DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
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
2025-09-26 23,601.19 23,756.04 23,579.25 23,739.47 45.0M
2025-09-25 23,620.40 23,629.37 23,383.84 23,534.83 55.2M
2025-09-24 23,601.50 23,736.60 23,499.98 23,666.81 53.9M
2025-09-23 23,604.36 23,723.20 23,564.97 23,630.60 48.2M
2025-09-22 23,567.49 23,589.25 23,424.44 23,536.47 53.7M
2025-09-19 23,723.34 23,785.24 23,599.26 23,639.41 213.9M
2025-09-18 23,577.06 23,690.47 23,557.81 23,674.53 54.3M
2025-09-17 23,407.39 23,476.71 23,284.67 23,359.18 50.1M
2025-09-16 23,711.99 23,717.67 23,317.30 23,329.24 51.2M
2025-09-15 23,785.26 23,855.35 23,664.11 23,748.86 40.2M
2025-09-12 23,767.34 23,793.06 23,604.36 23,698.15 43.8M
2025-09-11 23,654.93 23,787.18 23,563.37 23,703.65 47.7M
2025-09-10 23,837.17 23,883.58 23,600.47 23,632.95 49.1M
2025-09-09 23,802.61 23,859.56 23,633.95 23,718.45 44.5M
2025-09-08 23,771.86 23,830.12 23,655.47 23,807.13 48.6M
2025-09-05 23,851.94 23,854.68 23,546.70 23,596.98 46.9M
2025-09-04 23,664.79 23,800.12 23,610.45 23,770.33 46.9M
2025-09-03 23,606.69 23,705.95 23,507.11 23,594.80 53.3M
2025-09-02 23,975.34 23,990.81 23,482.67 23,487.33 54.3M
2025-09-01 24,012.04 24,046.85 23,969.36 24,037.33 26.6M
2025-08-29 23,949.43 24,063.55 23,881.98 23,902.21 45.7M
2025-08-28 24,180.62 24,206.53 23,972.54 24,039.92 42.3M
2025-08-27 24,174.62 24,198.30 23,977.99 24,046.21 43.6M
2025-08-26 24,110.08 24,263.11 24,036.88 24,152.87 78.9M
2025-08-25 24,232.02 24,377.38 24,224.15 24,273.12 31.5M
2025-08-22 24,254.81 24,444.41 24,222.54 24,363.09 44.8M
2025-08-21 24,274.42 24,306.06 24,179.91 24,293.34 39.4M
2025-08-20 24,252.72 24,369.87 24,217.51 24,276.97 44.8M
2025-08-19 24,357.23 24,441.00 24,283.55 24,423.07 43.7M
2025-08-18 24,313.82 24,336.74 24,245.17 24,314.77 40.2M
2025-08-15 24,530.70 24,536.11 24,327.60 24,359.30 47.1M
2025-08-14 24,205.59 24,409.35 24,205.37 24,377.50 47.9M
2025-08-13 24,156.51 24,247.39 24,138.79 24,185.59 48.6M
2025-08-12 24,147.01 24,156.25 23,940.24 24,024.78 55.5M
2025-08-11 24,206.26 24,219.09 24,030.05 24,081.34 41.6M
2025-08-08 24,165.88 24,268.82 24,095.99 24,162.86 55.9M
2025-08-07 23,910.87 24,392.04 23,899.46 24,192.50 75.7M
2025-08-06 23,972.03 23,996.89 23,806.92 23,924.36 66.3M
2025-08-05 23,914.32 23,979.59 23,785.08 23,846.07 58.1M
2025-08-04 23,523.24 23,783.79 23,521.61 23,757.69 50.8M
2025-08-01 23,786.91 23,802.73 23,380.94 23,425.97 69.5M
2025-07-31 24,340.21 24,433.40 24,039.92 24,065.47 61.0M
2025-07-30 24,169.26 24,302.77 24,138.21 24,262.22 51.2M
2025-07-29 24,051.71 24,310.00 24,051.71 24,217.37 50.2M
2025-07-28 24,424.67 24,444.47 23,942.12 23,970.36 52.7M
2025-07-25 24,097.33 24,252.59 24,065.19 24,217.50 54.0M
