DAX Automobile (CXPAX)

CXPAX
🏛️ 독일 →
1,859.40
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
2022-12-30 1,757.45 1,760.99 1,747.86 1,752.03 0.0M
2022-12-29 1,735.86 1,768.47 1,732.29 1,762.83 0.0M
2022-12-28 1,757.67 1,759.96 1,737.12 1,742.11 0.0M
2022-12-27 1,764.41 1,771.58 1,753.74 1,756.78 0.0M
2022-12-23 1,737.95 1,757.90 1,730.11 1,745.97 0.0M
2022-12-22 1,787.61 1,789.57 1,725.02 1,735.61 0.0M
2022-12-21 1,768.62 1,784.45 1,761.08 1,784.44 0.0M
2022-12-20 1,780.08 1,782.43 1,764.30 1,765.78 0.0M
2022-12-19 1,768.20 1,808.21 1,764.92 1,790.58 0.0M
2022-12-16 1,769.01 1,776.88 1,747.07 1,759.02 0.0M
2022-12-15 1,802.25 1,815.56 1,760.06 1,760.81 0.0M
2022-12-14 1,810.12 1,819.78 1,799.93 1,812.43 0.0M
2022-12-13 1,809.11 1,844.33 1,801.86 1,816.22 0.0M
2022-12-12 1,810.19 1,811.95 1,796.19 1,803.00 0.0M
2022-12-09 1,797.30 1,819.67 1,783.00 1,815.50 0.0M
2022-12-08 1,799.31 1,800.96 1,775.03 1,786.87 0.0M
2022-12-07 1,817.55 1,832.20 1,803.26 1,803.26 0.0M
2022-12-06 1,839.52 1,846.74 1,816.50 1,822.33 0.0M
2022-12-05 1,833.05 1,843.75 1,821.77 1,836.25 0.0M
2022-12-02 1,819.86 1,839.89 1,815.41 1,827.71 0.0M
2022-12-01 1,857.35 1,857.35 1,814.54 1,829.56 0.0M
2022-11-30 1,811.26 1,842.01 1,811.26 1,839.67 0.0M
2022-11-29 1,783.55 1,806.45 1,773.81 1,802.69 0.0M
2022-11-28 1,782.26 1,785.49 1,769.96 1,775.16 0.0M
2022-11-25 1,800.73 1,801.47 1,786.35 1,795.43 0.0M
2022-11-24 1,797.48 1,806.20 1,793.19 1,798.10 0.0M
2022-11-23 1,813.28 1,813.28 1,776.90 1,791.04 0.0M
2022-11-22 1,791.43 1,815.52 1,789.78 1,806.61 0.0M
2022-11-21 1,799.50 1,811.14 1,796.41 1,798.38 0.0M
2022-11-18 1,783.49 1,814.08 1,775.73 1,810.30 0.0M
2022-11-17 1,792.21 1,794.92 1,747.41 1,766.43 0.0M
2022-11-16 1,840.60 1,840.60 1,760.26 1,774.79 0.0M
2022-11-15 1,858.55 1,858.98 1,831.35 1,853.30 0.0M
2022-11-14 1,855.18 1,859.99 1,832.50 1,846.04 0.0M
2022-11-11 1,819.01 1,846.87 1,819.01 1,835.79 0.0M
2022-11-10 1,729.90 1,805.27 1,726.89 1,800.65 0.0M
2022-11-09 1,737.50 1,744.17 1,717.56 1,733.28 0.0M
2022-11-08 1,739.79 1,751.64 1,733.62 1,744.68 0.0M
2022-11-07 1,708.92 1,752.20 1,705.61 1,736.27 0.0M
2022-11-04 1,659.39 1,721.69 1,658.03 1,715.86 0.0M
2022-11-03 1,685.39 1,685.39 1,630.23 1,647.33 0.0M
