DAX Media (CXPDX)

CXPDX
🏛️ 독일 →
457.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 390.89 394.05 390.33 393.38 0.0M
2023-12-28 391.21 391.78 388.64 390.77 0.0M
2023-12-27 387.91 391.19 387.89 390.78 0.0M
2023-12-22 387.80 387.80 384.51 386.78 0.0M
2023-12-21 388.68 391.21 387.14 388.59 0.0M
2023-12-20 391.76 392.51 387.39 391.54 0.0M
2023-12-19 389.24 393.03 389.24 391.12 0.0M
2023-12-18 387.66 390.02 384.48 389.04 0.0M
2023-12-15 396.66 396.76 389.55 389.55 0.0M
2023-12-14 398.16 401.22 392.47 394.78 0.0M
2023-12-13 399.25 400.95 395.22 395.22 0.0M
2023-12-12 398.68 400.10 397.76 399.27 0.0M
2023-12-11 396.43 399.53 395.05 398.74 0.0M
2023-12-08 393.64 396.28 392.70 395.24 0.0M
2023-12-07 389.75 394.22 387.70 394.22 0.0M
2023-12-06 392.84 394.68 391.19 391.82 0.0M
2023-12-05 392.25 395.24 391.77 394.57 0.0M
2023-12-04 395.87 400.32 393.31 393.46 0.0M
2023-12-01 394.19 395.86 392.51 395.55 0.0M
2023-11-30 389.92 393.10 387.63 392.14 0.0M
2023-11-29 386.57 390.31 386.57 390.05 0.0M
2023-11-28 388.33 388.33 385.57 386.21 0.0M
2023-11-27 390.32 392.11 389.13 389.36 0.0M
2023-11-24 388.46 390.68 386.55 390.48 0.0M
2023-11-23 389.90 390.22 387.70 388.95 0.0M
2023-11-22 387.99 390.00 387.99 389.48 0.0M
2023-11-21 388.37 391.79 386.07 386.74 0.0M
2023-11-20 386.17 389.68 386.17 386.98 0.0M
2023-11-17 384.39 392.77 384.39 387.99 0.0M
2023-11-16 388.21 388.23 383.27 383.43 0.0M
2023-11-15 388.13 392.45 387.08 388.19 0.0M
2023-11-14 379.95 388.25 378.66 387.94 0.0M
2023-11-13 382.14 383.24 378.88 379.78 0.0M
2023-11-10 384.91 385.51 380.77 381.49 0.0M
2023-11-09 377.13 388.97 377.13 387.84 0.0M
2023-11-08 374.78 376.85 370.36 376.08 0.0M
2023-11-07 364.17 372.46 364.17 371.41 0.0M
2023-11-06 366.59 367.61 364.02 365.51 0.0M
2023-11-03 368.09 368.88 363.80 365.93 0.0M
2023-11-02 356.26 371.20 356.26 365.39 0.0M
2023-11-01 355.75 356.80 349.08 355.68 0.0M
2023-10-31 353.85 357.95 353.85 355.10 0.0M
2023-10-30 351.09 354.91 350.11 353.09 0.0M
2023-10-27 347.48 350.84 346.90 348.51 0.0M
2023-10-26 348.24 350.41 347.16 347.64 0.0M
2023-10-25 356.19 356.19 349.19 349.51 0.0M
2023-10-24 355.54 357.09 352.87 355.45 0.0M
2023-10-23 351.35 355.18 348.65 353.89 0.0M
2023-10-20 354.32 357.52 351.58 351.58 0.0M
2023-10-19 368.23 369.36 357.19 357.19 0.0M
2023-10-18 371.99 372.41 368.89 369.48 0.0M
2023-10-17 369.99 373.14 367.89 372.95 0.0M
2023-10-16 371.20 373.89 367.95 371.03 0.0M
2023-10-13 374.98 377.12 370.11 370.22 0.0M
2023-10-12 377.93 380.97 375.97 377.03 0.0M
2023-10-11 375.22 378.26 373.78 376.21 0.0M
2023-10-10 372.11 377.11 372.04 375.57 0.0M
2023-10-09 371.71 373.03 370.12 370.74 0.0M
2023-10-06 371.54 373.27 366.46 372.90 0.0M
