DAX Consumer

CXPYX
🏛️ 독일 →
1,566.62
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
2021-12-30 2,020.03 2,023.35 2,011.26 2,012.07 0.0M
2021-12-29 2,020.38 2,027.31 2,010.86 2,018.57 0.0M
2021-12-28 2,005.25 2,021.70 2,003.39 2,020.16 0.0M
2021-12-27 1,986.02 2,006.87 1,983.14 2,002.77 0.0M
2021-12-23 1,988.12 1,997.98 1,978.78 1,995.33 0.0M
2021-12-22 1,956.53 1,983.28 1,953.55 1,982.84 0.0M
2021-12-21 1,948.63 1,970.37 1,948.08 1,954.96 0.0M
2021-12-20 1,986.20 1,986.44 1,929.66 1,946.31 0.0M
2021-12-17 1,976.75 1,994.51 1,969.48 1,989.43 0.0M
2021-12-16 1,991.56 2,018.11 1,986.87 1,986.87 0.0M
2021-12-15 1,980.64 2,002.25 1,980.64 1,988.24 0.0M
2021-12-14 2,008.59 2,013.25 1,975.81 1,982.74 0.0M
2021-12-13 2,009.75 2,024.67 1,997.43 2,004.97 0.0M
2021-12-10 2,012.10 2,025.42 2,010.67 2,016.11 0.0M
2021-12-09 2,053.69 2,055.20 2,032.11 2,032.15 0.0M
2021-12-08 2,075.68 2,078.57 2,047.67 2,050.97 0.0M
2021-12-07 2,016.17 2,075.76 2,015.58 2,075.76 0.0M
2021-12-06 1,982.89 2,019.30 1,978.81 2,010.63 0.0M
2021-12-03 2,008.66 2,017.54 1,958.02 1,969.47 0.0M
2021-12-02 2,012.45 2,020.46 1,994.47 2,002.15 0.0M
2021-12-01 2,013.50 2,042.56 1,989.88 2,033.66 0.0M
2021-11-30 1,985.64 2,017.68 1,974.72 1,996.99 0.0M
2021-11-29 2,003.82 2,033.58 2,000.01 2,003.42 0.0M
2021-11-26 2,088.37 2,088.37 1,997.61 2,000.92 0.0M
2021-11-25 2,095.05 2,099.28 2,085.96 2,090.48 0.0M
2021-11-24 2,104.61 2,115.30 2,075.94 2,088.66 0.0M
2021-11-23 2,132.95 2,134.22 2,109.90 2,114.77 0.0M
2021-11-22 2,175.50 2,178.34 2,151.23 2,153.52 0.0M
2021-11-19 2,189.06 2,189.28 2,159.20 2,176.53 0.0M
2021-11-18 2,200.24 2,201.39 2,175.38 2,180.74 0.0M
2021-11-17 2,210.64 2,210.82 2,192.96 2,195.43 0.0M
2021-11-16 2,186.09 2,215.77 2,181.29 2,210.63 0.0M
2021-11-15 2,174.50 2,187.32 2,173.32 2,182.03 0.0M
2021-11-12 2,176.49 2,187.55 2,168.15 2,173.12 0.0M
2021-11-11 2,174.05 2,193.60 2,168.15 2,172.86 0.0M
2021-11-10 2,230.53 2,232.62 2,152.27 2,188.63 0.0M
2021-11-09 2,211.84 2,236.10 2,208.49 2,234.14 0.0M
2021-11-08 2,259.84 2,259.84 2,213.16 2,213.16 0.0M
2021-11-05 2,239.65 2,274.60 2,239.04 2,263.51 0.0M
2021-11-04 2,237.59 2,245.62 2,233.31 2,239.79 0.0M
2021-11-03 2,196.59 2,235.49 2,196.59 2,227.02 0.0M
2021-11-02 2,179.50 2,197.62 2,174.03 2,191.72 0.0M
2021-11-01 2,174.81 2,187.60 2,173.18 2,175.46 0.0M
2021-10-29 2,150.74 2,167.56 2,136.73 2,167.56 0.0M
2021-10-28 2,151.21 2,173.20 2,151.21 2,165.86 0.0M
2021-10-27 2,155.13 2,171.44 2,152.77 2,153.28 0.0M
2021-10-26 2,142.23 2,161.84 2,135.34 2,152.66 0.0M
2021-10-25 2,145.63 2,146.83 2,130.32 2,130.39 0.0M
2021-10-22 2,128.77 2,149.33 2,120.56 2,138.81 0.0M
2021-10-21 2,076.85 2,130.05 2,075.13 2,122.59 0.0M
