EURO STOXX 50 DVP Futures EUR Price (SX5EDFT)

SX5EDFT
🏛️ 독일 →
2,181.88
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
2025-09-26 2,173.87 2,182.71 2,173.87 2,181.88 0.0M
2025-09-25 2,177.07 2,177.07 2,172.10 2,172.93 0.0M
2025-09-24 2,179.99 2,179.99 2,174.19 2,177.50 0.0M
2025-09-23 2,170.49 2,179.32 2,170.49 2,178.77 0.0M
2025-09-19 2,179.13 2,184.37 2,177.75 2,178.58 0.0M
2025-09-17 2,169.79 2,171.72 2,167.86 2,168.41 0.0M
2025-09-16 2,175.74 2,177.68 2,168.29 2,168.85 0.0M
2025-09-15 2,174.52 2,177.01 2,173.70 2,175.63 0.0M
2025-09-12 2,167.83 2,172.24 2,167.00 2,170.59 0.0M
2025-09-11 2,159.16 2,168.54 2,158.06 2,167.44 0.0M
2025-09-10 2,164.57 2,167.32 2,158.77 2,159.05 0.0M
2025-09-09 2,156.17 2,158.93 2,152.31 2,158.38 0.0M
2025-09-08 2,145.86 2,156.06 2,145.86 2,155.78 0.0M
2025-09-05 2,151.85 2,153.23 2,142.48 2,144.96 0.0M
2025-09-04 2,147.33 2,148.71 2,143.19 2,148.43 0.0M
2025-09-03 2,138.39 2,148.04 2,138.39 2,146.39 0.0M
2025-09-02 2,149.30 2,149.86 2,137.72 2,137.72 0.0M
2025-09-01 2,145.33 2,150.29 2,145.33 2,149.47 0.0M
2025-08-29 2,155.46 2,155.46 2,144.16 2,144.99 0.0M
2025-08-28 2,150.38 2,161.96 2,149.83 2,155.35 0.0M
2025-08-27 2,150.27 2,151.65 2,146.41 2,149.72 0.0M
2025-08-26 2,160.63 2,160.63 2,146.85 2,149.33 0.0M
2025-08-25 2,175.39 2,175.39 2,163.82 2,163.82 0.0M
2025-08-22 2,168.16 2,175.60 2,168.16 2,175.04 0.0M
2025-08-21 2,169.97 2,170.52 2,165.84 2,167.76 0.0M
2025-08-20 2,172.61 2,172.61 2,169.03 2,169.85 0.0M
2025-08-19 2,164.78 2,174.42 2,164.78 2,172.77 0.0M
2025-08-18 2,170.17 2,170.17 2,163.84 2,164.66 0.0M
2025-08-15 2,168.72 2,171.48 2,168.17 2,169.55 0.0M
2025-08-14 2,165.02 2,166.95 2,162.55 2,166.13 0.0M
2025-08-13 2,162.43 2,169.32 2,162.43 2,165.18 0.0M
2025-08-12 2,155.43 2,162.31 2,155.43 2,161.76 0.0M
2025-08-11 2,157.79 2,158.34 2,155.31 2,155.31 0.0M
2025-08-08 2,154.69 2,159.65 2,154.69 2,157.45 0.0M
2025-08-07 2,148.25 2,158.43 2,148.25 2,154.58 0.0M
2025-08-06 2,144.83 2,147.86 2,144.28 2,147.31 0.0M
2025-08-05 2,141.96 2,144.44 2,137.83 2,142.24 0.0M
2025-08-04 2,125.33 2,141.30 2,125.33 2,141.30 0.0M
2025-08-01 2,144.53 2,144.81 2,121.41 2,124.99 0.0M
2025-07-31 2,161.76 2,162.86 2,148.27 2,149.37 0.0M
2025-07-30 2,152.01 2,160.81 2,150.08 2,160.81 0.0M
2025-07-29 2,146.11 2,159.05 2,145.56 2,151.89 0.0M
2025-07-28 2,146.55 2,151.50 2,142.15 2,142.42 0.0M
2025-07-25 2,140.98 2,142.90 2,137.68 2,142.35 0.0M
2025-07-24 2,140.31 2,147.19 2,137.01 2,141.69 0.0M