2025-07-24 24,502.99 24,514.93 24,235.44 24,295.93 78.0M
2025-07-23 24,246.80 24,310.96 24,122.19 24,240.82 80.5M
2025-07-22 24,236.09 24,237.41 23,921.83 24,041.90 49.2M
2025-07-21 24,309.39 24,335.26 24,191.63 24,307.80 42.8M
2025-07-18 24,483.66 24,494.88 24,251.36 24,289.51 47.7M
2025-07-17 24,227.54 24,374.50 24,174.76 24,370.93 47.5M
2025-07-16 24,011.99 24,207.81 23,968.95 24,009.38 51.7M
2025-07-15 24,220.52 24,266.81 24,060.29 24,060.29 41.8M
2025-07-14 24,038.29 24,168.14 23,975.46 24,160.64 42.2M
2025-07-11 24,333.11 24,369.05 24,166.63 24,255.31 45.6M
2025-07-10 24,638.58 24,639.10 24,450.97 24,456.81 58.8M
2025-07-09 24,278.89 24,609.15 24,261.01 24,549.56 60.6M
2025-07-08 24,135.74 24,244.09 24,063.42 24,206.91 60.8M
2025-07-07 23,845.88 24,073.67 23,836.58 24,073.67 39.6M
2025-07-04 23,833.14 23,868.93 23,702.65 23,787.45 34.2M
2025-07-03 23,884.80 23,944.10 23,762.42 23,934.13 46.7M
2025-07-02 23,789.06 23,824.50 23,620.42 23,790.11 53.4M
2025-07-01 23,966.95 23,978.30 23,671.27 23,673.29 61.9M
2025-06-30 24,109.15 24,120.82 23,854.31 23,909.61 70.8M
2025-06-27 23,864.67 24,040.55 23,784.62 24,033.22 57.6M
2025-06-26 23,609.30 23,710.58 23,521.10 23,649.30 51.6M
2025-06-25 23,713.24 23,713.24 23,466.73 23,498.33 57.3M
2025-06-24 23,689.19 23,812.79 23,580.21 23,641.58 63.9M
2025-06-23 23,242.90 23,385.60 23,080.29 23,269.01 50.0M
2025-06-20 23,197.12 23,481.97 23,187.48 23,350.55 153.4M
2025-06-19 23,178.60 23,254.86 23,051.55 23,057.38 41.4M
2025-06-18 23,426.97 23,502.95 23,262.64 23,317.81 57.0M
2025-06-17 23,495.06 23,550.99 23,315.07 23,434.65 55.1M
2025-06-16 23,589.47 23,711.73 23,505.54 23,699.12 55.5M
2025-06-13 23,448.19 23,557.71 23,360.16 23,516.23 73.2M
2025-06-12 23,768.05 23,885.06 23,618.85 23,771.45 63.7M
2025-06-11 23,996.66 24,151.39 23,948.57 23,948.90 62.2M
2025-06-10 24,156.53 24,168.59 23,964.77 23,987.56 59.0M
2025-06-09 24,252.26 24,289.51 24,097.09 24,174.32 36.0M
2025-06-06 24,304.37 24,355.03 24,214.53 24,304.46 41.2M
2025-06-05 24,281.21 24,479.42 24,220.71 24,323.58 53.7M
2025-06-04 24,253.69 24,346.15 24,129.32 24,276.48 54.2M
2025-06-03 24,031.96 24,101.55 23,826.39 24,091.62 50.5M
2025-06-02 23,865.38 23,993.22 23,740.09 23,930.67 53.1M
2025-05-30 23,963.49 24,181.53 23,958.43 23,997.48 110.5M
2025-05-29 24,255.01 24,255.01 23,917.06 23,933.23 42.8M
2025-05-28 24,250.99 24,325.97 24,038.19 24,038.19 57.9M
2025-05-27 24,054.16 24,300.97 24,027.75 24,226.49 53.5M
2025-05-26 24,009.10 24,050.60 23,932.04 24,027.65 37.0M
2025-05-23 24,026.69 24,149.08 23,274.85 23,629.58 94.2M
2025-05-22 24,017.06 24,040.21 23,843.07 23,999.17 56.1M
2025-05-21 23,966.42 24,152.24 23,871.47 24,122.40 58.5M
2025-05-20 24,004.39 24,082.48 23,898.85 24,036.11 66.4M