2022-11-02 1,724.51 1,726.93 1,688.20 1,695.19 0.0M
2022-11-01 1,706.30 1,732.97 1,703.85 1,715.49 0.0M
2022-10-31 1,686.84 1,698.65 1,673.20 1,695.31 0.0M
2022-10-28 1,687.73 1,687.97 1,645.07 1,679.12 0.0M
2022-10-27 1,687.04 1,700.57 1,670.52 1,693.35 0.0M
2022-10-26 1,677.93 1,691.72 1,656.24 1,691.72 0.0M
2022-10-25 1,682.38 1,691.46 1,648.19 1,678.33 0.0M
2022-10-24 1,667.05 1,682.06 1,641.42 1,671.81 0.0M
2022-10-21 1,640.31 1,654.76 1,624.37 1,650.67 0.0M
2022-10-20 1,644.54 1,670.93 1,632.05 1,650.06 0.0M
2022-10-19 1,662.56 1,665.80 1,642.75 1,652.31 0.0M
2022-10-18 1,615.42 1,671.58 1,615.15 1,648.67 0.0M
2022-10-17 1,577.46 1,622.18 1,574.61 1,612.20 0.0M
2022-10-14 1,565.63 1,598.15 1,561.77 1,571.48 0.0M
2022-10-13 1,538.43 1,572.16 1,522.30 1,563.65 0.0M
2022-10-12 1,538.74 1,547.27 1,514.70 1,542.47 0.0M
2022-10-11 1,528.47 1,539.97 1,499.41 1,539.97 0.0M
2022-10-10 1,559.25 1,577.48 1,537.32 1,538.84 0.0M
2022-10-07 1,580.39 1,593.03 1,564.74 1,568.73 0.0M
2022-10-06 1,575.48 1,594.85 1,571.96 1,587.16 0.0M
2022-10-05 1,588.53 1,590.17 1,539.02 1,561.50 0.0M
2022-10-04 1,540.75 1,598.96 1,540.75 1,598.47 0.0M
2022-10-03 1,518.74 1,544.96 1,495.78 1,539.80 0.0M
2022-09-30 1,535.15 1,552.64 1,505.40 1,527.89 0.0M
2022-09-29 1,613.48 1,614.70 1,513.16 1,528.89 0.0M
2022-09-28 1,597.47 1,611.97 1,565.29 1,606.58 0.0M
2022-09-27 1,620.08 1,652.18 1,600.61 1,603.47 0.0M
2022-09-26 1,595.13 1,638.20 1,594.04 1,613.19 0.0M
2022-09-23 1,675.34 1,675.34 1,605.43 1,605.58 0.0M
2022-09-22 1,698.49 1,704.82 1,670.43 1,678.61 0.0M
2022-09-21 1,678.23 1,707.62 1,667.61 1,705.60 0.0M
2022-09-20 1,721.21 1,745.43 1,694.05 1,699.90 0.0M
2022-09-19 1,693.87 1,720.78 1,666.15 1,710.01 0.0M
2022-09-16 1,691.76 1,697.76 1,657.59 1,689.46 0.0M
2022-09-15 1,719.45 1,727.61 1,690.47 1,708.03 0.0M
2022-09-14 1,714.95 1,730.41 1,693.86 1,713.87 0.0M
2022-09-13 1,750.54 1,765.70 1,715.46 1,716.63 0.0M
2022-09-12 1,702.18 1,748.43 1,700.74 1,748.43 0.0M
2022-09-09 1,666.57 1,700.34 1,664.73 1,680.88 0.0M
2022-09-08 1,693.68 1,696.15 1,635.40 1,658.19 0.0M
2022-09-07 1,653.70 1,693.65 1,653.70 1,687.31 0.0M
2022-09-06 1,634.71 1,675.39 1,634.71 1,669.76 0.0M
2022-09-05 1,693.50 1,696.06 1,620.21 1,627.38 0.0M
