DAX Media (CXPDX)

CXPDX
🏛️ 독일 →
457.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 456.39 456.39 455.40 455.56 4.0K
09:05 455.37 455.37 455.37 455.37 1.5K
09:10 455.33 455.33 454.89 455.29 5.8K
09:15 454.98 454.98 454.47 454.47 0.8K
09:20 454.47 454.63 454.16 454.16 0.7K
09:25 454.26 454.56 454.26 454.47 7.9K
09:30 454.38 454.85 454.38 454.85 2.1K
09:35 454.85 455.31 454.85 455.31 0.2K
09:40 455.31 455.59 455.31 455.59 1.3K
09:45 455.62 455.85 455.54 455.85 0.4K
09:50 455.85 455.85 455.10 455.10 0.7K
09:55 454.93 455.23 454.93 455.23 0.9K
10:00 455.09 455.28 455.09 455.28 10.9K
10:05 455.28 455.46 455.27 455.46 1.1K
10:10 455.46 455.47 455.37 455.47 0.7K
10:15 455.47 455.47 455.30 455.30 0.8K
10:20 455.26 455.58 455.26 455.58 2.4K
10:25 455.58 455.63 455.58 455.63 0.9K
10:30 455.52 455.52 455.40 455.40 8.5K
10:35 455.46 455.46 455.27 455.36 4.3K
10:40 455.35 455.36 455.29 455.34 10.7K
10:45 455.34 455.34 455.34 455.34 0.2K
10:50 455.34 455.43 455.34 455.40 1.3K
10:55 455.40 455.52 455.37 455.52 0.3K
11:00 455.68 455.83 455.68 455.83 0.2K
11:05 455.83 456.24 455.83 456.24 0.3K
11:10 456.24 456.24 456.08 456.08 0.1K
11:15 456.17 456.17 455.89 455.89 5.4K
11:20 456.05 456.05 455.86 455.86 4.7K
11:25 455.71 455.71 455.63 455.63 2.9K
11:30 455.53 455.53 455.45 455.45 0.1K
11:35 455.45 455.45 455.15 455.15 17.2K
11:40 455.06 455.32 455.06 455.32 10.8K
11:45 455.32 455.32 454.71 454.71 5.0K
11:50 454.71 454.71 454.62 454.62 0.5K
11:55 454.62 454.62 454.62 454.62 0.2K
12:00 454.86 455.27 454.86 455.27 1.3K
12:05 455.11 455.64 455.11 455.64 15.1K
12:10 455.64 455.64 455.35 455.35 4.5K
12:15 455.35 455.59 455.24 455.32 2.0K
12:20 455.57 455.62 455.54 455.62 3.1K
12:25 455.62 455.62 455.31 455.39 0.3K
12:30 455.39 455.64 455.39 455.64 0.3K
12:35 455.64 455.82 455.64 455.82 0.5K
12:40 456.06 456.49 456.06 456.49 2.2K
12:45 456.49 456.49 456.49 456.49 0.7K
12:50 456.25 456.34 456.25 456.34 2.8K
12:55 456.34 456.34 456.34 456.34 0.3K
13:00 456.19 456.40 456.19 456.40 4.6K
13:05 456.40 456.40 456.22 456.37 0.6K
13:10 456.37 456.37 456.05 456.05 0.6K
13:15 455.82 455.82 455.66 455.66 0.2K
13:20 455.66 455.66 454.82 454.98 21.7K
13:25 454.98 455.29 454.98 455.13 0.8K
13:30 454.98 454.98 454.87 454.87 1.6K
13:35 454.87 454.94 454.84 454.94 1.7K
13:40 454.78 454.78 454.63 454.63 0.1K
13:45 454.63 454.78 454.63 454.78 11.1K
13:50 454.88 455.50 454.72 455.50 4.7K
13:55 455.50 455.52 455.50 455.52 0.7K
14:00 455.52 455.52 455.36 455.52 4.2K
14:05 455.52 455.65 455.40 455.65 3.9K