2025-07-23 2,123.69 2,144.88 2,123.69 2,138.55 0.0M
2025-07-22 2,127.71 2,128.81 2,121.93 2,123.58 0.0M
2025-07-21 2,130.62 2,131.17 2,125.12 2,129.52 0.0M
2025-07-18 2,140.73 2,142.38 2,130.28 2,131.10 0.0M
2025-07-17 2,132.64 2,140.34 2,132.36 2,140.34 0.0M
2025-07-16 2,139.67 2,139.67 2,126.75 2,127.30 0.0M
2025-07-15 2,144.51 2,145.88 2,139.28 2,139.56 0.0M
2025-07-14 2,141.92 2,143.02 2,137.80 2,143.02 0.0M
2025-07-11 2,154.22 2,154.22 2,141.58 2,143.23 0.0M
2025-07-10 2,156.58 2,157.96 2,154.11 2,154.11 0.0M
2025-07-09 2,143.55 2,158.39 2,143.55 2,156.47 0.0M
2025-07-08 2,136.01 2,144.26 2,136.01 2,142.88 0.0M
2025-07-07 2,126.83 2,137.55 2,126.28 2,135.90 0.0M
2025-07-04 2,132.26 2,133.63 2,123.46 2,126.76 0.0M
2025-07-03 2,127.47 2,134.34 2,126.37 2,133.52 0.0M
2025-07-02 2,121.59 2,131.21 2,118.29 2,127.36 0.0M
2025-07-01 2,123.12 2,123.67 2,114.33 2,115.43 0.0M
2025-06-30 2,119.16 2,127.68 2,118.89 2,123.28 0.0M
2025-06-27 2,108.11 2,119.65 2,108.11 2,119.37 0.0M
2025-06-26 2,105.52 2,106.90 2,101.40 2,106.07 0.0M
2025-06-25 2,110.90 2,113.93 2,104.86 2,104.86 0.0M
2025-06-24 2,106.12 2,111.62 2,103.65 2,110.52 0.0M
2025-06-23 2,095.30 2,096.95 2,088.43 2,093.65 0.0M
2025-06-20 2,086.45 2,099.63 2,086.17 2,094.41 0.0M
2025-06-19 2,098.97 2,098.97 2,076.45 2,079.47 0.0M
2025-06-18 2,101.05 2,104.90 2,096.11 2,099.96 0.0M
2025-06-17 2,102.59 2,102.59 2,091.88 2,096.82 0.0M
2025-06-16 2,087.93 2,104.40 2,087.93 2,103.85 0.0M
2025-06-13 2,082.10 2,093.08 2,082.10 2,086.77 0.0M
2025-06-12 2,105.05 2,105.05 2,094.89 2,101.48 0.0M
2025-06-11 2,106.86 2,109.33 2,104.94 2,106.03 0.0M
2025-06-10 2,109.48 2,109.48 2,105.91 2,107.55 0.0M
2025-06-09 2,108.25 2,109.07 2,106.60 2,107.98 0.0M
2025-06-06 2,104.85 2,111.71 2,104.30 2,108.69 0.0M
2025-06-05 2,103.08 2,109.94 2,101.98 2,104.72 0.0M
2025-06-04 2,094.44 2,107.07 2,094.44 2,102.40 0.0M
2025-06-03 2,083.34 2,094.32 2,081.15 2,092.95 0.0M
2025-06-02 2,085.14 2,086.23 2,075.81 2,082.12 0.0M
2025-05-30 2,085.58 2,091.07 2,085.58 2,087.50 0.0M
2025-05-29 2,093.69 2,094.51 2,082.44 2,085.73 0.0M
2025-05-28 2,086.98 2,088.63 2,082.04 2,084.79 0.0M
2025-05-27 2,083.84 2,090.69 2,083.84 2,088.77 0.0M
2025-05-26 2,075.49 2,086.45 2,075.49 2,083.44 0.0M
2025-05-23 2,091.01 2,092.38 2,045.77 2,065.24 0.0M
2025-05-22 2,099.39 2,100.48 2,086.50 2,091.44 0.0M
2025-05-21 2,105.29 2,106.11 2,098.44 2,103.37 0.0M
2025-05-20 2,097.49 2,108.18 2,097.49 2,106.81 0.0M
