MSCI

MSCI
🏛️ 독일 →
483.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 439.65 440.45 439.65 440.45 0.0M
2022-12-29 425.80 427.05 425.80 426.90 0.0M
2022-12-28 431.25 432.85 431.25 432.85 0.0M
2022-12-27 432.45 433.00 432.45 433.00 0.0M
2022-12-23 434.25 439.20 434.25 439.20 0.0M
2022-12-22 442.30 442.30 442.30 442.30 0.0M
2022-12-21 431.35 431.35 431.35 431.35 0.0M
2022-12-20 432.10 435.95 432.10 435.95 0.0M
2022-12-19 446.70 446.70 446.70 446.70 0.0M
2022-12-16 445.00 445.00 440.50 440.50 0.0M
2022-12-15 465.50 465.50 450.95 450.95 0.0M
2022-12-14 479.85 479.85 479.85 479.85 0.0M
2022-12-13 469.20 469.20 469.20 469.20 0.0M
2022-12-12 465.80 465.80 465.80 465.80 0.0M
2022-12-09 471.40 477.65 471.40 477.45 0.0M
2022-12-08 473.70 473.70 473.70 473.70 0.0M
2022-12-07 475.90 476.90 475.90 476.90 0.0M
2022-12-06 479.05 483.75 477.80 477.80 0.0M
2022-12-05 489.35 489.35 489.35 489.35 0.0M
2022-12-02 492.35 492.35 492.25 492.25 0.0M
2022-12-01 483.00 484.60 483.00 484.60 0.0M
2022-11-30 468.75 468.75 468.75 468.75 0.0M
2022-11-29 477.10 477.10 475.85 475.85 0.0M
2022-11-28 494.85 494.85 494.85 494.85 0.0M
2022-11-25 486.30 486.30 486.30 486.30 0.0M
2022-11-24 485.50 491.40 485.50 491.40 0.0M
2022-11-23 484.15 495.80 484.15 495.80 0.0M
2022-11-22 478.65 478.65 478.65 478.65 0.0M
2022-11-21 474.10 474.10 474.00 474.00 0.0M
2022-11-18 470.10 470.10 470.10 470.10 0.0M
2022-11-17 487.20 490.70 487.20 490.70 0.0M
2022-11-16 483.10 483.10 483.10 483.10 0.0M
2022-11-15 475.75 475.75 475.75 475.75 0.0M
2022-11-14 492.70 498.05 484.90 484.90 0.0M
2022-11-11 499.60 499.60 493.75 496.25 0.0M
2022-11-10 460.15 498.25 460.15 496.80 0.0M
2022-11-09 460.35 464.00 460.35 464.00 0.0M
2022-11-08 459.75 459.75 459.75 459.75 0.0M
2022-11-07 466.25 466.25 460.00 460.00 0.0M
2022-11-04 460.30 466.05 460.30 461.55 0.0M
2022-11-03 459.90 459.90 459.90 459.90 0.0M
2022-11-02 473.80 473.80 473.80 473.80 0.0M
2022-11-01 473.30 478.35 473.30 478.35 0.0M
2022-10-31 478.15 478.15 477.25 477.25 0.0M
2022-10-28 452.55 452.55 452.55 452.55 0.0M
2022-10-27 448.65 448.65 448.65 448.65 0.0M
2022-10-26 446.35 454.15 446.35 454.15 0.0M
2022-10-25 415.65 436.00 415.65 436.00 0.0M
2022-10-24 405.45 409.90 405.45 409.60 0.0M
2022-10-21 400.40 400.40 400.40 400.40 0.0M
2022-10-20 406.10 406.10 402.75 402.75 0.0M
2022-10-19 414.25 414.25 408.65 408.65 0.0M
2022-10-18 412.10 415.20 412.10 415.20 0.0M
2022-10-17 399.10 399.10 399.10 399.10 0.0M
2022-10-14 415.20 415.20 415.20 415.20 0.0M
2022-10-13 412.10 412.10 407.65 407.65 0.0M
2022-10-12 410.90 413.50 410.90 413.50 0.0M
2022-10-11 415.95 415.95 409.95 409.95 0.0M
2022-10-10 425.90 425.90 425.90 425.90 0.0M
2022-10-07 442.70 442.70 442.70 442.70 0.0M
2022-10-06 450.50 450.50 450.50 450.50 0.0M
2022-10-05 448.15 452.05 448.15 452.05 0.0M
2022-10-04 440.75 445.00 440.75 445.00 0.0M