14:10 455.50 455.50 455.40 455.41 0.6K
14:15 455.41 455.41 455.41 455.41 4.0K
14:20 455.72 455.86 455.43 455.43 8.2K
14:25 455.43 455.53 455.29 455.29 10.1K
14:30 455.29 455.29 455.29 455.29 4.2K
14:35 455.29 455.29 455.07 455.07 0.5K
14:40 455.38 455.38 455.38 455.38 0.4K
14:45 455.40 455.40 455.40 455.40 2.5K
14:50 455.55 455.55 455.55 455.55 2.6K
14:55 455.55 455.55 455.09 455.24 1.4K
15:00 455.24 455.40 455.24 455.40 0.1K
15:05 455.24 455.41 455.24 455.41 1.8K
15:10 455.34 455.47 455.32 455.34 5.2K
15:15 455.34 455.34 455.17 455.34 16.8K
15:20 455.44 455.44 455.28 455.28 0.8K
15:25 455.20 455.20 454.89 454.89 0.3K
15:30 454.89 455.45 454.89 455.45 2.3K
15:35 455.38 455.38 455.35 455.35 78.2K
15:40 455.35 455.35 454.96 455.15 1.9K
15:45 455.15 455.54 455.12 455.12 11.7K
15:50 455.20 455.55 455.20 455.55 2.5K
15:55 455.66 455.74 455.63 455.63 8.6K
16:00 455.63 455.72 455.47 455.64 0.8K
16:05 455.64 455.64 455.49 455.49 5.2K
16:10 455.49 455.49 455.47 455.47 1.0K
16:15 455.47 455.63 455.23 455.23 0.8K
16:20 455.39 455.39 455.39 455.39 0.3K
16:25 455.39 455.45 455.39 455.45 0.9K
16:30 455.55 455.85 455.47 455.85 3.1K
16:35 455.85 455.85 455.72 455.72 1.0K
16:40 455.72 455.92 455.72 455.92 1.1K
16:45 456.01 456.17 456.01 456.17 0.4K
16:50 456.17 456.40 456.17 456.40 0.9K
16:55 456.37 456.38 456.24 456.24 11.2K
17:00 456.24 456.55 456.24 456.53 2.2K
17:05 456.53 456.69 456.22 456.22 4.4K
17:10 456.22 456.63 456.22 456.63 4.3K
17:15 456.63 456.63 456.45 456.45 2.6K
17:20 456.30 456.39 456.24 456.39 3.1K
17:25 456.55 456.55 456.28 456.28 3.7K
17:30 456.28 456.28 456.28 456.28 359.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 457.17 458.55 455.07 457.43 0.9M
2025-09-25 456.39 456.69 454.16 455.77 0.8M
2025-09-24 456.75 457.45 454.40 456.11 0.9M
2025-09-23 458.39 461.86 456.64 457.63 0.7M
2025-09-22 459.14 460.49 453.66 457.65 0.8M
2025-09-19 463.56 463.56 455.19 460.47 1.9M
2025-09-18 464.54 465.78 459.69 463.42 1.1M
2025-09-17 472.85 472.85 464.65 464.65 1.8M
2025-09-16 481.72 481.72 471.77 471.85 1.2M
2025-09-15 477.89 484.13 477.32 481.26 1.2M
2025-09-12 479.25 480.76 474.66 475.13 1.1M
2025-09-11 481.83 482.24 476.20 477.12 1.3M
2025-09-10 488.38 491.80 483.65 484.18 1.0M
2025-09-09 483.70 491.71 483.70 486.77 1.1M
2025-09-08 474.87 483.23 472.87 482.50 2.9M
2025-09-05 477.37 478.18 473.67 473.67 1.2M
2025-09-04 462.40 477.82 462.40 476.74 1.5M
2025-09-03 460.14 464.17 459.72 462.10 0.9M
2025-09-02 462.05 466.76 453.96 456.04 1.2M
