Global X DAX Germany ETF (DAX)

DAX
🏛️ 미국 →
44.24
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
2021-12-31 32.22 32.34 32.22 32.34 0.0M
2021-12-30 32.20 32.33 32.10 32.13 0.0M
2021-12-29 32.53 32.61 32.47 32.60 0.0M
2021-12-28 32.54 32.63 32.54 32.63 0.0M
2021-12-27 32.37 32.58 32.36 32.57 0.0M
2021-12-23 32.15 32.37 32.09 32.32 0.1M
2021-12-22 31.67 32.09 31.67 32.09 0.0M
2021-12-21 31.49 31.66 31.45 31.66 0.1M
2021-12-20 31.11 31.28 31.08 31.28 0.0M
2021-12-17 31.70 31.75 31.44 31.44 0.0M
2021-12-16 32.20 32.20 31.87 31.94 0.0M
2021-12-15 31.52 31.95 31.49 31.94 0.1M
2021-12-14 31.73 31.76 31.50 31.60 0.0M
2021-12-13 31.99 32.07 31.86 31.87 0.0M
2021-12-10 31.87 32.05 31.87 32.01 0.0M
2021-12-09 31.97 31.98 31.84 31.87 0.0M
2021-12-08 32.11 32.26 32.05 32.25 0.0M
2021-12-07 31.91 32.20 31.91 32.20 0.0M
2021-12-06 31.29 31.46 31.20 31.43 0.0M
2021-12-03 31.36 31.36 30.82 30.99 0.0M
2021-12-02 31.17 31.36 31.17 31.28 0.0M
2021-12-01 31.59 31.65 31.04 31.04 0.0M
2021-11-30 31.34 31.34 30.69 30.95 0.0M
2021-11-29 31.43 31.43 31.03 31.26 0.0M
2021-11-26 31.49 31.52 31.16 31.18 0.0M
2021-11-24 31.96 32.25 31.88 32.23 0.1M
2021-11-23 32.53 32.61 32.37 32.54 0.0M
2021-11-22 32.82 32.89 32.64 32.65 0.0M
2021-11-19 33.14 33.14 32.91 32.93 0.0M
2021-11-18 33.32 33.43 33.27 33.40 0.0M
2021-11-17 33.33 33.33 33.21 33.28 0.0M
2021-11-16 33.31 33.41 33.22 33.22 0.0M
2021-11-15 33.34 33.43 33.11 33.15 0.0M
2021-11-12 33.31 33.34 33.31 33.34 0.0M
2021-11-11 33.39 33.41 33.27 33.31 0.0M
2021-11-10 33.50 33.58 33.20 33.27 0.0M
2021-11-09 33.74 33.74 33.56 33.64 0.0M
2021-11-08 33.63 33.72 33.58 33.62 0.0M
2021-11-05 33.50 33.61 33.49 33.59 0.0M
2021-11-04 33.60 33.60 33.42 33.55 0.0M
2021-11-03 33.35 33.74 33.34 33.68 0.0M
2021-11-02 33.40 33.47 33.39 33.43 0.0M
2021-11-01 33.02 33.26 32.98 33.26 0.0M
2021-10-29 32.82 32.92 32.77 32.87 0.0M
2021-10-28 33.08 33.24 33.07 33.14 0.0M
2021-10-27 33.07 33.07 32.88 32.93 0.0M
2021-10-26 33.20 33.20 33.04 33.08 0.0M
2021-10-25 32.83 32.90 32.75 32.85 0.0M
2021-10-22 32.89 32.92 32.77 32.83 0.0M
2021-10-21 32.74 32.74 32.55 32.59 0.0M
2021-10-20 32.66 32.81 32.66 32.74 0.0M
2021-10-19 32.64 32.75 32.63 32.66 0.0M
2021-10-18 32.43 32.48 32.43 32.48 0.0M
2021-10-15 32.68 32.79 32.68 32.76 0.0M
2021-10-14 32.40 32.55 32.37 32.55 0.0M
2021-10-13 31.95 32.12 31.89 32.09 0.0M
2021-10-12 31.69 31.74 31.62 31.67 0.0M
2021-10-11 31.80 31.87 31.66 31.66 0.0M
2021-10-08 31.86 31.95 31.80 31.85 0.0M
2021-10-07 31.77 31.98 31.77 31.84 0.0M
2021-10-06 31.30 31.55 31.21 31.53 0.0M