2021-10-20 2,072.47 2,091.77 2,072.47 2,088.19 0.0M
2021-10-19 2,110.85 2,114.04 2,085.45 2,087.65 0.0M
2021-10-18 2,108.25 2,109.93 2,095.13 2,102.49 0.0M
2021-10-15 2,099.21 2,124.37 2,098.09 2,120.64 0.0M
2021-10-14 2,073.73 2,106.44 2,063.07 2,092.90 0.0M
2021-10-13 2,043.80 2,075.47 2,040.81 2,065.34 0.0M
2021-10-12 2,035.76 2,057.97 2,035.76 2,049.68 0.0M
2021-10-11 2,066.61 2,071.22 2,053.31 2,059.75 0.0M
2021-10-08 2,086.00 2,099.71 2,070.06 2,072.17 0.0M
2021-10-07 2,069.58 2,094.13 2,068.59 2,092.30 0.0M
2021-10-06 2,057.22 2,067.93 2,040.10 2,060.67 0.0M
2021-10-05 2,081.77 2,097.83 2,074.54 2,083.19 0.0M
2021-10-04 2,095.88 2,095.88 2,063.08 2,075.74 0.0M
2021-10-01 2,092.34 2,126.20 2,079.32 2,099.39 0.0M
2021-09-30 2,130.42 2,140.38 2,111.78 2,111.87 0.0M
2021-09-29 2,104.87 2,128.46 2,104.43 2,118.09 0.0M
2021-09-28 2,144.63 2,144.63 2,098.95 2,098.95 0.0M
2021-09-27 2,191.02 2,203.14 2,155.13 2,158.82 0.0M
2021-09-24 2,209.08 2,209.08 2,154.94 2,170.92 0.0M
2021-09-23 2,200.23 2,222.26 2,199.58 2,211.54 0.0M
2021-09-22 2,190.06 2,195.04 2,169.76 2,185.83 0.0M
2021-09-21 2,169.76 2,179.12 2,160.07 2,171.94 0.0M
2021-09-20 2,168.92 2,170.08 2,125.91 2,155.27 0.0M
2021-09-17 2,206.55 2,210.41 2,172.53 2,174.86 0.0M
2021-09-16 2,194.83 2,202.54 2,188.89 2,192.21 0.0M
2021-09-15 2,228.71 2,232.18 2,178.62 2,185.84 0.0M
2021-09-14 2,244.06 2,251.16 2,227.39 2,234.26 0.0M
2021-09-13 2,269.37 2,277.52 2,250.73 2,252.30 0.0M
2021-09-10 2,260.72 2,288.48 2,260.72 2,264.74 0.0M
2021-09-09 2,245.36 2,269.58 2,240.25 2,257.86 0.0M
2021-09-08 2,268.63 2,282.63 2,256.96 2,256.96 0.0M
2021-09-07 2,263.43 2,290.06 2,263.43 2,276.50 0.0M
2021-09-06 2,278.07 2,286.56 2,274.37 2,274.43 0.0M
2021-09-03 2,286.40 2,291.07 2,248.91 2,268.62 0.0M
2021-09-02 2,285.15 2,302.65 2,279.04 2,284.02 0.0M
2021-09-01 2,292.33 2,311.37 2,283.21 2,288.83 0.0M
2021-08-31 2,301.68 2,304.57 2,266.73 2,276.32 0.0M
2021-08-30 2,299.17 2,302.90 2,292.23 2,295.95 0.0M
2021-08-27 2,293.60 2,306.63 2,292.37 2,299.45 0.0M
2021-08-26 2,302.07 2,306.55 2,274.68 2,297.21 0.0M
2021-08-25 2,307.03 2,331.93 2,307.03 2,311.61 0.0M
2021-08-24 2,318.24 2,326.76 2,292.76 2,306.27 0.0M
2021-08-23 2,300.57 2,321.66 2,299.20 2,316.55 0.0M
2021-08-20 2,292.86 2,301.77 2,273.59 2,294.88 0.0M
2021-08-19 2,316.54 2,316.54 2,269.22 2,300.01 0.0M
2021-08-18 2,339.21 2,341.05 2,316.78 2,323.59 0.0M
2021-08-17 2,352.75 2,352.75 2,333.62 2,343.92 0.0M
2021-08-16 2,374.68 2,375.94 2,351.66 2,357.29 0.0M
2021-08-13 2,366.45 2,404.36 2,365.62 2,394.36 0.0M
2021-08-12 2,355.07 2,378.71 2,338.55 2,367.55 0.0M
2021-08-11 2,363.55 2,364.60 2,347.16 2,354.40 0.0M
