30,000.00 29,855.00 0.0M
2025-09-01 30,650.00 30,650.00 30,650.00 30,650.00 0.0M
2025-08-29 30,510.00 30,510.00 30,510.00 30,510.00 0.0M
2025-08-28 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2025-08-27 30,690.00 30,690.00 30,690.00 30,690.00 0.0M
2025-08-26 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2025-08-25 31,280.00 31,280.00 31,280.00 31,280.00 0.0M
2025-08-22 31,235.00 31,235.00 31,235.00 31,235.00 0.0M
2025-08-21 30,970.00 30,970.00 30,970.00 30,970.00 0.0M
2025-08-20 31,145.00 31,145.00 31,145.00 31,145.00 0.0M
2025-08-19 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2025-08-18 31,245.00 31,245.00 31,245.00 31,245.00 0.0M
2025-08-15 31,220.00 31,220.00 31,220.00 31,220.00 0.0M
2025-08-14 31,395.00 31,395.00 31,395.00 31,395.00 0.0M
2025-08-13 31,190.00 31,190.00 31,190.00 31,190.00 0.0M
2025-08-12 31,320.00 31,320.00 31,320.00 31,320.00 0.0M
2025-08-11 31,600.00 31,600.00 31,600.00 31,600.00 0.0M
2025-08-08 31,790.00 31,790.00 31,790.00 31,790.00 0.0M
2025-08-07 31,570.00 31,570.00 31,570.00 31,570.00 0.0M
2025-08-06 31,220.00 31,220.00 31,220.00 31,220.00 0.0M
2025-08-05 31,070.00 31,070.00 31,070.00 31,070.00 0.0M
2025-08-04 30,810.00 30,810.00 30,810.00 30,810.00 0.0M
2025-08-01 30,565.00 30,565.00 30,565.00 30,565.00 0.0M
2025-07-31 31,310.00 31,310.00 31,310.00 31,310.00 0.0M
2025-07-30 31,255.00 31,255.00 31,255.00 31,255.00 0.0M
2025-07-29 31,390.00 31,390.00 31,390.00 31,390.00 0.0M
2025-07-28 31,325.00 31,325.00 31,325.00 31,325.00 0.0M
2025-07-25 31,795.00 31,795.00 31,795.00 31,795.00 0.0M
2025-07-24 31,840.00 31,840.00 31,840.00 31,840.00 0.0M
2025-07-23 31,765.00 31,765.00 31,765.00 31,765.00 0.0M
2025-07-22 31,410.00 31,410.00 31,410.00 31,410.00 0.0M
2025-07-21 31,655.00 31,655.00 31,655.00 31,655.00 0.0M
2025-07-18 31,355.00 31,355.00 31,355.00 31,355.00 0.0M
2025-07-17 31,330.00 31,330.00 31,330.00 31,330.00 0.0M
2025-07-16 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2025-07-15 31,455.00 31,455.00 31,455.00 31,455.00 0.0M
2025-07-14 31,495.00 31,495.00 31,495.00 31,495.00 0.0M
2025-07-11 31,600.00 31,600.00 31,600.00 31,600.00 0.0M
2025-07-10 31,925.00 31,925.00 31,925.00 31,925.00 0.0M
2025-07-09 31,825.00 31,825.00 31,825.00 31,825.00 0.0M
2025-07-08 31,345.00 31,345.00 31,345.00 31,345.00 0.0M
2025-07-07 30,970.00 30,970.00 30,970.00 30,970.00 0.0M
2025-07-04 30,560.00 30,560.00 30,560.00 30,560.00 0.0M
2025-07-03 30,645.00 30,645.00 30,645.00 30,645.00 0.0M
2025-07-02 30,580.00 30,580.00 30,580.00 30,580.00 0.0M
2025-07-01 30,565.00 30,565.00 30,565.00 30,565.00 0.0M
2025-06-30 30,885.00 30,885.00 30,885.00 30,885.00 0.0M
2025-06-27 30,595.00 30,595.00 30,595.00 30,595.00 0.0M
2025-06-26 30,435.00 30,435.00 30,435.00 30,435.00 0.0M
2025-06-25 30,270.00 30,270.00 30,270.00 30,270.00 0.0M
2025-06-24 30,260.00 30,260.00 30,260.00 30,260.00 0.0M
2025-06-23 29,580.00 29,580.00 29,580.00 29,580.00 0.0M
2025-06-20 29,590.00 29,705.00 29,475.00 29,490.00 0.0M
2025-06-19 29,620.00 29,660.00 29,250.00 29,340.00 0.0M
2025-06-18 29,830.00 29,860.00 29,670.00 29,840.00 0.0M
2025-06-17 30,355.00 30,355.00 29,590.00 29,890.00 0.0M
2025-06-16 30,140.00 30,190.00 29,905.00 30,150.00 0.0M
