DAX Price (GDAXIP)

GDAXIP
🏛️ 독일 →
8,893.80
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 6,689.68 6,712.14 6,688.42 6,709.66 0.0M
2021-12-29 6,738.22 6,739.29 6,675.33 6,695.88 0.0M
2021-12-28 6,690.36 6,747.64 6,687.74 6,742.96 0.0M
2021-12-27 6,633.91 6,696.88 6,630.49 6,688.70 0.0M
2021-12-23 6,615.00 6,660.49 6,598.88 6,655.36 0.0M
2021-12-22 6,536.47 6,586.57 6,515.48 6,586.57 0.0M
2021-12-21 6,496.02 6,527.00 6,464.98 6,524.89 0.0M
2021-12-20 6,400.34 6,460.96 6,361.28 6,437.13 0.0M
2021-12-17 6,589.21 6,593.33 6,513.11 6,560.48 0.0M
2021-12-16 6,635.34 6,665.75 6,598.44 6,604.69 0.0M
2021-12-15 6,548.64 6,560.20 6,526.70 6,537.10 0.0M
2021-12-14 6,623.31 6,630.75 6,525.33 6,527.49 0.0M
2021-12-13 6,612.00 6,671.46 6,585.84 6,598.55 0.0M
2021-12-10 6,577.85 6,627.18 6,568.46 6,599.22 0.0M
2021-12-09 6,634.14 6,640.72 6,595.05 6,605.96 0.0M
2021-12-08 6,665.87 6,688.25 6,624.75 6,626.19 0.0M
2021-12-07 6,566.89 6,685.68 6,566.09 6,679.77 0.0M
2021-12-06 6,472.48 6,511.45 6,399.54 6,496.81 0.0M
2021-12-03 6,514.60 6,514.60 6,378.91 6,407.75 0.0M
2021-12-02 6,463.00 6,493.75 6,409.01 6,447.10 0.0M
2021-12-01 6,436.80 6,553.46 6,417.24 6,537.91 0.0M
2021-11-30 6,387.89 6,456.52 6,344.70 6,380.50 0.0M
2021-11-29 6,514.93 6,524.92 6,438.70 6,456.87 0.0M
2021-11-26 6,500.40 6,566.49 6,441.48 6,446.80 0.0M
2021-11-25 6,730.47 6,744.91 6,703.86 6,726.08 0.0M
2021-11-24 6,736.34 6,749.87 6,651.13 6,709.35 0.0M
2021-11-23 6,755.32 6,783.71 6,704.12 6,734.11 0.0M
2021-11-22 6,840.40 6,846.41 6,798.99 6,809.62 0.0M
2021-11-19 6,874.49 6,880.26 6,799.87 6,828.33 0.0M
2021-11-18 6,871.57 6,883.35 6,842.43 6,854.43 0.0M
2021-11-17 6,865.66 6,880.54 6,862.36 6,866.85 0.0M
2021-11-16 6,834.39 6,873.24 6,827.32 6,865.47 0.0M
2021-11-15 6,806.97 6,824.06 6,791.28 6,823.54 0.0M
2021-11-12 6,803.02 6,812.61 6,788.22 6,800.48 0.0M
2021-11-11 6,789.19 6,809.14 6,774.47 6,795.85 0.0M
2021-11-10 6,783.13 6,793.08 6,754.78 6,789.40 0.0M
2021-11-09 6,772.04 6,804.74 6,770.30 6,777.84 0.0M
2021-11-08 6,777.99 6,789.77 6,767.58 6,780.39 0.0M
2021-11-05 6,765.62 6,796.61 6,764.28 6,783.70 0.0M
2021-11-04 6,775.90 6,788.11 6,759.73 6,773.26 0.0M
2021-11-03 6,742.63 6,749.20 6,727.82 6,743.83 0.0M
2021-11-02 6,686.90 6,743.92 6,686.41 6,741.49 0.0M
2021-11-01 6,661.25 6,697.10 6,659.47 6,678.88 0.0M
2021-10-29 6,583.22 6,629.60 6,547.56 6,629.23 0.0M
2021-10-28 6,626.17 6,636.68 6,604.11 6,632.42 0.0M
2021-10-27 6,644.71 6,652.90 6,621.97 6,636.43 0.0M
2021-10-26 6,614.08 6,668.20 6,613.00 6,658.09 0.0M
2021-10-25 6,583.51 6,599.70 6,562.97 6,591.40 0.0M
2021-10-22 6,552.84 6,597.96 6,546.21 6,567.63 0.0M
2021-10-21 6,510.93 6,563.39 6,510.00 6,537.87 0.0M