2021-10-05 31.68 32.02 31.62 31.89 0.0M
2021-10-04 31.89 31.97 31.57 31.71 0.0M
2021-10-01 32.07 32.11 31.74 32.01 0.0M
2021-09-30 32.14 32.14 31.87 31.98 0.0M
2021-09-29 32.46 32.46 32.26 32.26 0.0M
2021-09-28 32.57 32.57 32.25 32.35 0.0M
2021-09-27 33.02 33.10 33.00 33.05 0.0M
2021-09-24 32.97 33.06 32.95 32.97 0.0M
2021-09-23 33.13 33.35 33.13 33.32 0.0M
2021-09-22 32.91 33.05 32.79 32.85 0.0M
2021-09-21 32.66 32.72 32.52 32.56 0.0M
2021-09-20 32.19 32.21 31.86 32.10 0.0M
2021-09-17 33.40 33.40 32.85 33.00 0.0M
2021-09-16 33.37 33.53 33.33 33.53 0.0M
2021-09-15 33.61 33.61 33.47 33.57 0.0M
2021-09-14 33.87 33.87 33.60 33.60 0.0M
2021-09-13 33.71 33.71 33.56 33.64 0.0M
2021-09-10 33.49 33.52 33.30 33.32 0.0M
2021-09-09 33.47 33.63 33.38 33.38 0.0M
2021-09-08 33.63 33.63 33.41 33.47 0.0M
2021-09-07 34.09 34.09 33.95 34.05 0.0M
2021-09-03 33.97 34.06 33.82 34.06 0.0M
2021-09-02 33.98 34.08 33.95 34.05 0.0M
2021-09-01 33.94 34.03 33.74 33.95 0.0M
2021-08-31 33.87 33.89 33.68 33.87 0.0M
2021-08-30 33.95 33.95 33.89 33.89 0.0M
2021-08-27 33.61 33.92 33.61 33.88 0.0M
2021-08-26 33.59 33.72 33.59 33.62 0.0M
2021-08-25 33.80 33.80 33.76 33.78 0.0M
2021-08-24 33.77 33.91 33.77 33.85 0.0M
2021-08-23 33.70 33.77 33.53 33.77 0.0M
2021-08-20 33.39 33.55 33.39 33.53 0.0M
2021-08-19 33.26 33.51 33.24 33.36 0.0M
2021-08-18 33.89 33.92 33.73 33.73 0.0M
2021-08-17 33.80 33.84 33.66 33.68 0.0M
2021-08-16 33.88 34.08 33.82 34.07 0.0M
2021-08-13 34.04 34.16 34.04 34.14 0.0M
2021-08-12 33.84 33.94 33.84 33.91 0.0M
2021-08-11 33.66 33.73 33.64 33.71 0.0M
2021-08-10 33.50 33.54 33.44 33.51 0.0M
2021-08-09 33.57 33.57 33.42 33.52 0.0M
2021-08-06 33.70 33.70 33.52 33.58 0.0M
2021-08-05 33.68 33.82 33.68 33.75 0.0M
2021-08-04 33.65 33.66 33.61 33.63 0.0M
2021-08-03 33.38 33.54 33.31 33.54 0.0M
2021-08-02 33.53 33.53 33.33 33.33 0.0M
2021-07-30 33.47 33.48 33.39 33.44 0.0M
2021-07-29 33.64 33.73 33.58 33.66 0.0M
2021-07-28 33.15 33.34 33.14 33.33 0.0M
2021-07-27 33.16 33.29 33.14 33.24 0.0M
2021-07-26 33.33 33.50 33.32 33.41 0.0M
2021-07-23 33.45 33.45 33.34 33.40 0.0M
2021-07-22 33.28 33.28 33.01 33.05 0.0M
2021-07-21 32.86 33.08 32.81 33.07 0.0M
2021-07-20 32.21 32.64 32.11 32.64 0.1M
2021-07-19 32.51 32.51 32.21 32.40 0.0M
2021-07-16 33.44 33.44 33.14 33.17 0.0M
2021-07-15 33.46 33.57 33.40 33.50 0.0M
2021-07-14 33.80 33.91 33.80 33.85 0.0M
2021-07-13 33.83 33.93 33.67 33.68 0.1M
2021-07-12 33.89 34.14 33.77 33.98 0.0M
2021-07-09 33.72 33.90 33.51 33.90 0.0M
2021-07-08 32.99 33.24 32.97 33.09 0.0M
2021-07-07 33.49 33.73 33.43 33.63 0.0M