2025-09-01 466.99 467.90 457.66 460.70 2.6M
2025-08-29 464.75 468.57 464.58 465.62 2.3M
2025-08-28 465.49 469.51 465.09 465.86 8.3M
2025-08-27 467.80 471.14 463.49 465.72 1.2M
2025-08-26 473.25 475.47 466.77 466.77 2.1M
2025-08-25 472.11 475.17 471.81 473.94 2.4M
2025-08-22 471.88 471.92 460.76 470.36 2.7M
2025-08-21 522.94 522.94 462.55 471.63 2.1M
2025-08-20 520.90 524.33 517.89 522.24 1.2M
2025-08-19 522.40 527.52 522.18 522.21 0.7M
2025-08-18 518.56 522.17 516.29 521.90 0.8M
2025-08-15 521.65 522.25 516.85 517.65 0.8M
2025-08-14 515.97 520.32 513.70 519.77 1.3M
2025-08-13 523.03 524.64 514.33 515.71 1.6M
2025-08-12 525.68 525.78 519.31 521.83 1.6M
2025-08-11 524.61 525.92 522.83 524.90 1.1M
2025-08-08 526.62 530.15 523.57 524.91 1.0M
2025-08-07 522.33 527.03 522.00 526.37 1.9M
2025-08-06 522.50 525.63 519.81 521.95 1.0M
2025-08-05 524.17 528.73 521.28 521.32 0.9M
2025-08-04 523.43 524.96 522.10 522.20 1.4M
2025-08-01 523.06 526.66 517.51 521.30 2.0M
2025-07-31 529.60 531.58 524.66 524.71 1.6M
2025-07-30 528.31 532.07 527.48 528.68 0.8M
2025-07-29 527.32 534.89 527.32 530.33 2.4M
2025-07-28 531.40 537.08 526.86 526.89 2.9M
2025-07-25 531.85 533.57 527.97 529.78 0.5M
2025-07-24 538.88 539.12 532.24 534.98 0.7M
2025-07-23 531.78 536.43 528.81 536.43 0.8M
2025-07-22 530.42 530.42 526.22 530.29 0.5M
2025-07-21 537.27 538.32 530.60 530.60 0.4M
2025-07-18 532.77 538.12 532.59 535.48 0.8M
2025-07-17 537.93 538.67 531.75 532.53 0.5M
2025-07-16 538.61 543.60 534.93 534.93 0.5M
2025-07-15 537.19 543.68 537.12 538.46 0.6M
2025-07-14 538.40 539.93 535.36 537.51 0.7M
2025-07-11 541.70 543.89 534.15 541.60 0.8M
2025-07-10 552.28 552.28 539.76 545.49 1.0M
2025-07-09 546.13 553.29 545.62 552.90 0.7M
2025-07-08 548.72 551.40 546.96 547.41 0.6M
2025-07-07 538.84 549.50 538.45 549.50 1.0M
2025-07-04 536.05 540.25 535.05 537.39 0.5M
2025-07-03 543.87 543.87 536.20 538.31 0.4M
2025-07-02 548.78 548.78 542.91 542.91 0.7M
2025-07-01 548.57 549.05 542.12 545.79 0.5M
2025-06-30 546.99 553.37 546.08 548.67 0.9M
2025-06-27 531.81 545.67 531.81 545.65 1.3M
2025-06-26 533.41 534.30 529.23 530.47 0.4M
2025-06-25 536.28 536.51 530.06 533.20 0.6M
2025-06-24 531.22 536.92 529.63 535.59 0.6M
2025-06-23 522.19 529.22 521.82 526.88 0.7M
2025-06-20 525.76 529.83 524.60 525.90 3.0M
2025-06-19 525.30 527.77 523.21 523.86 0.6M
2025-06-18 528.68 531.52 526.00 527.79 0.9M
2025-06-17 530.01 531.34 525.06 527.59 0.6M
2025-06-16 534.35 535.46 530.77 535.44 0.5M
2025-06-13 539.74 539.74 532.34 532.55 0.9M