2022-09-02 1,639.35 1,713.07 1,638.67 1,712.23 0.0M
2022-09-01 1,649.76 1,652.23 1,629.88 1,634.90 0.0M
2022-08-31 1,702.06 1,716.50 1,661.79 1,661.79 0.0M
2022-08-30 1,672.11 1,716.36 1,663.77 1,686.51 0.0M
2022-08-29 1,628.02 1,668.91 1,621.52 1,664.60 0.0M
2022-08-26 1,677.70 1,700.22 1,636.37 1,641.76 0.0M
2022-08-25 1,681.27 1,688.98 1,655.15 1,673.64 0.0M
2022-08-24 1,667.36 1,681.15 1,651.62 1,665.06 0.0M
2022-08-23 1,643.29 1,687.41 1,643.29 1,680.47 0.0M
2022-08-22 1,708.67 1,713.91 1,642.34 1,653.81 0.0M
2022-08-19 1,757.74 1,765.10 1,720.79 1,722.52 0.0M
2022-08-18 1,766.58 1,785.92 1,760.22 1,773.03 0.0M
2022-08-17 1,809.57 1,809.57 1,758.44 1,758.44 0.0M
2022-08-16 1,788.25 1,805.21 1,783.46 1,800.71 0.0M
2022-08-15 1,791.33 1,791.33 1,763.09 1,781.83 0.0M
2022-08-12 1,775.95 1,795.75 1,774.79 1,785.94 0.0M
2022-08-11 1,778.09 1,778.92 1,756.99 1,770.40 0.0M
2022-08-10 1,732.03 1,776.12 1,727.92 1,769.70 0.0M
2022-08-09 1,752.45 1,775.14 1,739.37 1,739.37 0.0M
2022-08-08 1,752.45 1,771.92 1,744.86 1,771.78 0.0M
2022-08-05 1,739.99 1,757.20 1,730.68 1,736.50 0.0M
2022-08-04 1,753.80 1,794.69 1,739.80 1,740.66 0.0M
2022-08-03 1,729.24 1,745.98 1,696.28 1,744.34 0.0M
2022-08-02 1,716.66 1,746.11 1,704.73 1,741.04 0.0M
2022-08-01 1,723.66 1,741.90 1,718.68 1,725.50 0.0M
2022-07-29 1,705.08 1,723.07 1,694.95 1,715.14 0.0M
2022-07-28 1,678.84 1,704.98 1,666.84 1,694.56 0.0M
2022-07-27 1,644.38 1,668.04 1,644.38 1,660.47 0.0M
2022-07-26 1,661.69 1,663.37 1,626.80 1,638.27 0.0M
2022-07-25 1,661.54 1,688.24 1,641.67 1,672.08 0.0M
2022-07-22 1,670.84 1,684.50 1,663.45 1,666.86 0.0M
2022-07-21 1,696.98 1,708.77 1,655.50 1,676.03 0.0M
2022-07-20 1,714.11 1,725.92 1,661.77 1,694.74 0.0M
2022-07-19 1,634.47 1,725.70 1,634.47 1,712.54 0.0M
2022-07-18 1,628.54 1,664.85 1,616.81 1,649.46 0.0M
2022-07-15 1,556.39 1,618.75 1,545.05 1,615.24 0.0M
2022-07-14 1,575.20 1,595.76 1,534.54 1,549.10 0.0M
2022-07-13 1,602.18 1,603.96 1,558.04 1,573.44 0.0M
2022-07-12 1,589.13 1,620.17 1,576.07 1,620.17 0.0M
2022-07-11 1,661.25 1,661.25 1,609.35 1,609.35 0.0M
2022-07-08 1,596.57 1,665.98 1,592.85 1,665.98 0.0M
2022-07-07 1,547.76 1,612.63 1,547.03 1,606.76 0.0M
2022-07-06 1,544.00 1,556.37 1,523.57 1,523.61 0.0M
2022-07-05 1,607.77 1,610.00 1,525.15 1,526.13 0.0M