2025-05-19 23,705.93 23,935.09 23,676.35 23,934.98 47.9M
2025-05-16 23,775.68 23,887.14 23,664.39 23,767.43 72.0M
2025-05-15 23,422.18 23,696.68 23,338.89 23,695.59 74.8M
2025-05-14 23,679.03 23,702.20 23,444.41 23,527.01 80.4M
2025-05-13 23,583.74 23,649.88 23,543.05 23,638.56 80.0M
2025-05-12 23,758.58 23,911.98 23,361.72 23,566.54 92.8M
2025-05-09 23,480.38 23,543.27 23,428.88 23,499.32 69.2M
2025-05-08 23,265.77 23,408.50 23,238.46 23,352.69 68.2M
2025-05-07 23,252.95 23,300.88 23,100.93 23,115.96 66.6M
2025-05-06 23,387.35 23,389.86 22,861.40 23,249.65 67.3M
2025-05-05 23,064.26 23,364.24 23,064.26 23,344.54 48.8M
2025-05-02 22,818.18 23,086.65 22,764.51 23,086.65 84.5M
2025-04-30 22,520.49 22,607.32 22,235.74 22,496.98 99.2M
2025-04-29 22,377.17 22,455.68 22,319.28 22,425.83 75.5M
2025-04-28 22,339.89 22,443.41 22,255.33 22,271.67 55.9M
2025-04-25 22,210.51 22,318.36 22,078.34 22,242.45 70.9M
2025-04-24 21,890.10 22,081.52 21,731.79 22,064.51 62.6M
2025-04-23 21,801.66 22,043.75 21,722.84 21,961.97 88.6M
2025-04-22 21,150.54 21,296.91 21,044.61 21,293.53 62.2M
2025-04-17 21,433.55 21,436.66 21,142.26 21,205.86 66.7M
2025-04-16 21,117.78 21,315.96 20,956.38 21,311.02 62.8M
2025-04-15 21,076.06 21,288.12 21,042.27 21,253.70 66.9M
2025-04-14 20,802.42 21,048.33 20,698.91 20,954.83 74.5M
2025-04-11 20,787.06 20,796.45 20,114.54 20,374.10 100.5M
2025-04-10 21,207.76 21,300.31 20,562.73 20,562.73 135.5M
2025-04-09 19,833.56 20,025.38 19,384.39 19,670.88 141.6M
2025-04-08 20,039.69 20,468.43 19,884.48 20,280.26 137.3M
2025-04-07 18,751.75 20,799.68 18,489.91 19,789.62 246.5M
2025-04-04 21,543.47 21,642.17 20,437.37 20,641.72 188.1M
2025-04-03 21,842.08 22,147.45 21,670.96 21,717.39 117.1M
2025-04-02 22,483.93 22,485.41 22,139.27 22,390.84 61.1M
2025-04-01 22,343.41 22,573.71 22,297.37 22,539.98 67.9M
2025-03-31 22,253.05 22,320.02 21,978.46 22,163.49 83.9M
2025-03-28 22,558.84 22,614.96 22,377.91 22,461.52 81.7M
2025-03-27 22,574.46 22,740.47 22,469.88 22,678.74 74.8M
2025-03-26 23,202.25 23,204.59 22,826.37 22,839.03 57.8M
2025-03-25 22,913.42 23,182.78 22,845.52 23,109.79 60.7M
2025-03-24 23,075.76 23,137.48 22,813.11 22,852.66 66.8M
2025-03-21 22,926.42 22,956.98 22,723.19 22,891.68 146.8M
2025-03-20 23,295.72 23,315.49 22,819.76 22,999.15 92.5M
2025-03-19 23,272.15 23,372.08 23,136.54 23,288.06 79.6M
2025-03-18 23,266.65 23,476.01 23,240.56 23,380.70 80.7M
2025-03-17 22,998.53 23,154.57 22,933.57 23,154.57 67.2M
2025-03-14 22,501.34 23,049.48 22,465.12 22,986.82 93.3M
2025-03-13 22,578.10 22,752.83 22,417.52 22,567.14 79.0M
2025-03-12 22,525.74 22,813.84 22,461.77 22,676.41 80.9M
2025-03-11 22,680.39 22,835.10 22,258.30 22,328.77 97.4M