2025-05-19 2,095.44 2,098.18 2,091.06 2,097.64 0.0M
2025-05-16 2,095.06 2,101.09 2,093.15 2,095.06 0.0M
2025-05-15 2,097.40 2,097.40 2,093.84 2,094.12 0.0M
2025-05-14 2,098.65 2,099.20 2,093.17 2,097.00 0.0M
2025-05-13 2,095.23 2,098.80 2,095.23 2,098.52 0.0M
2025-05-12 2,074.56 2,103.33 2,074.56 2,094.83 0.0M
2025-05-09 2,063.50 2,077.20 2,063.23 2,071.45 0.0M
2025-05-08 2,050.23 2,064.75 2,050.23 2,063.38 0.0M
2025-05-07 2,053.94 2,053.94 2,048.46 2,048.74 0.0M
2025-05-06 2,064.22 2,064.22 2,044.50 2,051.90 0.0M
2025-05-05 2,064.65 2,065.74 2,059.44 2,062.73 0.0M
2025-05-02 2,044.83 2,067.01 2,044.83 2,065.64 0.0M
2025-04-30 2,040.76 2,042.95 2,028.16 2,034.73 0.0M
2025-04-29 2,046.66 2,046.66 2,033.79 2,041.45 0.0M
2025-04-28 2,042.70 2,048.45 2,042.70 2,044.89 0.0M
2025-04-25 2,037.41 2,043.43 2,037.41 2,040.42 0.0M
2025-04-24 2,035.37 2,035.64 2,024.97 2,035.64 0.0M
2025-04-23 2,006.23 2,041.27 2,006.23 2,035.79 0.0M
2025-04-22 1,990.78 1,997.89 1,983.11 1,997.89 0.0M
2025-04-17 2,003.51 2,004.88 1,990.38 1,991.75 0.0M
2025-04-16 1,997.36 2,005.84 1,988.61 2,004.20 0.0M
2025-04-15 1,981.09 2,005.16 1,981.09 2,000.51 0.0M
2025-04-14 1,944.58 1,988.34 1,943.21 1,980.41 0.0M
2025-04-11 1,969.90 1,969.90 1,924.77 1,935.71 0.0M
2025-04-10 1,956.09 1,984.53 1,949.53 1,962.11 0.0M
2025-04-09 1,924.79 1,924.79 1,856.16 1,884.87 0.0M
2025-04-08 1,882.28 1,954.46 1,882.28 1,940.79 0.0M
2025-04-07 1,870.67 1,943.38 1,834.59 1,871.49 0.0M
2025-04-04 2,065.17 2,065.17 1,952.56 1,976.06 0.0M
2025-04-03 2,108.49 2,108.49 2,063.39 2,063.66 0.0M
2025-04-02 2,117.91 2,117.91 2,106.71 2,108.35 0.0M
2025-04-01 2,100.01 2,118.59 2,100.01 2,118.04 0.0M
2025-03-31 2,106.70 2,108.88 2,089.76 2,099.86 0.0M
2025-03-28 2,108.18 2,121.02 2,102.99 2,112.28 0.0M
2025-03-27 2,102.30 2,111.59 2,099.30 2,108.04 0.0M
2025-03-26 2,112.82 2,113.36 2,106.81 2,108.45 0.0M
2025-03-25 2,093.83 2,113.77 2,093.83 2,110.49 0.0M
2025-03-24 2,088.50 2,094.51 2,088.50 2,093.69 0.0M
2025-03-21 2,091.63 2,091.63 2,084.53 2,086.99 0.0M
2025-03-20 2,099.95 2,102.41 2,088.76 2,095.58 0.0M
2025-03-19 2,096.26 2,103.09 2,095.17 2,102.27 0.0M
2025-03-18 2,091.75 2,101.31 2,091.48 2,096.39 0.0M
2025-03-17 2,083.97 2,089.97 2,082.06 2,088.34 0.0M
2025-03-14 2,073.18 2,085.73 2,073.18 2,082.46 0.0M
2025-03-13 2,078.50 2,080.41 2,071.67 2,072.22 0.0M
2025-03-12 2,075.08 2,084.36 2,073.72 2,078.36 0.0M
2025-03-11 2,083.39 2,088.57 2,067.83 2,068.93 0.0M