2023-10-05 366.49 375.43 364.91 370.94 0.0M
2023-10-04 361.70 368.26 361.00 365.13 0.0M
2023-10-03 363.85 368.55 362.66 362.85 0.0M
2023-10-02 371.54 374.99 364.40 365.82 0.0M
2023-09-29 369.25 372.93 369.25 370.66 0.0M
2023-09-28 366.64 369.75 366.12 367.88 0.0M
2023-09-27 369.34 370.07 365.41 365.41 0.0M
2023-09-26 372.45 372.45 368.49 368.49 0.0M
2023-09-25 375.46 377.26 371.91 373.09 0.0M
2023-09-22 372.39 377.14 371.94 375.18 0.0M
2023-09-21 377.52 377.65 372.33 372.97 0.0M
2023-09-20 375.46 379.02 375.46 377.73 0.0M
2023-09-19 369.64 375.26 369.64 375.26 0.0M
2023-09-18 375.12 375.70 370.69 371.20 0.0M
2023-09-15 379.55 379.88 375.17 375.18 0.0M
2023-09-14 372.60 376.45 371.01 376.34 0.0M
2023-09-13 371.82 373.26 370.44 372.07 0.0M
2023-09-12 377.43 377.66 371.58 372.65 0.0M
2023-09-11 376.35 378.30 374.88 376.36 0.0M
2023-09-08 373.81 380.40 373.68 376.18 0.0M
2023-09-07 371.81 375.32 371.22 372.43 0.0M
2023-09-06 375.02 376.53 373.10 373.35 0.0M
2023-09-05 379.66 379.66 376.21 377.18 0.0M
2023-09-04 379.56 381.52 378.73 379.29 0.0M
2023-09-01 380.90 382.61 379.40 380.58 0.0M
2023-08-31 379.88 381.90 378.79 380.06 0.0M
2023-08-30 379.31 381.34 378.50 378.85 0.0M
2023-08-29 374.65 380.96 374.09 380.20 0.0M
2023-08-28 373.02 373.67 371.47 372.61 0.0M
2023-08-25 371.66 372.84 369.69 370.80 0.0M
2023-08-24 379.53 382.06 371.68 372.08 0.0M
2023-08-23 378.28 380.25 376.77 377.93 0.0M
2023-08-22 381.04 381.40 376.72 377.77 0.0M
2023-08-21 380.16 382.24 378.87 379.20 0.0M
2023-08-18 381.72 382.16 377.09 379.59 0.0M
2023-08-17 388.14 388.14 383.49 383.91 0.0M
2023-08-16 389.95 391.75 388.50 389.52 0.0M
2023-08-15 392.97 393.06 389.67 391.28 0.0M
2023-08-14 390.50 393.46 390.50 393.36 0.0M
2023-08-11 392.75 394.43 391.31 391.65 0.0M
2023-08-10 393.14 396.03 392.94 394.32 0.0M
2023-08-09 390.77 396.49 390.77 391.04 0.0M
2023-08-08 389.85 396.97 388.10 390.05 0.0M
2023-08-07 378.61 400.48 378.61 393.14 0.0M
2023-08-04 378.09 379.74 373.89 378.82 0.0M
2023-08-03 383.02 383.53 377.27 377.89 0.0M
2023-08-02 388.46 388.87 384.11 384.30 0.0M
2023-08-01 393.74 393.86 388.87 390.63 0.0M
2023-07-31 395.78 396.15 392.70 395.46 0.0M
2023-07-28 394.18 397.19 389.74 397.19 0.0M
2023-07-27 390.89 398.21 390.89 395.79 0.0M
2023-07-26 391.07 392.34 387.87 389.48 0.0M
2023-07-25 393.31 395.18 391.87 392.32 0.0M
2023-07-24 390.28 394.23 390.28 392.87 0.0M
2023-07-21 389.76 392.50 388.88 391.72 0.0M
2023-07-20 389.98 391.88 388.89 391.09 0.0M
2023-07-19 391.32 392.43 388.83 391.30 0.0M
2023-07-18 383.43 389.78 382.75 389.01 0.0M
2023-07-17 378.77 383.64 378.62 383.23 0.0M
2023-07-14 377.49 381.94 377.49 380.83 0.0M