2022-07-04 1,627.23 1,627.23 1,577.52 1,587.79 0.0M
2022-07-01 1,593.07 1,625.21 1,586.46 1,611.13 0.0M
2022-06-30 1,656.88 1,656.88 1,578.53 1,611.64 0.0M
2022-06-29 1,710.48 1,710.58 1,670.90 1,674.18 0.0M
2022-06-28 1,734.81 1,749.10 1,720.52 1,722.98 0.0M
2022-06-27 1,709.09 1,744.09 1,699.44 1,712.18 0.0M
2022-06-24 1,705.27 1,705.27 1,653.81 1,696.64 0.0M
2022-06-23 1,777.75 1,784.34 1,697.29 1,697.29 0.0M
2022-06-22 1,794.63 1,794.63 1,753.64 1,781.94 0.0M
2022-06-21 1,797.80 1,831.87 1,796.09 1,819.71 0.0M
2022-06-20 1,768.64 1,795.62 1,756.10 1,792.55 0.0M
2022-06-17 1,772.65 1,778.88 1,745.01 1,762.22 0.0M
2022-06-16 1,811.02 1,814.57 1,751.82 1,761.12 0.0M
2022-06-15 1,806.24 1,826.25 1,795.00 1,816.24 0.0M
2022-06-14 1,796.70 1,800.23 1,760.45 1,779.38 0.0M
2022-06-13 1,858.60 1,858.60 1,771.98 1,784.04 0.0M
2022-06-10 1,899.77 1,902.78 1,854.78 1,859.50 0.0M
2022-06-09 1,927.16 1,939.90 1,905.38 1,914.68 0.0M
2022-06-08 1,925.54 1,940.52 1,911.89 1,938.74 0.0M
2022-06-07 1,925.22 1,930.14 1,906.92 1,921.44 0.0M
2022-06-06 1,929.96 1,942.05 1,915.07 1,935.85 0.0M
2022-06-03 1,945.20 1,946.64 1,910.38 1,911.04 0.0M
2022-06-02 1,915.45 1,940.29 1,914.85 1,931.10 0.0M
2022-06-01 1,902.09 1,931.51 1,898.71 1,912.78 0.0M
2022-05-31 1,877.86 1,903.55 1,864.67 1,878.44 0.0M
2022-05-30 1,874.59 1,890.17 1,863.59 1,881.45 0.0M
2022-05-27 1,852.89 1,864.70 1,833.15 1,864.70 0.0M
2022-05-26 1,815.91 1,853.23 1,805.19 1,847.45 0.0M
2022-05-25 1,806.02 1,812.20 1,779.31 1,805.33 0.0M
2022-05-24 1,797.96 1,822.90 1,786.33 1,788.80 0.0M
2022-05-23 1,815.21 1,815.21 1,779.99 1,812.48 0.0M
2022-05-20 1,796.46 1,836.99 1,780.13 1,785.09 0.0M
2022-05-19 1,777.10 1,783.89 1,745.04 1,783.89 0.0M
2022-05-18 1,817.70 1,831.17 1,804.62 1,805.17 0.0M
2022-05-17 1,802.17 1,821.51 1,798.80 1,813.16 0.0M
2022-05-16 1,788.23 1,802.95 1,766.11 1,783.81 0.0M
2022-05-13 1,770.89 1,796.14 1,753.56 1,791.94 0.0M
2022-05-12 1,740.96 1,766.64 1,719.53 1,757.47 0.0M
2022-05-11 1,714.14 1,769.93 1,712.23 1,764.13 0.0M
2022-05-10 1,702.15 1,728.90 1,692.22 1,693.42 0.0M
2022-05-09 1,719.75 1,737.34 1,681.71 1,681.72 0.0M
2022-05-06 1,700.98 1,731.58 1,684.14 1,721.00 0.0M
2022-05-05 1,764.79 1,786.91 1,699.61 1,704.17 0.0M