2021-10-20 6,538.30 6,577.81 6,534.69 6,559.15 0.0M
2021-10-19 6,554.11 6,561.28 6,531.48 6,556.16 0.0M
2021-10-18 6,557.32 6,567.29 6,513.98 6,538.68 0.0M
2021-10-15 6,541.53 6,591.12 6,535.07 6,586.38 0.0M
2021-10-14 6,486.39 6,534.41 6,466.39 6,533.72 0.0M
2021-10-13 6,393.46 6,465.98 6,384.51 6,443.57 0.0M
2021-10-12 6,348.91 6,411.84 6,343.29 6,400.25 0.0M
2021-10-11 6,386.98 6,423.86 6,378.09 6,422.34 0.0M
2021-10-08 6,440.77 6,451.40 6,416.26 6,425.29 0.0M
2021-10-07 6,406.96 6,445.22 6,387.40 6,444.19 0.0M
2021-10-06 6,355.14 6,359.10 6,261.59 6,326.92 0.0M
2021-10-05 6,361.60 6,423.63 6,343.02 6,420.37 0.0M
2021-10-04 6,364.33 6,412.24 6,345.35 6,353.63 0.0M
2021-10-01 6,355.77 6,449.21 6,331.34 6,404.29 0.0M
2021-09-30 6,521.71 6,527.71 6,442.14 6,448.35 0.0M
2021-09-29 6,489.04 6,516.82 6,465.53 6,492.53 0.0M
2021-09-28 6,567.22 6,567.38 6,436.63 6,443.22 0.0M
2021-09-27 6,633.55 6,635.68 6,571.47 6,580.68 0.0M
2021-09-24 6,575.72 6,580.50 6,548.27 6,562.88 0.0M
2021-09-23 6,604.40 6,632.13 6,589.06 6,610.30 0.0M
2021-09-22 6,533.93 6,553.02 6,498.31 6,552.31 0.0M
2021-09-21 6,450.18 6,504.81 6,425.11 6,485.46 0.0M
2021-09-20 6,447.84 6,449.22 6,346.43 6,393.99 0.0M
2021-09-17 6,665.45 6,672.76 6,530.70 6,545.31 0.0M
2021-09-16 6,619.75 6,652.99 6,607.83 6,613.54 0.0M
2021-09-15 6,647.18 6,650.80 6,597.41 6,598.35 0.0M
2021-09-14 6,632.89 6,660.72 6,618.39 6,643.59 0.0M
2021-09-13 6,625.91 6,670.92 6,622.94 6,634.46 0.0M
2021-09-10 6,612.26 6,634.95 6,581.04 6,595.76 0.0M
2021-09-09 6,549.17 6,630.99 6,529.93 6,601.36 0.0M
2021-09-08 6,640.04 6,657.22 6,587.61 6,596.00 0.0M
2021-09-07 6,716.85 6,730.04 6,687.44 6,694.30 0.0M
2021-09-06 6,683.84 6,743.54 6,682.22 6,731.87 0.0M
2021-09-03 6,693.56 6,705.06 6,629.55 6,668.09 0.0M
2021-09-02 6,681.81 6,707.60 6,680.63 6,693.18 0.0M
2021-09-01 6,745.45 6,755.32 6,667.30 6,688.79 0.0M
2021-08-31 6,733.17 6,765.92 6,662.30 6,693.35 0.0M
2021-08-30 6,702.50 6,719.43 6,698.66 6,715.45 0.0M
2021-08-27 6,669.63 6,703.80 6,658.30 6,700.41 0.0M
2021-08-26 6,667.46 6,693.30 6,637.08 6,675.84 0.0M
2021-08-25 6,726.31 6,734.66 6,701.09 6,704.21 0.0M
2021-08-24 6,720.04 6,728.77 6,702.30 6,723.34 0.0M
2021-08-23 6,733.94 6,733.94 6,678.52 6,701.00 0.0M
2021-08-20 6,651.08 6,682.11 6,617.97 6,682.11 0.0M
2021-08-19 6,652.11 6,680.72 6,603.41 6,664.20 0.0M
2021-08-18 6,735.71 6,750.44 6,709.50 6,748.78 0.0M
2021-08-17 6,708.99 6,736.66 6,683.41 6,730.12 0.0M
2021-08-16 6,710.44 6,746.58 6,700.12 6,731.65 0.0M
2021-08-13 6,741.03 6,775.74 6,737.93 6,753.41 0.0M
2021-08-12 6,690.80 6,747.90 6,688.38 6,736.50 0.0M
2021-08-11 6,675.05 6,715.26 6,646.69 6,689.45 0.0M