2025-06-12 549.48 551.24 544.91 544.91 0.6M
2025-06-11 546.02 551.90 546.02 551.90 0.8M
2025-06-10 552.19 552.19 546.53 546.54 0.6M
2025-06-09 551.34 555.70 551.05 553.29 0.6M
2025-06-06 557.26 558.03 550.84 550.88 0.6M
2025-06-05 557.09 562.99 555.50 556.85 0.9M
2025-06-04 547.80 556.04 547.80 556.02 0.8M
2025-06-03 557.95 558.36 548.47 549.00 1.4M
2025-06-02 542.78 554.76 542.78 554.73 1.4M
2025-05-30 543.63 547.08 541.27 545.44 1.3M
2025-05-29 548.26 551.41 542.83 546.58 0.6M
2025-05-28 545.62 547.89 543.20 545.17 0.8M
2025-05-27 546.10 550.57 544.66 546.42 1.0M
2025-05-26 549.49 549.79 543.93 546.42 1.1M
2025-05-23 541.47 546.69 530.00 545.42 1.9M
2025-05-22 556.53 556.53 513.82 541.14 2.7M
2025-05-21 556.83 561.36 555.57 557.69 1.1M
2025-05-20 561.17 561.17 555.78 560.01 1.4M
2025-05-19 552.74 557.28 552.40 557.28 2.2M
2025-05-16 548.19 558.40 548.19 556.76 3.2M
2025-05-15 540.58 549.92 540.58 547.08 2.9M
2025-05-14 545.97 554.95 540.82 543.21 1.4M
2025-05-13 542.52 544.94 539.35 542.85 2.9M
2025-05-12 528.24 543.42 528.24 542.47 7.7M
2025-05-09 522.56 529.28 520.90 526.34 0.9M
2025-05-08 527.23 528.98 520.99 522.06 1.0M
2025-05-07 527.30 527.40 521.73 524.84 0.6M
2025-05-06 528.22 528.22 517.10 525.95 1.0M
2025-05-05 521.78 526.73 521.78 526.24 0.6M
2025-05-02 521.89 522.73 516.23 521.70 1.1M
2025-04-30 519.26 523.57 515.78 521.29 1.0M
2025-04-29 513.38 520.50 513.13 515.61 0.8M
2025-04-28 513.80 519.08 508.90 511.15 0.9M
2025-04-25 510.95 515.24 508.75 515.24 1.2M
2025-04-24 505.28 510.18 501.26 507.96 0.8M
2025-04-23 501.74 505.54 501.17 505.16 0.8M
2025-04-22 492.60 500.45 490.82 499.37 0.9M
2025-04-17 497.43 497.43 490.38 495.39 1.2M
2025-04-16 494.67 497.95 492.36 497.91 0.9M
2025-04-15 490.09 497.76 489.67 496.50 1.2M
2025-04-14 475.73 488.98 475.73 488.98 1.0M
2025-04-11 478.59 478.87 467.94 474.61 1.2M
2025-04-10 461.37 486.84 461.37 474.01 1.6M
2025-04-09 469.26 470.38 455.77 460.95 2.8M
2025-04-08 456.98 472.49 456.98 470.43 1.3M
2025-04-07 463.11 474.58 438.54 456.44 4.6M
2025-04-04 477.94 481.78 454.02 463.31 3.4M
2025-04-03 491.75 491.75 479.68 480.72 1.6M
2025-04-02 492.67 493.93 485.35 492.41 0.7M
2025-04-01 488.51 494.80 488.18 492.82 1.1M
2025-03-31 495.67 496.31 483.63 486.41 1.6M
2025-03-28 521.25 521.25 496.99 496.99 1.5M
2025-03-27 523.51 527.13 511.85 524.34 2.8M
2025-03-26 526.39 528.61 521.45 523.17 1.8M
2025-03-25 520.80 526.55 519.22 523.19 0.8M
2025-03-24 525.07 525.17 518.12 519.51 0.7M