2023-07-13 379.00 380.18 377.67 378.71 0.0M
2023-07-12 371.82 376.65 368.92 376.65 0.0M
2023-07-11 367.26 372.92 367.08 371.18 0.0M
2023-07-10 369.60 369.60 361.06 366.56 0.0M
2023-07-07 367.01 370.54 365.02 370.36 0.0M
2023-07-06 371.90 373.25 367.50 367.51 0.0M
2023-07-05 376.16 378.30 372.63 373.51 0.0M
2023-07-04 374.83 378.87 373.96 377.63 0.0M
2023-07-03 377.88 378.13 372.70 374.28 0.0M
2023-06-30 375.98 377.67 375.65 376.23 0.0M
2023-06-29 379.24 379.62 375.72 376.21 0.0M
2023-06-28 379.25 380.18 376.71 378.99 0.0M
2023-06-27 374.99 378.01 374.99 377.57 0.0M
2023-06-26 372.45 376.00 371.30 373.57 0.0M
2023-06-23 371.92 374.86 371.41 372.42 0.0M
2023-06-22 370.01 372.10 368.49 371.61 0.0M
2023-06-21 372.31 374.52 370.14 372.87 0.0M
2023-06-20 375.73 376.96 373.43 374.31 0.0M
2023-06-19 378.72 379.34 376.38 377.04 0.0M
2023-06-16 381.68 383.64 379.99 380.05 0.0M
2023-06-15 383.20 384.44 379.16 381.24 0.0M
2023-06-14 382.90 385.64 381.55 383.60 0.0M
2023-06-13 392.36 392.36 380.91 382.84 0.0M
2023-06-12 399.89 401.94 388.90 390.92 0.0M
2023-06-09 399.95 400.79 397.38 399.69 0.0M
2023-06-08 399.60 400.86 397.12 400.49 0.0M
2023-06-07 400.80 403.57 399.47 400.56 0.0M
2023-06-06 397.66 401.11 397.12 401.07 0.0M
2023-06-05 399.59 399.80 395.13 397.80 0.0M
2023-06-02 394.66 401.30 394.66 399.90 0.0M
2023-06-01 383.03 393.38 382.68 393.31 0.0M
2023-05-31 383.37 384.62 380.75 382.48 0.0M
2023-05-30 385.27 388.24 384.29 384.75 0.0M
2023-05-29 391.29 391.29 384.33 385.14 0.0M
2023-05-26 386.97 389.38 384.39 389.38 0.0M
2023-05-25 386.78 389.23 384.24 386.85 0.0M
2023-05-24 394.21 394.21 383.39 385.58 0.0M
2023-05-23 396.67 400.57 396.01 396.01 0.0M
2023-05-22 391.20 399.12 391.20 396.99 0.0M
2023-05-19 390.32 393.54 390.12 391.78 0.0M
2023-05-18 384.62 389.25 383.70 388.48 0.0M
2023-05-17 378.98 382.82 377.85 382.46 0.0M
2023-05-16 378.78 379.38 376.96 379.35 0.0M
2023-05-15 378.81 379.77 376.96 378.38 0.0M
2023-05-12 379.80 380.68 375.35 377.21 0.0M
2023-05-11 376.54 379.62 376.47 378.13 0.0M
2023-05-10 378.72 378.72 372.84 375.20 0.0M
2023-05-09 374.53 378.28 373.78 378.21 0.0M
2023-05-08 377.29 377.57 373.51 374.37 0.0M
2023-05-05 368.46 377.94 368.46 376.92 0.0M
2023-05-04 368.98 371.51 362.67 366.39 0.0M
2023-05-03 370.06 370.98 364.00 367.92 0.0M
2023-05-02 381.60 381.60 369.42 369.67 0.0M
2023-04-28 387.71 387.71 377.77 382.20 0.0M
2023-04-27 389.35 389.35 385.39 386.74 0.0M
2023-04-26 385.91 388.82 382.48 388.26 0.0M
2023-04-25 386.50 387.04 383.18 386.40 0.0M
2023-04-24 384.59 389.69 384.59 387.66 0.0M
2023-04-21 386.14 386.28 382.64 385.73 0.0M
2023-04-20 386.88 389.67 386.30 386.30 0.0M