2021-08-10 6,650.57 6,679.33 6,650.37 6,666.02 0.0M
2021-08-09 6,667.18 6,677.76 6,635.85 6,655.32 0.0M
2021-08-06 6,666.07 6,681.83 6,651.79 6,662.07 0.0M
2021-08-05 6,632.65 6,658.05 6,624.43 6,655.00 0.0M
2021-08-04 6,616.48 6,641.30 6,594.17 6,632.81 0.0M
2021-08-03 6,567.43 6,597.21 6,548.41 6,574.82 0.0M
2021-08-02 6,607.15 6,637.24 6,556.24 6,580.58 0.0M
2021-07-30 6,548.83 6,599.55 6,526.56 6,570.29 0.0M
2021-07-29 6,597.59 6,618.83 6,578.55 6,610.90 0.0M
2021-07-28 6,567.93 6,584.16 6,550.33 6,581.31 0.0M
2021-07-27 6,567.56 6,588.29 6,519.26 6,559.68 0.0M
2021-07-26 6,588.15 6,611.40 6,570.58 6,601.81 0.0M
2021-07-23 6,595.36 6,628.12 6,586.88 6,623.05 0.0M
2021-07-22 6,570.47 6,589.73 6,544.35 6,562.57 0.0M
2021-07-21 6,446.41 6,532.63 6,427.21 6,523.64 0.0M
2021-07-20 6,444.26 6,471.94 6,383.80 6,436.40 0.0M
2021-07-19 6,522.64 6,524.20 6,365.46 6,401.26 0.0M
2021-07-16 6,633.72 6,640.99 6,546.69 6,573.47 0.0M
2021-07-15 6,656.82 6,656.82 6,595.34 6,611.26 0.0M
2021-07-14 6,655.06 6,687.83 6,648.56 6,678.66 0.0M
2021-07-13 6,670.42 6,686.10 6,661.14 6,678.94 0.0M
2021-07-12 6,630.62 6,686.24 6,612.19 6,679.30 0.0M
2021-07-09 6,555.54 6,635.91 6,547.72 6,635.91 0.0M
2021-07-08 6,592.26 6,595.18 6,473.68 6,522.85 0.0M
2021-07-07 6,601.65 6,641.42 6,600.66 6,637.94 0.0M
2021-07-06 6,605.09 6,618.97 6,542.32 6,561.23 0.0M
2021-07-05 6,610.74 6,629.97 6,571.35 6,624.93 0.0M
2021-07-02 6,617.68 6,643.36 6,605.67 6,619.90 0.0M
2021-07-01 6,608.99 6,644.73 6,551.55 6,600.33 0.0M
2021-06-30 6,641.04 6,644.97 6,540.01 6,569.55 0.0M
2021-06-29 6,584.26 6,663.41 6,579.89 6,637.04 0.0M
2021-06-28 6,586.37 6,627.52 6,574.25 6,579.34 0.0M
2021-06-25 6,592.33 6,604.07 6,570.54 6,602.09 0.0M
2021-06-24 6,568.49 6,601.63 6,546.55 6,594.16 0.0M
2021-06-23 6,630.16 6,630.83 6,537.97 6,537.97 0.0M
2021-06-22 6,593.46 6,621.03 6,564.16 6,614.08 0.0M
2021-06-21 6,510.52 6,601.50 6,475.81 6,600.09 0.0M
2021-06-18 6,650.07 6,656.96 6,525.63 6,534.44 0.0M
2021-06-17 6,622.35 6,663.34 6,619.75 6,652.85 0.0M
2021-06-16 6,665.45 6,666.68 6,630.36 6,645.68 0.0M
2021-06-15 6,660.39 6,680.72 6,647.73 6,653.88 0.0M
2021-06-14 6,658.46 6,685.11 6,630.24 6,630.24 0.0M
2021-06-11 6,591.99 6,643.14 6,577.32 6,638.65 0.0M
2021-06-10 6,603.49 6,615.09 6,562.49 6,586.86 0.0M
2021-06-09 6,617.18 6,628.52 6,559.15 6,591.23 0.0M
2021-06-08 6,630.67 6,653.11 6,615.33 6,616.29 0.0M
2021-06-07 6,625.46 6,655.17 6,605.29 6,631.82 0.0M
2021-06-04 6,621.43 6,644.35 6,602.69 6,638.85 0.0M
2021-06-03 6,596.22 6,623.74 6,547.71 6,613.40 0.0M
2021-06-02 6,587.51 6,612.95 6,580.28 6,600.98 0.0M
2021-06-01 6,567.40 6,640.39 6,567.06 6,590.28 0.0M