2025-06-13 29,945.00 29,945.00 29,835.00 29,930.00 0.0M
2025-06-12 30,400.00 30,400.00 30,400.00 30,400.00 0.0M
2025-06-11 30,915.00 30,915.00 30,915.00 30,915.00 0.0M
2025-06-10 31,000.00 31,000.00 31,000.00 30,865.00 0.0M
2025-06-09 31,090.00 31,090.00 31,090.00 31,090.00 0.0M
2025-06-06 31,070.00 31,070.00 31,070.00 31,070.00 0.0M
2025-06-05 31,320.00 31,320.00 31,320.00 31,320.00 0.0M
2025-06-04 31,215.00 31,215.00 31,215.00 31,215.00 0.0M
2025-06-03 30,940.00 30,940.00 30,940.00 30,940.00 0.0M
2025-06-02 30,990.00 30,990.00 30,990.00 30,990.00 0.0M
2025-05-30 30,825.00 30,825.00 30,825.00 30,825.00 0.0M
2025-05-29 30,965.00 30,965.00 30,965.00 30,965.00 0.0M
2025-05-28 30,970.00 30,970.00 30,970.00 30,970.00 0.0M
2025-05-27 30,930.00 30,930.00 30,930.00 30,930.00 0.0M
2025-05-26 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2025-05-23 30,040.00 30,040.00 30,040.00 30,040.00 0.0M
2025-05-22 30,320.00 30,320.00 30,320.00 30,320.00 0.0M
2025-05-21 30,705.00 30,705.00 30,705.00 30,705.00 0.0M
2025-05-20 30,775.00 30,775.00 30,775.00 30,775.00 0.0M
2025-05-19 30,290.00 30,290.00 30,290.00 30,290.00 0.0M
2025-05-16 30,125.00 30,125.00 30,125.00 30,125.00 0.0M
2025-05-15 30,080.00 30,080.00 30,080.00 30,080.00 0.0M
2025-05-14 29,745.00 29,745.00 29,745.00 29,745.00 0.0M
2025-05-13 30,070.00 30,070.00 30,070.00 30,070.00 0.0M
2025-05-12 30,075.00 30,075.00 30,075.00 30,075.00 0.0M
2025-05-09 30,045.00 30,045.00 30,045.00 30,045.00 0.0M
2025-05-08 29,855.00 29,855.00 29,855.00 29,855.00 0.0M
2025-05-07 29,530.00 29,530.00 29,530.00 29,530.00 0.0M
2025-05-06 29,765.00 29,765.00 29,765.00 29,765.00 0.0M
2025-05-05 29,960.00 29,960.00 29,960.00 29,960.00 0.0M
2025-05-02 29,605.00 29,605.00 29,605.00 29,605.00 0.0M
2025-04-30 28,995.00 28,995.00 28,995.00 28,995.00 0.0M
2025-04-29 28,760.00 28,760.00 28,760.00 28,760.00 0.0M
2025-04-28 28,605.00 28,605.00 28,605.00 28,605.00 0.0M
2025-04-25 28,525.00 28,525.00 28,525.00 28,525.00 0.0M
2025-04-24 28,290.00 28,290.00 28,290.00 28,290.00 0.0M
2025-04-23 28,020.00 28,020.00 28,020.00 28,020.00 0.0M
2025-04-22 27,605.00 27,605.00 27,605.00 27,605.00 0.0M
2025-04-17 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2025-04-16 27,530.00 27,530.00 27,530.00 27,530.00 0.0M
2025-04-15 27,630.00 27,630.00 27,630.00 27,630.00 0.0M
2025-04-14 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2025-04-11 26,160.00 26,160.00 26,160.00 26,160.00 0.0M
2025-04-10 26,165.00 26,165.00 26,165.00 26,165.00 0.0M
2025-04-09 25,210.00 25,210.00 25,210.00 25,210.00 0.0M
2025-04-08 25,880.00 25,880.00 25,880.00 25,880.00 0.0M
2025-04-07 25,025.00 25,025.00 25,025.00 25,025.00 0.0M
2025-04-04 25,745.00 25,745.00 25,745.00 25,745.00 0.0M
2025-04-03 27,345.00 27,345.00 27,345.00 27,345.00 0.0M
2025-04-02 27,915.00 27,915.00 27,915.00 27,915.00 0.0M
2025-04-01 28,090.00 28,090.00 28,090.00 28,090.00 0.0M
2025-03-31 27,820.00 27,820.00 27,820.00 27,820.00 0.0M
2025-03-28 28,305.00 28,305.00 28,305.00 28,305.00 0.0M
2025-03-27 29,050.00 29,050.00 29,050.00 29,050.00 0.0M
2025-03-26 29,325.00 29,325.00 29,325.00 29,325.00 0.0M
2025-03-25 29,470.00 29,470.00 29,470.00 29,470.00 0.0M
2025-03-24 29,260.00 29,260.00 29,260.00 29,260.00 0.0M
