Deka MDAX® UCITS ETF (ELF1)

ELF1
🏛️ 독일 →
280.05
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
2021-12-30 334.80 334.80 333.35 334.10 0.0M
2021-12-29 334.25 335.55 333.20 334.25 0.0M
2021-12-28 334.00 336.05 334.00 335.70 0.0M
2021-12-27 330.55 333.50 330.55 333.45 0.0M
2021-12-23 330.30 331.35 329.70 331.35 0.0M
2021-12-22 327.45 329.35 326.50 329.35 0.0M
2021-12-21 326.10 326.85 325.40 326.70 0.0M
2021-12-20 320.45 323.80 320.10 323.45 0.0M
2021-12-17 327.15 327.90 325.70 327.65 0.0M
2021-12-16 330.90 331.55 327.95 327.95 0.0M
2021-12-15 325.95 328.15 325.50 326.55 0.0M
2021-12-14 328.05 328.90 324.55 324.90 0.0M
2021-12-13 327.40 330.05 327.40 327.95 0.0M
2021-12-10 326.95 328.45 326.90 327.25 0.0M
2021-12-09 330.85 331.10 328.70 329.05 0.0M
2021-12-08 331.00 332.95 329.70 330.10 0.0M
2021-12-07 326.90 331.50 326.90 331.45 0.0M
2021-12-06 322.95 323.80 320.60 323.35 0.0M
2021-12-03 323.55 324.25 320.00 320.60 0.0M
2021-12-02 324.05 324.10 318.80 321.55 0.0M
2021-12-01 324.25 327.05 323.20 326.50 0.0M
2021-11-30 321.85 326.05 321.25 322.55 0.0M
2021-11-29 325.15 325.85 323.60 324.05 0.0M
2021-11-26 323.10 326.70 321.95 321.95 0.0M
2021-11-25 331.30 333.50 331.30 333.05 0.0M
2021-11-24 333.65 333.65 328.55 331.30 0.0M
2021-11-23 335.30 336.50 333.35 333.35 0.0M
2021-11-22 341.90 342.05 339.05 339.05 0.0M
2021-11-19 342.55 342.85 339.65 341.60 0.0M
2021-11-18 343.95 344.35 340.95 342.15 0.0M
2021-11-17 344.00 345.35 343.50 343.50 0.0M
2021-11-16 344.55 345.05 343.35 344.45 0.0M
2021-11-15 340.85 343.55 340.50 343.55 0.0M
2021-11-12 340.05 341.45 339.65 341.20 0.0M
2021-11-11 341.75 342.25 340.60 342.00 0.0M
2021-11-10 343.55 343.55 340.95 342.50 0.0M
2021-11-09 343.45 344.45 342.90 343.40 0.0M
2021-11-08 341.00 343.70 341.00 343.70 0.0M
2021-11-05 341.50 342.25 340.20 340.90 0.0M
2021-11-04 341.50 341.85 339.95 341.40 0.0M
2021-11-03 335.60 337.90 335.60 337.90 0.0M
2021-11-02 333.15 335.55 333.15 334.65 0.0M
2021-11-01 333.20 335.00 333.20 334.20 0.0M
2021-10-29 331.20 332.60 330.00 331.50 0.0M
2021-10-28 332.15 333.30 331.05 333.30 0.0M
2021-10-27 334.15 334.80 333.05 333.15 0.0M
2021-10-26 332.95 334.95 332.90 334.00 0.0M
2021-10-25 331.40 331.75 330.65 331.60 0.0M
2021-10-22 331.45 332.45 330.35 331.25 0.0M
2021-10-21 327.20 330.55 327.20 330.30 0.0M
2021-10-20 328.65 329.80 327.35 328.80 0.0M
2021-10-19 328.10 329.15 326.80 329.15 0.0M
2021-10-18 326.55 327.15 325.75 327.15 0.0M
2021-10-15 326.35 326.95 325.60 326.95 0.0M
2021-10-14 323.15 325.25 322.95 325.20 0.0M
2021-10-13 318.20 321.95 318.20 321.10 0.0M
2021-10-12 316.25 319.85 316.15 319.85 0.0M
2021-10-11 316.75 319.20 316.50 319.20 0.0M
2021-10-08 319.35 319.45 317.50 317.90 0.0M
2021-10-07 319.35 319.35 315.90 319.00 0.0M
2021-10-06 320.50 320.50 316.35 316.80 0.0M
2021-10-05 322.15 323.95 320.95 323.95 0.0M