2025-03-21 522.40 524.28 515.53 520.87 1.6M
2025-03-20 526.96 526.96 511.80 523.68 1.5M
2025-03-19 532.52 532.59 524.81 525.39 1.2M
2025-03-18 538.18 539.78 529.70 532.61 1.5M
2025-03-17 534.94 538.79 531.90 537.90 2.1M
2025-03-14 528.14 537.25 524.82 533.34 1.2M
2025-03-13 524.80 532.37 523.06 529.49 1.1M
2025-03-12 525.16 531.36 522.36 526.93 1.1M
2025-03-11 526.11 532.27 522.00 523.99 1.9M
2025-03-10 535.82 536.08 521.99 525.13 1.7M
2025-03-07 533.09 535.91 528.15 532.64 1.8M
2025-03-06 531.99 541.33 526.42 538.47 5.0M
2025-03-05 520.16 537.44 519.11 531.64 2.3M
2025-03-04 530.00 530.70 516.31 517.18 1.1M
2025-03-03 527.62 536.09 524.32 536.06 1.4M
2025-02-28 527.41 528.28 522.32 524.75 2.1M
2025-02-27 525.82 528.60 521.64 527.07 1.3M
2025-02-26 533.14 540.13 523.67 528.02 1.2M
2025-02-25 535.52 543.68 535.10 535.37 1.0M
2025-02-24 530.89 542.77 530.68 536.32 1.4M
2025-02-21 522.80 530.18 522.80 528.47 2.6M
2025-02-20 525.63 529.73 518.46 519.65 0.9M
2025-02-19 529.39 536.96 522.50 522.53 1.1M
2025-02-18 519.90 534.57 519.90 529.44 1.2M
2025-02-17 511.32 516.08 508.07 516.04 0.9M
2025-02-14 513.75 514.13 511.33 513.40 0.9M
2025-02-13 513.36 514.36 509.12 513.92 0.9M
2025-02-12 505.11 512.80 505.11 509.06 1.2M
2025-02-11 505.35 508.75 504.47 505.68 0.7M
2025-02-10 504.48 507.50 502.66 505.68 0.7M
2025-02-07 501.55 505.97 501.45 503.91 0.7M
2025-02-06 501.94 503.29 499.00 502.61 0.6M
2025-02-05 499.63 503.60 498.32 503.60 0.5M
2025-02-04 497.22 503.08 496.10 500.87 0.7M
2025-02-03 496.49 502.70 486.38 498.55 1.0M
2025-01-31 497.29 498.67 495.72 496.42 0.8M
2025-01-30 486.35 496.93 486.26 496.93 0.8M
2025-01-29 487.78 491.24 486.46 486.46 0.7M
2025-01-28 486.60 491.76 486.19 486.24 1.0M
2025-01-27 479.09 487.93 478.96 485.99 1.0M
2025-01-24 481.56 483.13 478.11 481.69 1.0M
2025-01-23 470.97 479.01 469.54 478.72 1.2M
2025-01-22 472.24 473.49 468.40 469.73 0.7M
2025-01-21 473.09 475.99 471.09 471.93 0.7M
2025-01-20 472.25 475.32 469.73 474.14 0.6M
2025-01-17 468.13 473.24 468.13 470.78 1.0M
2025-01-16 470.04 471.01 464.32 468.01 1.5M
2025-01-15 468.64 471.79 463.14 467.93 2.7M
2025-01-14 462.07 477.95 462.07 469.31 1.0M
2025-01-13 460.61 464.44 457.33 461.77 1.5M
2025-01-10 447.90 463.67 446.73 461.35 1.1M
2025-01-09 445.93 447.94 445.51 447.32 0.7M
2025-01-08 445.39 452.36 445.39 447.27 1.2M
2025-01-07 442.24 444.59 438.35 444.59 0.9M
2025-01-06 442.42 444.32 438.15 442.14 0.8M
2025-01-03 445.87 447.30 440.55 440.56 0.8M
2025-01-02 435.49 447.09 435.40 446.00 1.1M