2022-10-03 428.90 430.75 428.90 430.75 0.0M
2022-09-30 428.05 436.40 428.05 436.40 0.0M
2022-09-29 441.00 441.00 441.00 441.00 0.0M
2022-09-28 432.95 432.95 431.60 431.60 0.0M
2022-09-27 436.70 436.70 436.70 436.70 0.0M
2022-09-26 433.15 433.15 433.15 433.15 0.0M
2022-09-23 431.70 431.70 428.35 428.35 0.0M
2022-09-22 443.95 445.20 443.95 445.20 0.0M
2022-09-21 447.50 454.50 447.50 454.50 0.0M
2022-09-20 449.20 449.20 449.20 449.20 0.0M
2022-09-19 458.80 458.80 458.80 458.80 0.0M
2022-09-16 451.90 451.90 451.90 451.90 0.0M
2022-09-15 468.45 468.45 461.95 461.95 0.0M
2022-09-14 469.95 470.90 469.95 470.90 0.0M
2022-09-13 488.40 488.40 488.40 488.40 0.0M
2022-09-12 489.70 492.55 489.70 492.55 0.0M
2022-09-09 478.55 478.55 478.55 478.55 0.0M
2022-09-08 474.05 474.05 474.05 474.05 0.0M
2022-09-07 459.05 465.05 459.05 462.70 0.0M
2022-09-06 449.55 461.45 449.55 461.45 0.0M
2022-09-05 455.35 455.35 455.35 455.35 0.0M
2022-09-02 454.75 455.10 454.75 455.10 0.0M
2022-09-01 444.50 444.50 444.50 444.50 0.0M
2022-08-31 451.75 453.85 449.85 449.85 0.0M
2022-08-30 454.60 457.05 454.60 457.05 0.0M
2022-08-29 454.40 454.40 454.40 454.40 0.0M
2022-08-26 474.40 479.75 460.00 460.00 0.0M
2022-08-25 466.95 475.40 466.95 473.45 0.0M
2022-08-24 467.10 471.75 467.10 471.75 0.0M
2022-08-23 473.70 480.85 473.70 480.85 0.0M
2022-08-22 471.60 473.95 471.60 473.20 0.0M
2022-08-19 492.35 492.35 484.20 484.20 0.0M
2022-08-18 491.30 496.30 491.30 496.30 0.0M
2022-08-17 493.15 493.15 487.85 487.85 0.0M
2022-08-16 497.85 502.00 496.25 496.25 0.0M
2022-08-15 491.50 495.85 491.50 495.85 0.0M
2022-08-12 484.25 484.70 484.25 484.70 0.0M
2022-08-11 495.30 502.00 495.05 502.00 0.0M
2022-08-10 481.45 497.25 481.45 497.25 0.0M
2022-08-09 489.20 496.00 489.20 496.00 0.0M
2022-08-08 486.20 495.55 486.20 495.55 0.0M
2022-08-05 484.25 488.95 484.25 485.70 0.0M
2022-08-04 485.40 485.55 485.40 485.55 0.0M
2022-08-03 468.70 488.60 468.70 488.60 0.0M
2022-08-02 461.00 470.25 461.00 470.25 0.0M
2022-08-01 473.00 473.00 465.50 468.55 0.0M
2022-07-29 462.80 469.75 462.80 466.85 0.0M
2022-07-28 440.70 465.05 440.70 465.05 0.0M
2022-07-27 436.15 436.15 436.15 436.15 0.0M
2022-07-26 425.65 425.65 425.65 425.65 0.0M
2022-07-25 426.40 426.40 426.40 426.40 0.0M
2022-07-22 435.95 435.95 435.95 435.95 0.0M
2022-07-21 423.75 429.50 423.75 429.50 0.0M
2022-07-20 415.75 419.15 415.75 419.15 0.0M
2022-07-19 404.35 404.55 404.35 404.55 0.0M
2022-07-18 414.85 414.85 414.40 414.40 0.0M
2022-07-15 407.55 409.10 407.55 409.00 0.0M
2022-07-14 410.15 410.15 404.70 404.70 0.0M
2022-07-13 416.75 419.50 416.75 419.50 0.0M
2022-07-12 426.40 426.40 419.00 419.00 0.0M
2022-07-11 427.55 429.80 427.20 429.80 0.0M
2022-07-08 424.25 429.90 424.25 427.55 0.0M
2022-07-07 421.95 421.95 420.60 420.60 0.0M
2022-07-06 416.00 421.10 410.00 421.10 0.0M
2022-07-05 400.85 405.90 400.85 405.90 0.0M