2022-05-04 1,761.31 1,767.66 1,735.39 1,737.89 0.0M
2022-05-03 1,734.34 1,755.13 1,726.77 1,753.07 0.0M
2022-05-02 1,725.24 1,741.96 1,698.53 1,721.64 0.0M
2022-04-29 1,731.15 1,741.67 1,719.83 1,732.95 0.0M
2022-04-28 1,703.52 1,732.53 1,693.52 1,716.10 0.0M
2022-04-27 1,673.53 1,701.96 1,638.25 1,673.43 0.0M
2022-04-26 1,712.83 1,718.60 1,657.73 1,657.73 0.0M
2022-04-25 1,686.05 1,706.57 1,672.35 1,689.77 0.0M
2022-04-22 1,728.87 1,748.25 1,715.91 1,715.92 0.0M
2022-04-21 1,734.15 1,772.49 1,728.02 1,753.55 0.0M
2022-04-20 1,716.81 1,754.09 1,715.84 1,734.14 0.0M
2022-04-19 1,668.75 1,717.44 1,668.75 1,709.50 0.0M
2022-04-14 1,680.44 1,699.53 1,665.88 1,674.41 0.0M
2022-04-13 1,657.17 1,683.04 1,656.27 1,676.33 0.0M
2022-04-12 1,643.30 1,685.75 1,636.01 1,671.95 0.0M
2022-04-11 1,671.72 1,683.32 1,648.84 1,672.60 0.0M
2022-04-08 1,693.09 1,710.67 1,675.99 1,691.47 0.0M
2022-04-07 1,677.95 1,694.48 1,662.82 1,663.60 0.0M
2022-04-06 1,705.88 1,705.88 1,641.53 1,671.06 0.0M
2022-04-05 1,745.05 1,760.22 1,702.32 1,708.41 0.0M
2022-04-04 1,738.34 1,749.94 1,704.58 1,741.45 0.0M
2022-04-01 1,719.85 1,753.96 1,718.04 1,722.84 0.0M
2022-03-31 1,775.59 1,775.71 1,716.01 1,721.53 0.0M
2022-03-30 1,781.63 1,787.45 1,751.94 1,759.20 0.0M
2022-03-29 1,730.10 1,817.32 1,728.14 1,798.35 0.0M
2022-03-28 1,696.17 1,739.54 1,696.17 1,705.63 0.0M
2022-03-25 1,697.04 1,708.35 1,677.94 1,691.40 0.0M
2022-03-24 1,701.95 1,718.37 1,681.40 1,697.80 0.0M
2022-03-23 1,744.41 1,744.41 1,690.60 1,700.55 0.0M
2022-03-22 1,708.09 1,737.41 1,698.83 1,725.11 0.0M
2022-03-21 1,692.90 1,714.40 1,679.21 1,701.68 0.0M
2022-03-18 1,713.70 1,713.70 1,660.77 1,686.93 0.0M
2022-03-17 1,747.25 1,753.40 1,690.27 1,708.50 0.0M
2022-03-16 1,663.03 1,756.19 1,663.03 1,735.44 0.0M
2022-03-15 1,626.95 1,677.34 1,591.50 1,661.88 0.0M
2022-03-14 1,584.17 1,671.71 1,584.16 1,640.23 0.0M
2022-03-11 1,594.82 1,651.01 1,578.78 1,583.91 0.0M
2022-03-10 1,657.55 1,657.55 1,552.70 1,587.07 0.0M
2022-03-09 1,532.18 1,657.95 1,531.99 1,657.95 0.0M
2022-03-08 1,495.65 1,571.34 1,495.65 1,530.45 0.0M
2022-03-07 1,553.06 1,579.14 1,471.58 1,528.52 0.0M
2022-03-04 1,656.81 1,656.81 1,561.34 1,575.86 0.0M
2022-03-03 1,731.72 1,744.59 1,655.58 1,661.07 0.0M