2025-03-10 23,163.78 23,164.24 22,519.21 22,620.95 108.7M
2025-03-07 23,195.22 23,234.28 22,860.08 23,008.94 106.6M
2025-03-06 23,245.34 23,475.88 23,061.57 23,419.48 149.0M
2025-03-05 22,804.81 23,176.39 22,790.89 23,081.03 144.0M
2025-03-04 22,852.72 22,869.92 22,320.07 22,326.81 108.2M
2025-03-03 22,682.95 23,307.97 22,531.60 23,147.02 94.0M
2025-02-28 22,409.25 22,551.43 22,329.06 22,551.43 119.1M
2025-02-27 22,587.27 22,686.41 22,378.06 22,550.89 74.2M
2025-02-26 22,571.93 22,833.25 22,554.37 22,794.11 81.1M
2025-02-25 22,362.81 22,576.12 22,332.15 22,410.27 71.5M
2025-02-24 22,470.68 22,515.36 22,235.26 22,425.93 72.0M
2025-02-21 22,329.22 22,393.59 22,226.34 22,287.56 73.5M
2025-02-20 22,501.21 22,574.59 22,280.23 22,314.65 70.3M
2025-02-19 22,875.96 22,935.06 22,416.11 22,433.63 72.2M
2025-02-18 22,851.37 22,882.77 22,715.25 22,844.50 61.5M
2025-02-17 22,589.91 22,804.20 22,550.73 22,798.09 49.6M
2025-02-14 22,526.87 22,609.97 22,467.37 22,513.42 68.3M
2025-02-13 22,410.58 22,624.57 22,306.33 22,612.02 96.5M
2025-02-12 22,077.82 22,193.65 21,971.63 22,148.03 73.8M
2025-02-11 21,909.96 22,046.41 21,884.38 22,037.83 55.8M
2025-02-10 21,830.93 21,945.57 21,785.02 21,911.74 54.3M
2025-02-07 21,908.48 21,945.31 21,759.97 21,787.00 68.7M
2025-02-06 21,718.10 21,921.02 21,691.57 21,902.42 76.0M
2025-02-05 21,429.83 21,585.93 21,387.72 21,585.93 61.2M
2025-02-04 21,474.79 21,518.54 21,298.71 21,505.70 63.7M
2025-02-03 21,301.53 21,462.79 21,252.71 21,428.24 80.5M
2025-01-31 21,771.49 21,800.52 21,689.29 21,732.05 70.2M
2025-01-30 21,676.22 21,732.05 21,650.78 21,727.20 81.4M
2025-01-29 21,511.47 21,671.59 21,475.64 21,637.53 69.6M
2025-01-28 21,374.29 21,475.90 21,296.33 21,430.58 68.0M
2025-01-27 21,201.99 21,344.98 21,081.61 21,282.18 79.3M
2025-01-24 21,463.15 21,520.50 21,353.01 21,394.93 67.4M
2025-01-23 21,277.58 21,423.02 21,254.08 21,411.53 56.4M
2025-01-22 21,169.61 21,330.87 21,162.31 21,254.27 63.3M
2025-01-21 20,925.75 21,045.67 20,922.80 21,042.00 49.3M
2025-01-20 20,900.68 21,054.60 20,880.57 20,990.31 50.0M
2025-01-17 20,732.04 20,924.50 20,716.38 20,903.39 76.3M
2025-01-16 20,665.61 20,675.08 20,580.09 20,655.39 66.3M
2025-01-15 20,305.24 20,629.77 20,290.62 20,574.68 81.0M
2025-01-14 20,266.14 20,362.59 20,234.26 20,271.33 65.4M
2025-01-13 20,157.24 20,176.11 20,025.28 20,132.85 56.3M
2025-01-10 20,316.55 20,400.52 20,187.97 20,214.79 76.2M
2025-01-09 20,284.20 20,360.38 20,245.96 20,317.10 50.2M
2025-01-08 20,322.17 20,480.49 20,242.56 20,329.94 63.0M
2025-01-07 20,206.04 20,391.17 20,152.70 20,340.57 62.0M
2025-01-06 19,982.66 20,216.19 19,921.12 20,216.19 70.8M
2025-01-03 20,028.40 20,031.11 19,868.14 19,906.08 44.4M
2025-01-02 19,923.07 20,024.79 19,833.82 20,024.66 52.4M