2022-07-04 396.35 396.35 396.35 396.35 0.0M
2022-07-01 388.25 388.25 388.25 388.25 0.0M
2022-06-30 393.05 393.05 393.05 393.05 0.0M
2022-06-29 391.80 393.30 390.50 390.50 0.0M
2022-06-28 404.55 412.10 404.55 412.10 0.0M
2022-06-27 406.65 406.65 406.65 406.65 0.0M
2022-06-24 397.05 400.00 396.00 399.95 0.0M
2022-06-23 377.35 387.20 377.35 387.20 0.0M
2022-06-22 375.70 375.70 375.70 375.70 0.0M
2022-06-21 372.25 374.75 371.90 374.75 0.0M
2022-06-20 369.90 373.85 369.90 373.85 0.0M
2022-06-17 366.55 366.55 366.55 366.55 0.0M
2022-06-16 377.95 377.95 361.90 361.90 0.0M
2022-06-15 372.10 372.10 372.10 372.10 0.0M
2022-06-14 378.00 378.00 374.75 374.75 0.0M
2022-06-13 388.00 388.00 376.70 376.70 0.0M
2022-06-10 400.10 403.40 400.10 403.40 0.0M
2022-06-09 403.40 403.40 403.40 403.40 0.0M
2022-06-08 414.50 417.75 414.50 417.75 0.0M
2022-06-07 404.95 404.95 404.95 404.95 0.0M
2022-06-06 409.85 409.85 409.85 409.85 0.0M
2022-06-03 418.45 418.85 418.45 418.85 0.0M
2022-06-02 402.65 403.90 402.65 403.90 0.0M
2022-06-01 412.35 412.35 399.00 399.00 0.0M
2022-05-31 420.05 420.50 420.05 420.50 0.0M
2022-05-30 416.35 426.85 416.35 420.55 0.0M
2022-05-27 398.85 398.85 398.85 398.85 0.0M
2022-05-26 388.00 390.80 388.00 390.80 0.0M
2022-05-25 386.25 386.25 386.25 386.25 0.0M
2022-05-24 386.40 386.40 381.75 381.75 0.0M
2022-05-23 394.50 398.55 390.35 390.35 0.0M
2022-05-20 387.60 394.10 387.60 394.10 0.0M
2022-05-19 378.20 380.35 378.20 380.35 0.0M
2022-05-18 384.90 384.90 384.65 384.65 0.0M
2022-05-17 381.90 386.35 381.90 385.50 0.0M
2022-05-16 392.80 392.80 381.60 381.60 0.0M
2022-05-13 374.20 393.05 374.20 393.05 0.0M
2022-05-12 364.15 367.00 364.15 367.00 0.0M
2022-05-11 367.65 367.65 367.65 367.65 0.0M
2022-05-10 358.00 362.00 358.00 362.00 0.0M
2022-05-09 380.55 380.55 365.05 365.05 0.0M
2022-05-06 392.90 392.90 381.70 381.70 0.0M
2022-05-05 405.75 405.75 389.10 389.10 0.0M
2022-05-04 409.10 409.20 408.15 408.15 0.0M
2022-05-03 402.05 402.05 402.05 402.05 0.0M
2022-05-02 400.25 400.25 400.25 400.25 0.0M
2022-04-29 409.85 409.85 409.85 409.85 0.0M
2022-04-28 397.10 405.50 397.10 405.50 0.0M
2022-04-27 405.55 407.95 396.40 396.40 0.0M
2022-04-26 429.15 429.60 409.15 409.15 0.0M
2022-04-25 420.05 422.30 420.05 422.30 0.0M
2022-04-22 434.85 440.10 429.45 429.45 0.0M
2022-04-21 454.10 454.10 454.10 454.10 0.0M
2022-04-20 450.75 450.75 450.75 450.75 0.0M
2022-04-19 441.55 452.60 441.55 452.60 0.0M
2022-04-14 450.75 451.10 450.75 451.10 0.0M
2022-04-13 442.00 451.65 442.00 451.65 0.0M
2022-04-12 442.90 445.15 442.15 442.15 0.0M
2022-04-11 460.85 464.60 460.60 460.60 0.0M
2022-04-08 467.30 467.55 465.30 465.30 0.0M
2022-04-07 460.30 463.10 460.30 463.10 0.0M
2022-04-06 469.15 469.15 462.30 466.45 0.0M
2022-04-05 471.10 473.40 468.45 471.00 0.0M
2022-04-04 466.05 473.95 466.05 473.95 0.0M