2021-07-06 33.51 33.56 33.17 33.29 0.0M
2021-07-02 33.64 33.89 33.58 33.74 0.0M
2021-07-01 33.61 33.71 33.54 33.63 0.0M
2021-06-30 33.52 33.58 33.31 33.57 0.0M
2021-06-29 33.98 34.03 33.82 33.89 0.0M
2021-06-28 34.33 34.33 34.09 34.21 0.0M
2021-06-25 34.38 34.49 34.33 34.33 0.0M
2021-06-24 34.22 34.45 34.20 34.23 0.0M
2021-06-23 34.26 34.30 33.99 34.01 0.0M
2021-06-22 34.26 34.41 34.01 34.38 0.0M
2021-06-21 34.04 34.46 34.04 34.33 0.0M
2021-06-18 33.93 34.00 33.69 33.79 0.0M
2021-06-17 34.52 34.60 34.48 34.55 0.0M
2021-06-16 35.16 35.17 34.75 34.75 0.0M
2021-06-15 35.02 35.21 35.02 35.13 0.0M
2021-06-14 35.15 35.15 34.96 35.09 0.0M
2021-06-11 35.07 35.11 34.89 35.07 0.0M
2021-06-10 34.89 35.10 34.81 35.02 0.0M
2021-06-09 35.01 35.05 34.95 34.97 0.0M
2021-06-08 35.30 35.30 35.15 35.19 0.0M
2021-06-07 35.18 35.38 35.07 35.27 0.0M
2021-06-04 35.13 35.25 35.13 35.20 0.0M
2021-06-03 34.96 34.98 34.82 34.96 0.0M
2021-06-02 35.08 35.12 34.99 35.08 0.0M
2021-06-01 35.28 35.40 35.06 35.06 0.0M
2021-05-28 34.81 34.93 34.69 34.85 0.0M
2021-05-27 34.81 34.81 34.61 34.69 0.0M
2021-05-26 34.87 34.87 34.62 34.71 0.0M
2021-05-25 35.09 35.09 34.85 34.94 0.0M
2021-05-24 34.77 35.12 34.77 35.07 0.0M
2021-05-21 34.67 34.77 34.45 34.77 0.0M
2021-05-20 34.42 34.66 34.27 34.66 0.0M
2021-05-19 33.91 34.14 33.73 34.04 0.0M
2021-05-18 34.71 34.71 34.48 34.48 0.0M
2021-05-17 34.45 34.62 34.41 34.58 0.0M
2021-05-14 34.35 34.55 34.12 34.55 0.0M
2021-05-13 33.78 34.03 33.76 33.89 0.0M
2021-05-12 33.93 33.94 33.59 33.60 0.0M
2021-05-11 33.74 34.04 33.57 33.94 0.0M
2021-05-10 34.59 34.61 34.27 34.27 0.0M
2021-05-07 34.26 34.60 34.17 34.56 0.0M
2021-05-06 33.63 33.92 33.52 33.92 0.0M
2021-05-05 33.60 33.70 33.43 33.60 0.0M
2021-05-04 33.36 33.38 32.93 33.05 0.0M
2021-05-03 33.98 33.98 33.79 33.97 0.0M
2021-04-30 34.00 34.00 33.56 33.56 0.0M
2021-04-29 34.15 34.18 33.73 34.03 0.0M
2021-04-28 34.10 34.30 34.10 34.22 0.0M
2021-04-27 33.98 34.10 33.94 34.09 0.0M
2021-04-26 34.14 34.20 34.07 34.12 0.0M
2021-04-23 33.85 34.24 33.78 34.19 0.0M
2021-04-22 34.04 34.09 33.80 33.86 0.0M
2021-04-21 33.63 33.89 33.63 33.89 0.0M
2021-04-20 33.95 33.95 33.52 33.71 0.0M
2021-04-19 34.38 34.39 34.08 34.27 0.0M
2021-04-16 34.20 34.39 34.11 34.31 0.0M
2021-04-15 33.80 33.82 33.65 33.78 0.0M
2021-04-14 33.67 33.74 33.60 33.60 0.0M
2021-04-13 33.50 33.72 33.50 33.67 0.0M
2021-04-12 33.69 33.69 33.40 33.51 0.0M
2021-04-09 33.30 33.60 33.30 33.53 0.0M
2021-04-08 33.33 33.44 33.33 33.42 0.0M
2021-04-07 33.30 33.50 33.20 33.33 0.0M