2021-08-10 2,372.80 2,381.08 2,358.48 2,362.47 0.0M
2021-08-09 2,361.98 2,386.30 2,355.44 2,371.72 0.0M
2021-08-06 2,371.68 2,382.12 2,362.15 2,362.22 0.0M
2021-08-05 2,462.20 2,470.25 2,385.15 2,385.18 0.0M
2021-08-04 2,415.32 2,460.25 2,408.53 2,460.25 0.0M
2021-08-03 2,363.91 2,399.65 2,360.83 2,391.68 0.0M
2021-08-02 2,327.20 2,364.14 2,327.20 2,362.28 0.0M
2021-07-30 2,308.81 2,320.15 2,301.29 2,307.82 0.0M
2021-07-29 2,316.14 2,328.94 2,306.97 2,326.26 0.0M
2021-07-28 2,324.29 2,334.50 2,320.73 2,323.95 0.0M
2021-07-27 2,330.09 2,339.65 2,312.49 2,323.63 0.0M
2021-07-26 2,351.01 2,358.79 2,339.20 2,342.16 0.0M
2021-07-23 2,345.26 2,370.11 2,341.82 2,369.38 0.0M
2021-07-22 2,336.28 2,340.74 2,325.81 2,339.74 0.0M
2021-07-21 2,310.35 2,335.43 2,309.96 2,326.66 0.0M
2021-07-20 2,311.75 2,328.61 2,297.57 2,303.77 0.0M
2021-07-19 2,329.17 2,329.17 2,281.18 2,301.24 0.0M
2021-07-16 2,369.42 2,369.42 2,325.59 2,339.96 0.0M
2021-07-15 2,382.40 2,396.48 2,351.56 2,355.04 0.0M
2021-07-14 2,380.19 2,393.79 2,373.98 2,392.61 0.0M
2021-07-13 2,381.93 2,387.41 2,373.07 2,387.41 0.0M
2021-07-12 2,369.06 2,391.42 2,368.77 2,384.66 0.0M
2021-07-09 2,350.88 2,374.14 2,350.87 2,373.25 0.0M
2021-07-08 2,370.93 2,373.47 2,325.28 2,344.67 0.0M
2021-07-07 2,362.44 2,397.95 2,362.44 2,386.21 0.0M
2021-07-06 2,359.72 2,366.00 2,342.05 2,348.45 0.0M
2021-07-05 2,368.81 2,372.07 2,352.67 2,362.57 0.0M
2021-07-02 2,362.52 2,374.61 2,356.92 2,364.39 0.0M
2021-07-01 2,362.08 2,379.69 2,348.52 2,351.34 0.0M
2021-06-30 2,377.18 2,382.30 2,336.10 2,348.18 0.0M
2021-06-29 2,333.28 2,376.03 2,333.28 2,368.80 0.0M
2021-06-28 2,333.04 2,346.33 2,328.21 2,334.02 0.0M
2021-06-25 2,256.59 2,337.99 2,256.59 2,337.99 0.0M
2021-06-24 2,255.83 2,267.43 2,252.61 2,256.19 0.0M
2021-06-23 2,254.49 2,260.49 2,235.73 2,242.16 0.0M
2021-06-22 2,239.41 2,249.46 2,232.05 2,248.77 0.0M
2021-06-21 2,224.90 2,246.92 2,217.39 2,242.42 0.0M
2021-06-18 2,284.90 2,284.90 2,229.89 2,233.70 0.0M
2021-06-17 2,283.05 2,285.76 2,272.39 2,284.03 0.0M
2021-06-16 2,278.85 2,291.56 2,272.31 2,289.43 0.0M
2021-06-15 2,278.52 2,279.49 2,266.60 2,274.40 0.0M
2021-06-14 2,282.90 2,283.52 2,263.35 2,267.24 0.0M
2021-06-11 2,261.81 2,281.01 2,251.31 2,272.95 0.0M
2021-06-10 2,270.96 2,273.58 2,250.80 2,253.70 0.0M
2021-06-09 2,287.08 2,288.90 2,265.01 2,270.85 0.0M
2021-06-08 2,292.73 2,299.44 2,280.99 2,283.07 0.0M
2021-06-07 2,283.60 2,306.01 2,278.05 2,299.66 0.0M
2021-06-04 2,296.14 2,305.61 2,284.43 2,289.37 0.0M
2021-06-03 2,296.16 2,300.61 2,278.03 2,298.07 0.0M
2021-06-02 2,286.74 2,301.40 2,284.63 2,296.25 0.0M
2021-06-01 2,301.59 2,301.59 2,280.14 2,285.16 0.0M