2022-03-02 1,762.29 1,764.16 1,715.68 1,739.31 0.0M
2022-03-01 1,890.71 1,910.75 1,785.73 1,787.97 0.0M
2022-02-28 1,957.62 1,957.64 1,855.81 1,904.49 0.0M
2022-02-25 1,876.47 1,959.92 1,870.80 1,957.90 0.0M
2022-02-24 2,004.78 2,004.78 1,858.10 1,876.26 0.0M
2022-02-23 2,016.61 2,054.92 1,996.77 2,004.91 0.0M
2022-02-22 1,969.73 2,028.76 1,923.46 2,002.53 0.0M
2022-02-21 2,062.22 2,063.13 1,970.17 1,980.66 0.0M
2022-02-18 2,076.34 2,087.22 2,025.62 2,033.78 0.0M
2022-02-17 2,063.60 2,094.65 2,047.67 2,059.67 0.0M
2022-02-16 2,061.98 2,091.55 2,037.61 2,050.65 0.0M
2022-02-15 1,996.89 2,062.57 1,996.89 2,061.56 0.0M
2022-02-14 2,049.30 2,049.30 1,967.22 2,011.01 0.0M
2022-02-11 1,956.32 2,061.54 1,956.32 2,049.65 0.0M
2022-02-10 1,997.88 1,999.81 1,972.12 1,985.77 0.0M
2022-02-09 1,933.53 2,004.94 1,930.84 1,995.70 0.0M
2022-02-08 1,897.95 1,943.47 1,891.95 1,912.07 0.0M
2022-02-07 1,918.32 1,929.31 1,903.84 1,903.84 0.0M
2022-02-04 1,974.23 1,974.76 1,892.50 1,904.94 0.0M
2022-02-03 1,966.94 1,986.79 1,964.39 1,968.06 0.0M
2022-02-02 1,995.74 2,000.63 1,967.42 1,972.28 0.0M
2022-02-01 1,977.45 1,996.07 1,972.90 1,989.11 0.0M
2022-01-31 1,980.23 1,988.23 1,950.30 1,966.41 0.0M
2022-01-28 1,984.45 1,984.45 1,928.08 1,960.37 0.0M
2022-01-27 1,965.17 2,015.94 1,950.49 1,995.19 0.0M
2022-01-26 1,950.70 1,998.33 1,949.89 1,982.00 0.0M
2022-01-25 1,940.65 1,959.75 1,911.53 1,936.23 0.0M
2022-01-24 2,013.99 2,032.07 1,910.20 1,920.13 0.0M
2022-01-21 2,031.81 2,031.81 1,996.87 2,023.41 0.0M
2022-01-20 2,075.43 2,087.80 2,038.03 2,061.66 0.0M
2022-01-19 2,075.79 2,113.34 2,069.87 2,084.48 0.0M
2022-01-18 2,087.16 2,108.63 2,058.87 2,092.28 0.0M
2022-01-17 2,125.04 2,125.04 2,085.35 2,100.19 0.0M
2022-01-14 2,103.11 2,125.34 2,099.72 2,109.81 0.0M
2022-01-13 2,067.46 2,111.41 2,065.18 2,109.55 0.0M
2022-01-12 2,079.97 2,085.40 2,056.46 2,069.06 0.0M
2022-01-11 2,067.29 2,067.29 2,041.37 2,062.27 0.0M
2022-01-10 2,070.70 2,088.29 2,052.48 2,061.49 0.0M
2022-01-07 2,090.02 2,097.38 2,051.58 2,059.83 0.0M
2022-01-06 2,077.31 2,115.37 2,063.67 2,085.04 0.0M
2022-01-05 2,051.08 2,095.05 2,044.15 2,095.05 0.0M
2022-01-04 1,980.31 2,041.68 1,977.21 2,035.41 0.0M
2022-01-03 1,931.69 1,970.85 1,929.83 1,962.74 0.0M