2021-10-04 324.00 325.15 321.65 321.85 0.0M
2021-10-01 322.50 326.40 321.80 325.10 0.0M
2021-09-30 330.15 331.20 326.80 327.75 0.0M
2021-09-29 330.70 332.15 328.65 328.65 0.0M
2021-09-28 333.80 333.80 328.25 328.50 0.0M
2021-09-27 339.25 339.25 335.60 335.60 0.0M
2021-09-24 336.35 336.55 335.05 335.65 0.0M
2021-09-23 338.10 338.80 337.25 337.90 0.0M
2021-09-22 335.35 335.35 333.40 335.15 0.0M
2021-09-21 333.00 335.00 332.25 333.35 0.0M
2021-09-20 331.05 332.20 328.60 331.10 0.0M
2021-09-17 340.65 341.15 336.70 336.70 0.0M
2021-09-16 337.90 338.30 336.95 338.25 0.0M
2021-09-15 340.40 340.70 337.50 337.50 0.0M
2021-09-14 340.20 341.40 339.65 341.35 0.0M
2021-09-13 344.10 344.10 340.60 340.75 0.0M
2021-09-10 344.35 345.10 343.50 343.55 0.0M
2021-09-09 340.20 344.15 340.20 343.75 0.0M
2021-09-08 342.65 343.95 341.85 342.20 0.0M
2021-09-07 345.00 345.75 344.70 345.00 0.0M
2021-09-06 344.75 345.25 344.60 344.80 0.0M
2021-09-03 344.55 345.30 341.70 343.25 0.0M
2021-09-02 345.25 346.60 345.10 345.40 0.0M
2021-09-01 344.20 345.20 342.95 344.75 0.0M
2021-08-31 344.60 345.90 341.80 342.50 0.0M
2021-08-30 344.65 345.65 344.60 345.65 0.0M
2021-08-27 341.45 344.10 341.35 344.10 0.0M
2021-08-26 341.65 342.45 341.20 342.35 0.0M
2021-08-25 345.05 345.35 343.80 343.95 0.0M
2021-08-24 343.70 344.30 343.50 343.90 0.0M
2021-08-23 341.85 342.15 341.10 342.15 0.0M
2021-08-20 338.55 339.95 337.20 339.85 0.0M
2021-08-19 338.95 339.50 337.05 339.00 0.0M
2021-08-18 341.50 342.95 341.35 342.95 0.0M
2021-08-17 339.20 340.20 339.00 340.20 0.0M
2021-08-16 340.15 341.30 338.95 340.25 0.0M
2021-08-13 340.10 342.25 340.10 342.00 0.0M
2021-08-12 339.95 341.05 338.65 341.05 0.0M
2021-08-11 341.15 341.15 339.75 340.55 0.0M
2021-08-10 339.95 342.20 339.95 341.40 0.0M
2021-08-09 338.95 339.50 338.45 339.10 0.0M
2021-08-06 339.70 340.00 338.30 338.60 0.0M
2021-08-05 335.95 340.20 335.95 340.20 0.0M
2021-08-04 337.25 338.55 337.25 337.90 0.0M
2021-08-03 337.45 337.45 335.90 336.20 0.0M
2021-08-02 336.90 337.15 334.90 337.00 0.0M
2021-07-30 331.70 335.40 331.70 334.80 0.0M
2021-07-29 337.40 337.40 335.30 335.60 0.0M
2021-07-28 333.10 335.30 333.10 335.30 0.0M
2021-07-27 333.30 333.60 330.90 332.70 0.0M
2021-07-26 333.90 334.75 333.60 334.20 0.0M
2021-07-23 333.60 335.65 333.60 334.90 0.0M
2021-07-22 330.20 332.90 330.20 332.00 0.0M
2021-07-21 325.70 328.75 325.65 328.75 0.0M
2021-07-20 324.50 324.85 321.80 323.55 0.0M
2021-07-19 325.40 325.40 320.55 322.55 0.0M
2021-07-16 329.65 330.15 327.80 328.30 0.0M
2021-07-15 329.40 329.90 328.50 329.05 0.0M
2021-07-14 332.30 332.30 330.80 331.25 0.0M
2021-07-13 332.55 332.70 331.40 332.70 0.0M
2021-07-12 331.90 333.80 330.65 333.20 0.0M
2021-07-09 329.00 331.35 329.00 331.35 0.0M
2021-07-08 329.50 330.50 325.35 327.20 0.0M
2021-07-07 329.95 332.15 329.95 331.40 0.0M