2021-05-31 2,296.99 2,313.33 2,285.18 2,287.19 0.0M
2021-05-28 2,284.75 2,301.46 2,272.24 2,296.93 0.0M
2021-05-27 2,284.23 2,294.57 2,273.12 2,284.73 0.0M
2021-05-26 2,297.75 2,306.65 2,286.42 2,296.66 0.0M
2021-05-25 2,315.80 2,323.80 2,301.96 2,302.02 0.0M
2021-05-21 2,289.93 2,305.76 2,289.41 2,305.01 0.0M
2021-05-20 2,275.01 2,284.20 2,258.76 2,284.20 0.0M
2021-05-19 2,255.05 2,259.39 2,230.09 2,256.40 0.0M
2021-05-18 2,294.94 2,303.70 2,257.26 2,263.54 0.0M
2021-05-17 2,249.03 2,280.95 2,249.03 2,278.21 0.0M
2021-05-14 2,229.00 2,250.98 2,228.93 2,242.48 0.0M
2021-05-13 2,204.70 2,230.26 2,173.29 2,225.15 0.0M
2021-05-12 2,204.79 2,227.79 2,204.79 2,213.87 0.0M
2021-05-11 2,208.84 2,208.84 2,190.93 2,201.75 0.0M
2021-05-10 2,197.49 2,232.29 2,197.49 2,226.42 0.0M
2021-05-07 2,106.66 2,201.68 2,106.66 2,200.44 0.0M
2021-05-06 2,104.59 2,120.84 2,077.31 2,103.22 0.0M
2021-05-05 2,074.44 2,104.87 2,068.25 2,103.21 0.0M
2021-05-04 2,106.13 2,110.33 2,057.60 2,060.24 0.0M
2021-05-03 2,102.43 2,112.71 2,087.83 2,104.78 0.0M
2021-04-30 2,118.24 2,123.70 2,088.11 2,088.11 0.0M
2021-04-29 2,111.08 2,133.84 2,104.57 2,110.98 0.0M
2021-04-28 2,121.63 2,130.14 2,098.23 2,099.66 0.0M
2021-04-27 2,116.27 2,129.09 2,111.50 2,116.90 0.0M
2021-04-26 2,126.40 2,138.11 2,122.44 2,122.44 0.0M
2021-04-23 2,150.15 2,156.85 2,115.29 2,126.43 0.0M
2021-04-22 2,153.82 2,162.21 2,147.39 2,154.98 0.0M
2021-04-21 2,134.47 2,156.85 2,133.07 2,150.50 0.0M
2021-04-20 2,170.43 2,172.69 2,121.95 2,126.47 0.0M
2021-04-19 2,183.44 2,209.20 2,175.44 2,175.44 0.0M
2021-04-16 2,164.62 2,185.36 2,157.17 2,182.10 0.0M
2021-04-15 2,174.12 2,180.52 2,157.64 2,175.54 0.0M
2021-04-14 2,191.65 2,193.90 2,165.19 2,171.58 0.0M
2021-04-13 2,197.16 2,202.42 2,188.74 2,189.02 0.0M
2021-04-12 2,199.84 2,210.55 2,191.59 2,194.00 0.0M
2021-04-09 2,170.54 2,200.37 2,169.16 2,188.89 0.0M
2021-04-08 2,138.94 2,171.86 2,131.63 2,168.27 0.0M
2021-04-07 2,136.37 2,144.07 2,128.74 2,128.74 0.0M
2021-04-06 2,133.96 2,148.54 2,125.05 2,142.61 0.0M
2021-04-01 2,099.77 2,117.83 2,091.04 2,113.17 0.0M
2021-03-31 2,085.47 2,096.72 2,084.23 2,093.05 0.0M
2021-03-30 2,091.34 2,091.34 2,073.13 2,087.46 0.0M
2021-03-29 2,078.20 2,103.08 2,078.20 2,086.16 0.0M
2021-03-26 2,068.63 2,093.04 2,059.13 2,069.50 0.0M
2021-03-25 2,128.80 2,128.80 2,060.95 2,068.03 0.0M
2021-03-24 2,134.06 2,154.69 2,125.77 2,129.60 0.0M
2021-03-23 2,116.01 2,157.22 2,109.91 2,148.43 0.0M
2021-03-22 2,120.58 2,144.00 2,110.77 2,127.56 0.0M
2021-03-19 2,149.84 2,156.36 2,122.90 2,132.87 0.0M
2021-03-18 2,151.76 2,169.93 2,146.88 2,163.00 0.0M
2021-03-17 2,143.99 2,165.58 2,137.30 2,148.61 0.0M
2021-03-16 2,166.02 2,174.41 2,148.13 2,148.16 0.0M