2025-03-10 2,104.79 2,105.06 2,080.51 2,082.96 0.0M
2025-03-06 2,112.08 2,112.35 2,100.62 2,110.44 0.0M
2025-03-05 2,090.64 2,110.28 2,090.37 2,108.92 0.0M
2025-03-04 2,113.67 2,113.67 2,081.49 2,081.49 0.0M
2025-03-03 2,097.70 2,117.33 2,096.88 2,115.42 0.0M
2025-02-28 2,103.78 2,103.78 2,097.51 2,098.87 0.0M
2025-02-27 2,114.80 2,115.89 2,104.71 2,105.26 0.0M
2025-02-26 2,110.56 2,117.92 2,108.10 2,117.64 0.0M
2025-02-25 2,094.59 2,100.31 2,093.50 2,095.95 0.0M
2025-02-24 2,099.88 2,099.88 2,092.25 2,094.98 0.0M
2025-02-21 2,097.78 2,101.05 2,096.15 2,098.33 0.0M
2025-02-20 2,107.71 2,107.98 2,097.63 2,097.90 0.0M
2025-02-19 2,118.45 2,118.45 2,105.65 2,105.65 0.0M
2025-02-18 2,121.84 2,121.84 2,115.03 2,118.57 0.0M
2025-02-17 2,113.51 2,120.05 2,113.51 2,120.05 0.0M
2025-02-14 2,117.40 2,118.22 2,112.77 2,112.77 0.0M
2025-02-13 2,102.53 2,116.15 2,100.63 2,116.15 0.0M
2025-02-12 2,101.29 2,104.01 2,094.75 2,098.84 0.0M
2025-02-11 2,097.32 2,100.04 2,095.69 2,100.04 0.0M
2025-02-10 2,084.37 2,096.89 2,084.37 2,096.89 0.0M
2025-02-07 2,095.61 2,096.16 2,087.17 2,087.72 0.0M
2025-02-06 2,088.65 2,097.36 2,088.65 2,097.36 0.0M
2025-02-05 2,087.95 2,088.77 2,082.24 2,085.77 0.0M
2025-02-04 2,078.80 2,091.59 2,077.44 2,090.23 0.0M
2025-02-03 2,075.09 2,079.45 2,061.22 2,069.38 0.0M
2025-01-31 2,093.63 2,098.80 2,089.82 2,090.10 0.0M
2025-01-30 2,084.21 2,094.82 2,082.04 2,094.01 0.0M
2025-01-29 2,079.96 2,088.13 2,079.96 2,085.95 0.0M
2025-01-28 2,078.16 2,081.43 2,075.71 2,079.25 0.0M
2025-01-27 2,074.19 2,080.44 2,066.03 2,079.35 0.0M
2025-01-24 2,077.76 2,084.83 2,075.04 2,076.95 0.0M
2025-01-23 2,072.15 2,077.05 2,071.61 2,076.50 0.0M
2025-01-22 2,065.46 2,078.24 2,064.37 2,072.26 0.0M
2025-01-21 2,063.12 2,067.47 2,062.85 2,063.39 0.0M
2025-01-20 2,059.15 2,064.31 2,058.06 2,063.49 0.0M
2025-01-17 2,049.40 2,061.63 2,049.40 2,058.37 0.0M
2025-01-16 2,046.79 2,051.96 2,042.99 2,047.88 0.0M
2025-01-15 2,030.59 2,041.19 2,028.69 2,040.38 0.0M
2025-01-14 2,023.64 2,041.30 2,023.09 2,030.43 0.0M
2025-01-13 2,029.45 2,030.26 2,017.50 2,021.84 0.0M
2025-01-10 2,037.10 2,040.09 2,030.31 2,031.40 0.0M
2025-01-09 2,033.95 2,038.30 2,033.41 2,038.30 0.0M
2025-01-08 2,046.28 2,050.08 2,029.17 2,034.60 0.0M
2025-01-07 2,040.14 2,050.73 2,038.78 2,045.57 0.0M
2025-01-06 2,020.70 2,040.52 2,016.08 2,039.97 0.0M
2025-01-03 2,013.15 2,015.32 2,009.89 2,013.69 0.0M
2025-01-02 1,996.70 2,015.70 1,996.70 2,015.43 0.0M