2025-03-21 29,190.00 29,350.00 28,725.00 29,050.00 0.0M
2025-03-20 29,910.00 29,910.00 29,050.00 29,400.00 0.0M
2025-03-19 30,250.00 30,250.00 29,800.00 29,930.00 0.0M
2025-03-18 30,150.00 30,600.00 30,010.00 30,275.00 0.0M
2025-03-17 29,700.00 30,070.00 29,650.00 29,850.00 0.0M
2025-03-14 30,290.00 31,850.00 29,470.00 29,535.00 0.0M
2025-03-13 28,705.00 28,705.00 28,705.00 28,805.00 0.0M
2025-03-12 28,825.00 28,825.00 28,825.00 28,765.00 0.0M
2025-03-11 28,765.00 28,765.00 28,765.00 28,765.00 0.0M
2025-03-10 29,290.00 29,290.00 29,290.00 29,290.00 0.0M
2025-03-07 29,820.00 29,820.00 29,820.00 29,820.00 0.0M
2025-03-06 30,700.00 30,700.00 30,700.00 30,645.00 0.0M
2025-03-05 29,975.00 29,975.00 29,975.00 29,975.00 0.0M
2025-03-04 28,295.00 28,295.00 28,295.00 28,295.00 0.0M
2025-03-03 29,220.00 29,220.00 29,220.00 29,220.00 0.0M
2025-02-28 28,515.00 28,515.00 28,515.00 28,515.00 0.0M
2025-02-27 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2025-02-26 28,853.00 28,853.00 28,853.00 28,853.00 0.0M
2025-02-25 28,363.00 28,363.00 28,363.00 28,363.00 0.0M
2025-02-24 28,300.00 28,300.00 28,300.00 28,165.00 0.0M
2025-02-21 27,985.00 27,985.00 27,985.00 27,683.00 0.0M
2025-02-20 27,707.00 27,707.00 27,707.00 27,707.00 0.0M
2025-02-19 27,877.00 27,877.00 27,877.00 27,877.00 0.0M
2025-02-18 28,592.00 28,592.00 28,592.00 28,592.00 0.0M
2025-02-17 28,468.00 28,468.00 28,468.00 28,468.00 0.0M
2025-02-14 27,971.00 27,971.00 27,971.00 27,971.00 0.0M
2025-02-13 28,025.00 28,025.00 28,025.00 28,025.00 0.0M
2025-02-12 27,496.00 27,496.00 27,496.00 27,496.00 0.0M
2025-02-11 27,563.00 27,563.00 27,563.00 27,563.00 0.0M
2025-02-10 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2025-02-07 27,241.00 27,241.00 27,241.00 27,241.00 0.0M
2025-02-06 27,373.00 27,373.00 27,373.00 27,373.00 0.0M
2025-02-05 26,902.00 26,902.00 26,902.00 26,902.00 0.0M
2025-02-04 26,753.00 26,753.00 26,753.00 26,753.00 0.0M
2025-02-03 26,676.00 26,676.00 26,676.00 26,676.00 0.0M
2025-01-31 27,113.00 27,113.00 27,113.00 27,113.00 0.0M
2025-01-30 27,022.00 27,022.00 27,022.00 27,022.00 0.0M
2025-01-29 26,558.00 26,558.00 26,558.00 26,558.00 0.0M
2025-01-28 26,571.00 26,571.00 26,571.00 26,571.00 0.0M
2025-01-27 26,431.00 26,431.00 26,431.00 26,431.00 0.0M
2025-01-24 26,388.00 26,388.00 26,388.00 26,388.00 0.0M
2025-01-23 26,288.00 26,288.00 26,288.00 26,288.00 0.0M
2025-01-22 26,331.00 26,331.00 26,331.00 26,331.00 0.0M
2025-01-21 26,500.00 26,500.00 26,500.00 26,278.00 0.0M
2025-01-20 26,337.00 26,337.00 26,337.00 26,337.00 0.0M
2025-01-17 26,137.00 26,137.00 26,137.00 26,137.00 0.0M
2025-01-16 25,811.00 25,811.00 25,811.00 25,811.00 0.0M
2025-01-15 25,865.00 25,865.00 25,865.00 25,865.00 0.0M
2025-01-14 25,464.00 25,464.00 25,464.00 25,464.00 0.0M
2025-01-13 25,351.00 25,351.00 25,351.00 25,351.00 0.0M
2025-01-10 25,733.00 25,733.00 25,733.00 25,733.00 0.0M
2025-01-09 25,926.00 25,926.00 25,926.00 25,926.00 0.0M
2025-01-08 25,884.00 25,884.00 25,884.00 25,884.00 0.0M
2025-01-07 26,123.00 26,123.00 26,123.00 26,123.00 0.0M
2025-01-06 26,068.00 26,068.00 26,068.00 26,068.00 0.0M
2025-01-03 25,826.00 25,826.00 25,826.00 25,826.00 0.0M
2025-01-02 26,031.00 26,031.00 26,031.00 26,031.00 0.0M