2021-03-15 2,180.30 2,187.68 2,158.36 2,159.96 0.0M
2021-03-12 2,180.41 2,192.90 2,166.87 2,182.77 0.0M
2021-03-11 2,156.03 2,193.97 2,156.03 2,186.60 0.0M
2021-03-10 2,118.84 2,205.47 2,114.15 2,153.69 0.0M
2021-03-09 2,094.24 2,137.30 2,094.24 2,111.71 0.0M
2021-03-08 2,052.57 2,099.75 2,042.35 2,090.83 0.0M
2021-03-05 2,067.22 2,080.18 2,039.58 2,042.01 0.0M
2021-03-04 2,103.38 2,104.62 2,067.91 2,072.01 0.0M
2021-03-03 2,109.67 2,123.50 2,092.04 2,107.05 0.0M
2021-03-02 2,120.98 2,122.08 2,102.06 2,109.46 0.0M
2021-03-01 2,094.43 2,133.00 2,094.43 2,126.24 0.0M
2021-02-26 2,104.76 2,118.88 2,086.22 2,089.76 0.0M
2021-02-25 2,113.91 2,134.92 2,107.81 2,121.72 0.0M
2021-02-24 2,103.97 2,125.51 2,085.26 2,100.09 0.0M
2021-02-23 2,128.25 2,130.16 2,086.90 2,110.95 0.0M
2021-02-22 2,138.10 2,138.10 2,102.37 2,114.73 0.0M
2021-02-19 2,131.36 2,153.61 2,131.36 2,142.80 0.0M
2021-02-18 2,124.04 2,134.80 2,114.79 2,119.09 0.0M
2021-02-17 2,148.52 2,148.52 2,118.31 2,126.57 0.0M
2021-02-16 2,172.09 2,174.98 2,150.21 2,161.16 0.0M
2021-02-15 2,158.00 2,179.68 2,152.21 2,178.86 0.0M
2021-02-12 2,144.90 2,157.00 2,136.37 2,151.69 0.0M
2021-02-11 2,093.30 2,156.29 2,093.30 2,156.23 0.0M
2021-02-10 2,124.00 2,124.00 2,094.30 2,094.30 0.0M
2021-02-09 2,098.85 2,123.23 2,098.85 2,119.98 0.0M
2021-02-08 2,113.10 2,118.07 2,097.19 2,097.65 0.0M
2021-02-05 2,079.33 2,100.48 2,079.33 2,098.63 0.0M
2021-02-04 2,072.52 2,093.06 2,065.69 2,078.66 0.0M
2021-02-03 2,098.65 2,103.66 2,072.03 2,075.42 0.0M
2021-02-02 2,059.06 2,097.35 2,058.12 2,096.91 0.0M
2021-02-01 2,025.37 2,060.75 2,023.86 2,056.91 0.0M
2021-01-29 2,021.51 2,030.71 1,996.24 2,009.64 0.0M
2021-01-28 2,056.26 2,056.26 2,031.06 2,037.76 0.0M
2021-01-27 2,091.65 2,094.54 2,031.30 2,061.51 0.0M
2021-01-26 2,069.56 2,110.26 2,066.29 2,098.70 0.0M
2021-01-25 2,093.71 2,096.83 2,060.74 2,063.83 0.0M
2021-01-22 2,133.45 2,137.35 2,097.36 2,098.90 0.0M
2021-01-21 2,145.32 2,146.49 2,123.56 2,133.09 0.0M
2021-01-20 2,144.40 2,152.67 2,131.69 2,133.52 0.0M
2021-01-19 2,177.91 2,177.91 2,133.88 2,133.88 0.0M
2021-01-18 2,104.61 2,173.32 2,104.61 2,173.32 0.0M
2021-01-15 2,135.10 2,137.63 2,099.56 2,118.03 0.0M
2021-01-14 2,148.17 2,163.10 2,147.85 2,151.64 0.0M
2021-01-13 2,139.32 2,146.37 2,121.02 2,137.51 0.0M
2021-01-12 2,169.76 2,179.12 2,137.19 2,141.39 0.0M
2021-01-11 2,182.52 2,184.40 2,154.48 2,167.35 0.0M
2021-01-08 2,175.77 2,196.28 2,175.77 2,190.45 0.0M
2021-01-07 2,180.35 2,180.35 2,154.66 2,154.98 0.0M
2021-01-06 2,157.69 2,177.83 2,142.84 2,173.69 0.0M
2021-01-05 2,179.79 2,196.52 2,149.58 2,159.09 0.0M
2021-01-04 2,225.51 2,225.51 2,187.29 2,200.65 0.0M