2021-07-06 328.65 330.65 328.40 329.15 0.0M
2021-07-05 328.20 329.25 327.30 328.95 0.0M
2021-07-02 326.45 328.30 326.45 328.10 0.0M
2021-07-01 326.25 326.75 324.10 326.45 0.0M
2021-06-30 326.95 326.95 322.55 324.65 0.0M
2021-06-29 327.30 328.20 326.80 326.85 0.0M
2021-06-28 327.95 328.25 326.60 326.85 0.0M
2021-06-25 327.90 328.60 327.60 328.60 0.0M
2021-06-24 324.45 327.60 324.45 327.45 0.0M
2021-06-23 326.60 326.60 323.00 323.00 0.0M
2021-06-22 326.00 326.70 325.10 326.30 0.0M
2021-06-21 323.25 325.75 320.95 325.75 0.0M
2021-06-18 326.90 327.35 323.75 324.35 0.0M
2021-06-17 325.85 326.20 325.00 326.20 0.0M
2021-06-16 325.90 327.15 324.90 326.25 0.0M
2021-06-15 326.90 327.15 325.25 325.30 0.0M
2021-06-14 325.40 326.35 325.40 325.50 0.0M
2021-06-11 322.85 324.25 321.75 324.25 0.0M
2021-06-10 322.50 322.50 320.15 321.90 0.0M
2021-06-09 322.00 322.55 321.40 322.10 0.0M
2021-06-08 323.10 323.80 322.00 322.00 0.0M
2021-06-07 321.15 323.80 320.55 323.25 0.0M
2021-06-04 318.95 321.10 318.70 321.05 0.0M
2021-06-03 318.80 318.95 316.95 318.80 0.0M
2021-06-02 320.70 321.00 318.75 319.20 0.0M
2021-06-01 318.10 320.85 317.40 320.25 0.0M
2021-05-31 316.75 317.55 316.70 316.70 0.0M
2021-05-28 315.50 318.10 315.50 317.50 0.0M
2021-05-27 312.70 315.40 312.70 314.85 0.0M
2021-05-26 312.65 313.80 312.15 312.35 0.0M
2021-05-25 311.90 312.80 311.25 311.85 0.0M
2021-05-21 308.75 309.50 308.05 309.05 0.0M
2021-05-20 305.30 308.40 304.70 308.40 0.0M
2021-05-19 303.45 304.85 301.80 304.20 0.0M
2021-05-18 308.00 308.60 306.90 308.00 0.0M
2021-05-17 307.35 308.20 306.00 306.35 0.0M
2021-05-14 305.15 306.60 303.15 306.60 0.0M
2021-05-13 298.20 303.15 296.30 302.30 0.0M
2021-05-12 304.55 304.55 301.75 301.75 0.0M
2021-05-11 305.10 305.10 299.35 303.05 0.0M
2021-05-10 311.20 311.20 309.00 309.40 0.0M
2021-05-07 310.45 311.25 309.05 311.25 0.0M
2021-05-06 311.15 311.15 307.00 308.20 0.0M
2021-05-05 308.10 310.40 307.95 310.40 0.0M
2021-05-04 312.85 313.30 305.65 305.85 0.0M
2021-05-03 312.40 314.35 311.60 314.25 0.0M
2021-04-30 313.20 313.40 311.75 312.10 0.0M
2021-04-29 315.85 316.85 312.30 312.55 0.0M
2021-04-28 316.40 316.40 314.10 314.70 0.0M
2021-04-27 314.30 315.45 314.30 315.45 0.0M
2021-04-26 313.10 315.15 313.10 315.15 0.0M
2021-04-23 312.55 312.80 311.00 312.80 0.0M
2021-04-22 311.40 313.90 311.40 313.90 0.0M
2021-04-21 311.75 311.75 307.50 310.25 0.0M
2021-04-20 315.55 316.35 310.05 310.45 0.0M
2021-04-19 318.50 318.50 315.65 315.65 0.0M
2021-04-16 316.90 317.60 316.05 317.60 0.0M
2021-04-15 313.05 315.40 313.05 315.20 0.0M
2021-04-14 312.05 312.90 312.05 312.15 0.0M
2021-04-13 310.65 312.30 310.65 311.75 0.0M
2021-04-12 311.90 312.25 309.60 309.85 0.0M
2021-04-09 312.10 313.40 311.90 312.40 0.0M
2021-04-08 311.65 311.65 310.15 311.45 0.0M
2021-04-07 310.60 311.00 309.90 310.00 0.0M
2021-04-06 310.85 310.85 308.55 310.00 0.0M