2022-04-01 453.10 453.10 453.10 453.10 0.0M
2022-03-31 455.10 461.40 455.10 459.50 0.0M
2022-03-30 462.50 462.50 455.00 455.00 0.0M
2022-03-29 460.90 465.40 460.90 465.40 0.0M
2022-03-28 443.70 443.70 443.70 443.70 0.0M
2022-03-25 447.80 453.00 447.70 447.70 0.0M
2022-03-24 444.00 454.30 444.00 449.40 0.0M
2022-03-23 460.40 460.40 453.20 453.20 0.0M
2022-03-22 459.40 467.30 459.40 461.40 0.0M
2022-03-21 467.50 471.10 467.50 471.10 0.0M
2022-03-18 445.40 456.60 445.40 456.60 0.0M
2022-03-17 444.50 449.60 443.60 444.10 0.0M
2022-03-16 430.50 430.50 430.50 430.50 0.0M
2022-03-15 414.00 430.00 414.00 430.00 0.0M
2022-03-14 420.00 426.00 415.80 415.80 0.0M
2022-03-11 421.60 429.70 421.60 424.00 0.0M
2022-03-10 440.90 441.20 420.00 420.00 0.0M
2022-03-09 426.60 435.50 426.60 435.50 0.0M
2022-03-08 422.20 433.10 419.00 424.30 0.0M
2022-03-07 451.30 451.30 438.10 439.30 0.0M
2022-03-04 456.20 461.50 451.00 456.60 0.0M
2022-03-03 459.30 463.60 459.30 462.00 0.0M
2022-03-02 449.10 453.80 449.10 453.80 0.0M
2022-03-01 447.10 457.60 447.10 457.60 0.0M
2022-02-28 455.00 455.00 445.20 446.40 0.0M
2022-02-25 449.10 456.60 449.10 456.60 0.0M
2022-02-24 438.20 449.80 428.00 449.80 0.0M
2022-02-23 459.70 466.40 459.70 462.00 0.0M
2022-02-22 430.00 457.10 430.00 457.10 0.0M
2022-02-21 464.80 464.80 407.00 407.00 0.0M
2022-02-18 467.20 469.50 467.20 469.50 0.0M
2022-02-17 473.90 473.90 471.60 471.60 0.0M
2022-02-16 480.20 480.20 475.90 475.90 0.0M
2022-02-15 467.60 483.20 467.60 479.40 0.0M
2022-02-14 455.00 469.70 455.00 469.70 0.0M
2022-02-11 474.60 480.10 474.50 477.40 0.0M
2022-02-10 487.00 487.00 484.00 484.60 0.0M
2022-02-09 477.40 481.30 477.40 480.60 0.0M
2022-02-08 479.80 479.80 479.80 479.80 0.0M
2022-02-07 487.80 487.80 479.40 479.40 0.0M
2022-02-04 472.10 474.80 468.20 473.20 0.0M
2022-02-03 484.10 488.90 473.60 473.60 0.0M
2022-02-02 486.20 489.90 483.00 484.60 0.0M
2022-02-01 475.10 481.50 472.00 472.00 0.0M
2022-01-31 453.40 469.00 453.40 469.00 0.0M
2022-01-28 440.60 445.20 440.30 440.80 0.0M
2022-01-27 432.20 446.70 432.20 442.50 0.0M
2022-01-26 436.10 452.40 435.40 435.40 0.0M
2022-01-25 441.40 441.60 440.90 440.90 0.0M
2022-01-24 440.40 440.40 424.40 424.40 0.0M
2022-01-21 452.80 455.00 445.30 450.00 0.0M
2022-01-20 456.80 467.30 453.60 467.30 0.0M
2022-01-19 451.20 460.30 451.00 460.30 0.0M
2022-01-18 460.00 460.00 449.60 454.40 0.0M
2022-01-17 457.70 459.10 455.00 459.10 0.0M
2022-01-14 462.20 463.00 453.80 463.00 0.0M
2022-01-13 485.30 488.00 485.30 488.00 0.0M
2022-01-12 489.70 492.90 489.30 491.20 0.0M
2022-01-11 479.90 479.90 477.40 479.30 0.0M
2022-01-10 489.80 490.00 473.60 478.70 0.0M
2022-01-07 496.60 500.60 494.40 494.40 0.0M
2022-01-06 500.00 501.20 496.30 496.60 0.0M
2022-01-05 519.80 523.20 510.00 510.00 0.0M
2022-01-04 525.60 535.40 523.80 523.80 0.0M
2022-01-03 547.00 549.80 523.60 528.00 0.0M