2021-04-06 33.31 33.40 33.10 33.39 0.0M
2021-04-05 33.10 33.65 33.10 33.64 0.0M
2021-04-01 32.67 32.99 32.67 32.93 0.0M
2021-03-31 32.50 32.60 32.50 32.55 0.0M
2021-03-30 32.38 32.58 32.38 32.46 0.0M
2021-03-29 32.32 32.33 32.23 32.29 0.0M
2021-03-26 32.02 32.30 32.02 32.22 0.0M
2021-03-25 31.52 31.88 31.52 31.88 0.0M
2021-03-24 31.80 31.91 31.74 31.91 0.0M
2021-03-23 32.13 32.42 31.98 31.99 0.0M
2021-03-22 32.35 32.50 32.17 32.35 0.0M
2021-03-19 32.07 32.29 31.93 32.21 0.0M
2021-03-18 32.41 32.67 32.37 32.40 0.0M
2021-03-17 31.94 32.43 31.85 32.43 0.0M
2021-03-16 31.99 32.21 31.89 32.05 0.0M
2021-03-15 32.05 32.08 31.76 31.85 0.0M
2021-03-12 31.92 32.24 31.92 32.23 0.0M
2021-03-11 32.20 32.33 32.03 32.33 0.0M
2021-03-10 31.93 32.06 31.84 32.00 0.0M
2021-03-09 31.63 31.84 31.63 31.79 0.0M
2021-03-08 31.00 31.62 31.00 31.45 0.0M
2021-03-05 30.90 30.90 30.60 30.80 0.0M
2021-03-04 31.29 31.35 30.80 30.98 0.0M
2021-03-03 31.25 31.48 31.23 31.35 0.0M
2021-03-02 31.34 31.44 31.33 31.35 0.0M
2021-03-01 30.94 31.33 30.94 31.30 0.0M
2021-02-26 30.95 31.04 30.78 30.78 0.0M
2021-02-25 31.52 31.54 31.05 31.06 0.0M
2021-02-24 31.27 31.52 31.11 31.52 0.0M
2021-02-23 30.96 31.40 30.90 31.26 0.0M
2021-02-22 31.10 31.37 30.97 31.25 0.0M
2021-02-19 31.39 31.54 31.21 31.30 0.0M
2021-02-18 31.00 31.23 30.98 31.07 0.0M
2021-02-17 31.15 31.30 30.95 31.15 0.0M
2021-02-16 31.63 31.63 31.31 31.56 0.0M
2021-02-12 31.38 31.54 31.29 31.54 0.0M
2021-02-11 31.50 31.64 31.40 31.41 0.0M
2021-02-10 31.39 31.47 31.21 31.29 0.0M
2021-02-09 31.37 31.44 31.24 31.36 0.0M
2021-02-08 31.39 31.48 31.12 31.36 0.0M
2021-02-05 31.16 31.39 31.05 31.39 0.0M
2021-02-04 31.05 31.08 30.96 31.03 0.0M
2021-02-03 30.96 31.15 30.66 31.08 0.0M
2021-02-02 30.72 30.97 30.56 30.89 0.0M
2021-02-01 30.43 30.57 30.31 30.56 0.0M
2021-01-29 30.52 30.52 29.82 30.07 0.0M
2021-01-28 30.42 30.90 30.31 30.66 0.0M
2021-01-27 30.51 30.71 30.07 30.39 0.0M
2021-01-26 31.25 31.26 31.03 31.23 0.0M
2021-01-25 30.93 30.93 30.34 30.92 0.0M
2021-01-22 31.24 31.30 31.12 31.28 0.0M
2021-01-21 31.39 31.45 31.17 31.35 0.0M
2021-01-20 31.23 31.33 31.08 31.23 0.0M
2021-01-19 31.25 31.25 30.95 31.13 0.0M
2021-01-15 31.10 31.10 30.73 30.73 0.0M
2021-01-14 31.38 31.67 31.30 31.48 0.0M
2021-01-13 31.46 31.60 31.18 31.38 0.0M
2021-01-12 31.43 31.54 31.22 31.48 0.0M
2021-01-11 31.18 31.50 31.00 31.31 0.0M
2021-01-08 31.97 32.03 31.65 31.88 0.0M
2021-01-07 31.74 31.89 31.59 31.81 0.0M
2021-01-06 31.33 31.75 31.33 31.62 0.0M
2021-01-05 30.98 31.19 30.85 31.15 0.0M
2021-01-04 31.60 31.60 31.00 31.00 0.0M