2021-05-31 6,559.97 6,561.30 6,525.46 6,528.32 0.0M
2021-05-28 6,537.27 6,582.18 6,534.24 6,570.00 0.0M
2021-05-27 6,527.09 6,557.09 6,498.05 6,521.75 0.0M
2021-05-26 6,569.94 6,579.05 6,522.04 6,540.25 0.0M
2021-05-25 6,581.25 6,590.09 6,546.32 6,546.32 0.0M
2021-05-21 6,524.70 6,548.42 6,504.96 6,535.77 0.0M
2021-05-20 6,439.35 6,508.79 6,394.95 6,508.79 0.0M
2021-05-19 6,461.03 6,472.67 6,343.40 6,407.95 0.0M
2021-05-18 6,578.12 6,587.97 6,505.75 6,523.68 0.0M
2021-05-17 6,543.45 6,564.70 6,509.95 6,527.93 0.0M
2021-05-14 6,487.79 6,537.08 6,450.66 6,536.83 0.0M
2021-05-13 6,345.82 6,459.90 6,281.88 6,444.41 0.0M
2021-05-12 6,438.26 6,472.57 6,401.33 6,439.99 0.0M
2021-05-11 6,484.52 6,485.56 6,379.70 6,428.09 0.0M
2021-05-10 6,554.53 6,555.33 6,524.92 6,547.21 0.0M
2021-05-07 6,525.14 6,549.94 6,500.34 6,547.17 0.0M
2021-05-06 6,458.47 6,505.46 6,424.87 6,469.27 0.0M
2021-05-05 6,394.13 6,480.13 6,391.62 6,480.13 0.0M
2021-05-04 6,518.47 6,518.78 6,341.08 6,345.82 0.0M
2021-05-03 6,489.33 6,522.43 6,455.25 6,508.68 0.0M
2021-04-30 6,494.85 6,511.78 6,465.50 6,465.50 0.0M
2021-04-29 6,563.48 6,564.99 6,460.27 6,489.96 0.0M
2021-04-28 6,571.66 6,586.68 6,548.67 6,559.52 0.0M
2021-04-27 6,566.38 6,571.11 6,525.01 6,551.91 0.0M
2021-04-26 6,572.91 6,584.91 6,546.71 6,572.17 0.0M
2021-04-23 6,560.77 6,578.59 6,509.99 6,566.04 0.0M
2021-04-22 6,554.07 6,586.94 6,544.75 6,583.55 0.0M
2021-04-21 6,523.34 6,536.70 6,476.89 6,530.35 0.0M
2021-04-20 6,601.22 6,614.99 6,493.07 6,501.63 0.0M
2021-04-19 6,659.54 6,661.67 6,604.26 6,604.37 0.0M
2021-04-16 6,573.27 6,657.65 6,571.72 6,651.62 0.0M
2021-04-15 6,556.42 6,570.71 6,551.71 6,563.70 0.0M
2021-04-14 6,562.97 6,563.98 6,536.20 6,543.73 0.0M
2021-04-13 6,558.83 6,574.82 6,533.23 6,554.57 0.0M
2021-04-12 6,556.38 6,572.00 6,544.87 6,546.06 0.0M
2021-04-09 6,538.69 6,558.32 6,521.16 6,554.32 0.0M
2021-04-08 6,555.07 6,559.99 6,515.45 6,540.68 0.0M
2021-04-07 6,548.58 6,557.67 6,522.30 6,529.25 0.0M
2021-04-06 6,578.07 6,587.57 6,543.73 6,544.93 0.0M
2021-04-01 6,486.85 6,511.48 6,477.69 6,509.88 0.0M
2021-03-31 6,462.15 6,481.29 6,458.47 6,473.46 0.0M
2021-03-30 6,425.72 6,482.67 6,422.54 6,473.57 0.0M
2021-03-29 6,387.82 6,403.19 6,364.64 6,391.24 0.0M
2021-03-26 6,346.76 6,373.38 6,337.85 6,361.58 0.0M
2021-03-25 6,275.94 6,306.55 6,220.84 6,306.55 0.0M
2021-03-24 6,273.00 6,305.54 6,264.17 6,301.81 0.0M
2021-03-23 6,289.60 6,343.64 6,261.20 6,324.08 0.0M
2021-03-22 6,276.27 6,330.60 6,271.14 6,322.01 0.0M
2021-03-19 6,339.17 6,360.95 6,281.55 6,306.39 0.0M
2021-03-18 6,329.34 6,385.17 6,327.57 6,372.86 0.0M
2021-03-17 6,282.50 6,298.15 6,271.52 6,295.99 0.0M
2021-03-16 6,262.82 6,298.27 6,259.18 6,279.15 0.0M