2021-04-01 304.65 308.15 304.65 308.15 0.0M
2021-03-31 302.60 304.45 302.40 302.40 0.0M
2021-03-30 301.05 302.90 301.05 302.85 0.0M
2021-03-29 302.75 302.75 300.15 300.20 0.0M
2021-03-26 300.95 301.70 300.90 301.50 0.0M
2021-03-25 297.85 298.95 295.20 298.95 0.0M
2021-03-24 300.65 302.45 300.00 300.85 0.0M
2021-03-23 303.15 304.35 301.85 303.05 0.0M
2021-03-22 300.90 304.00 300.90 304.00 0.0M
2021-03-19 302.10 304.15 300.80 301.75 0.0M
2021-03-18 306.40 306.50 304.20 305.15 0.0M
2021-03-17 306.25 306.25 303.85 303.85 0.0M
2021-03-16 305.45 306.95 304.80 306.05 0.0M
2021-03-15 303.75 304.80 303.10 303.65 0.0M
2021-03-12 303.00 304.45 301.60 303.45 0.0M
2021-03-11 301.50 304.90 301.50 304.90 0.0M
2021-03-10 301.05 302.55 301.05 301.40 0.0M
2021-03-09 298.30 302.30 297.60 301.90 0.0M
2021-03-08 295.15 298.80 293.60 298.75 0.0M
2021-03-05 296.00 297.75 293.25 293.50 0.0M
2021-03-04 298.95 299.15 296.05 299.00 0.0M
2021-03-03 304.95 305.15 299.10 301.25 0.0M
2021-03-02 303.70 306.05 303.45 303.45 0.0M
2021-03-01 303.80 304.70 302.55 304.70 0.0M
2021-02-26 296.85 300.60 296.85 298.80 0.0M
2021-02-25 305.55 305.55 301.90 301.90 0.0M
2021-02-24 302.25 304.25 302.00 303.45 0.0M
2021-02-23 306.45 306.45 296.75 301.90 0.0M
2021-02-22 305.45 306.15 303.85 305.75 0.0M
2021-02-19 308.65 309.30 307.25 309.15 0.0M
2021-02-18 310.90 310.90 307.35 307.55 0.0M
2021-02-17 311.85 314.15 311.40 311.40 0.0M
2021-02-16 315.05 316.35 314.80 315.25 0.0M
2021-02-15 313.70 314.50 313.00 314.15 0.0M
2021-02-12 310.30 311.20 309.50 311.15 0.0M
2021-02-11 306.65 310.75 306.65 310.75 0.0M
2021-02-10 308.90 309.10 305.90 306.80 0.0M
2021-02-09 310.15 310.15 307.80 308.10 0.0M
2021-02-08 310.90 311.10 309.85 310.10 0.0M
2021-02-05 309.90 309.95 308.90 309.45 0.0M
2021-02-04 307.75 309.20 307.75 309.05 0.0M
2021-02-03 308.15 308.15 306.40 307.40 0.0M
2021-02-02 302.70 305.90 302.70 305.90 0.0M
2021-02-01 299.50 300.65 298.95 300.10 0.0M
2021-01-29 295.20 299.10 295.10 296.70 0.0M
2021-01-28 295.05 301.15 292.20 300.70 0.0M
2021-01-27 302.55 302.55 295.10 298.80 0.0M
2021-01-26 299.20 302.80 298.85 301.30 0.0M
2021-01-25 304.10 304.10 299.35 299.65 0.0M
2021-01-22 302.45 302.45 300.25 302.15 0.0M
2021-01-21 304.65 304.65 302.40 302.95 0.0M
2021-01-20 299.60 302.10 299.60 301.50 0.0M
2021-01-19 299.35 299.95 298.65 298.65 0.0M
2021-01-18 295.65 298.05 295.00 298.05 0.0M
2021-01-15 298.90 299.70 295.70 296.15 0.0M
2021-01-14 299.10 301.55 299.10 301.50 0.0M
2021-01-13 297.40 299.30 297.15 299.00 0.0M
2021-01-12 298.30 298.70 297.50 297.60 0.0M
2021-01-11 299.65 299.65 295.85 296.75 0.0M
2021-01-08 300.40 301.05 299.00 299.45 0.0M
2021-01-07 298.65 298.75 297.00 298.30 0.0M
2021-01-06 298.40 298.45 295.00 297.05 0.0M
2021-01-05 294.90 297.00 294.90 296.75 0.0M
2021-01-04 299.15 299.15 294.85 295.45 0.0M