2021-03-15 6,256.35 6,285.50 6,215.26 6,237.67 0.0M
2021-03-12 6,251.04 6,266.16 6,233.04 6,255.35 0.0M
2021-03-11 6,277.43 6,295.24 6,260.74 6,284.17 0.0M
2021-03-10 6,228.27 6,280.67 6,214.96 6,271.77 0.0M
2021-03-09 6,187.89 6,243.79 6,172.28 6,227.54 0.0M
2021-03-08 6,049.50 6,212.57 6,029.03 6,203.01 0.0M
2021-03-05 6,020.99 6,068.21 5,982.08 6,004.70 0.0M
2021-03-04 6,045.23 6,080.12 6,021.18 6,063.06 0.0M
2021-03-03 6,097.72 6,126.45 6,032.27 6,075.53 0.0M
2021-03-02 6,024.72 6,085.12 6,024.58 6,058.45 0.0M
2021-03-01 6,024.87 6,050.55 5,986.65 6,046.64 0.0M
2021-02-26 5,905.45 5,989.81 5,899.96 5,948.94 0.0M
2021-02-25 6,062.11 6,064.68 5,990.49 5,990.56 0.0M
2021-02-24 5,980.45 6,041.91 5,980.45 6,032.30 0.0M
2021-02-23 6,036.13 6,037.97 5,898.06 5,984.34 0.0M
2021-02-22 5,981.53 6,031.82 5,957.37 6,021.01 0.0M
2021-02-19 6,017.38 6,053.92 5,996.36 6,039.59 0.0M
2021-02-18 6,010.99 6,025.70 5,979.41 5,993.92 0.0M
2021-02-17 6,054.74 6,058.54 5,996.89 6,003.45 0.0M
2021-02-16 6,088.10 6,099.14 6,064.35 6,070.69 0.0M
2021-02-15 6,089.49 6,099.35 6,074.63 6,089.94 0.0M
2021-02-12 6,032.26 6,064.40 6,006.55 6,063.93 0.0M
2021-02-11 6,024.44 6,065.46 6,006.45 6,060.24 0.0M
2021-02-10 6,069.87 6,069.87 5,969.07 6,013.42 0.0M
2021-02-09 6,066.61 6,069.22 6,026.29 6,047.76 0.0M
2021-02-08 6,110.23 6,115.69 6,067.05 6,068.44 0.0M
2021-02-05 6,068.95 6,091.74 6,048.23 6,066.97 0.0M
2021-02-04 6,030.26 6,072.40 6,023.22 6,068.20 0.0M
2021-02-03 6,051.14 6,051.76 5,999.08 6,028.17 0.0M
2021-02-02 5,937.53 5,989.80 5,924.47 5,985.57 0.0M
2021-02-01 5,866.50 5,904.62 5,848.55 5,893.36 0.0M
2021-01-29 5,829.40 5,880.81 5,798.92 5,811.52 0.0M
2021-01-28 5,840.84 5,926.46 5,758.78 5,912.36 0.0M
2021-01-27 5,982.24 5,992.79 5,829.77 5,892.68 0.0M
2021-01-26 5,921.64 6,024.75 5,914.22 6,001.07 0.0M
2021-01-25 6,032.64 6,033.89 5,883.74 5,902.84 0.0M
2021-01-22 5,995.47 6,012.64 5,946.24 6,002.36 0.0M
2021-01-21 6,055.92 6,068.29 6,004.47 6,016.51 0.0M
2021-01-20 5,991.46 6,036.20 5,985.93 6,022.86 0.0M
2021-01-19 6,029.17 6,030.95 5,972.29 5,976.87 0.0M
2021-01-18 5,927.95 5,992.16 5,927.85 5,991.27 0.0M
2021-01-15 6,015.48 6,038.78 5,915.27 5,965.05 0.0M
2021-01-14 6,045.53 6,069.96 6,032.17 6,052.00 0.0M
2021-01-13 6,013.21 6,047.55 6,000.13 6,030.80 0.0M
2021-01-12 6,050.78 6,056.70 6,001.27 6,024.46 0.0M
2021-01-11 6,051.01 6,060.19 5,973.25 6,029.48 0.0M
2021-01-08 6,103.01 6,113.78 6,060.22 6,078.31 0.0M
2021-01-07 6,033.75 6,060.12 6,014.59 6,043.15 0.0M
2021-01-06 5,921.50 6,021.94 5,891.23 6,010.14 0.0M
2021-01-05 5,918.74 5,956.57 5,869.33 5,905.99 0.0M
2021-01-04 6,009.39 6,016.71 5,904.50 5,938.66 0.0M