2023-04-19 386.77 389.79 386.62 388.01 0.0M
2023-04-18 384.24 388.60 383.83 387.55 0.0M
2023-04-17 385.44 386.59 382.30 382.78 0.0M
2023-04-14 382.59 385.67 382.59 383.93 0.0M
2023-04-13 378.21 382.19 377.43 381.69 0.0M
2023-04-12 373.70 380.18 373.70 377.17 0.0M
2023-04-11 373.51 376.39 372.60 374.25 0.0M
2023-04-06 369.04 372.91 369.04 372.07 0.0M
2023-04-05 376.58 376.58 368.76 369.51 0.0M
2023-04-04 374.72 379.34 374.72 376.38 0.0M
2023-04-03 378.68 378.68 372.44 373.34 0.0M
2023-03-31 376.42 378.85 375.34 377.51 0.0M
2023-03-30 372.81 376.12 372.69 375.54 0.0M
2023-03-29 366.35 371.34 366.02 369.64 0.0M
2023-03-28 371.01 371.26 363.99 365.41 0.0M
2023-03-27 370.75 373.11 367.57 369.79 0.0M
2023-03-24 380.31 380.31 366.64 368.38 0.0M
2023-03-23 376.50 382.24 371.75 381.08 0.0M
2023-03-22 375.38 378.03 374.08 377.29 0.0M
2023-03-21 370.64 376.37 370.64 376.35 0.0M
2023-03-20 367.17 371.39 363.03 369.68 0.0M
2023-03-17 382.23 383.26 369.22 369.59 0.0M
2023-03-16 371.04 380.76 371.04 380.30 0.0M
2023-03-15 377.84 377.84 367.34 370.61 0.0M
2023-03-14 375.07 380.52 373.75 378.63 0.0M
2023-03-13 377.71 378.97 367.74 372.96 0.0M
2023-03-10 382.37 382.37 375.29 379.18 0.0M
2023-03-09 383.84 384.90 381.25 383.72 0.0M
2023-03-08 383.77 386.04 383.77 385.27 0.0M
2023-03-07 385.75 390.46 385.47 387.00 0.0M
2023-03-06 388.05 388.34 385.75 387.08 0.0M
2023-03-03 382.25 388.31 381.80 386.63 0.0M
2023-03-02 381.06 382.74 378.75 380.99 0.0M
2023-03-01 387.14 389.95 382.71 383.51 0.0M
2023-02-28 382.83 386.81 382.23 385.43 0.0M
2023-02-27 383.87 387.08 382.96 384.64 0.0M
2023-02-24 388.12 389.63 381.12 383.05 0.0M
2023-02-23 384.95 390.23 384.95 387.06 0.0M
2023-02-22 386.47 386.47 379.75 383.23 0.0M
2023-02-21 386.55 387.21 382.91 386.18 0.0M
2023-02-20 387.30 389.64 386.61 387.03 0.0M
2023-02-17 389.82 389.82 385.96 386.93 0.0M
2023-02-16 394.05 398.69 389.96 392.34 0.0M
2023-02-15 389.18 392.84 387.61 392.48 0.0M
2023-02-14 385.84 391.03 385.80 387.64 0.0M
2023-02-13 384.98 386.17 382.79 385.46 0.0M
2023-02-10 388.74 388.74 377.98 383.10 0.0M
2023-02-09 394.96 397.91 389.92 390.13 0.0M
2023-02-08 398.77 399.15 393.50 393.51 0.0M
2023-02-07 396.04 397.52 394.39 396.95 0.0M
2023-02-06 398.09 398.09 394.12 397.22 0.0M
2023-02-03 395.98 399.52 394.06 399.52 0.0M
2023-02-02 389.28 398.27 389.28 397.80 0.0M
2023-02-01 389.04 391.01 386.13 386.95 0.0M
2023-01-31 389.54 391.02 386.03 387.98 0.0M
2023-01-30 390.74 391.71 387.22 391.14 0.0M
2023-01-27 388.83 393.25 388.55 392.49 0.0M
2023-01-26 386.93 389.28 385.80 388.87 0.0M
2023-01-25 384.64 387.91 383.44 386.43 0.0M
2023-01-24 387.09 388.13 384.12 385.64 0.0M
2023-01-23 386.78 389.35 385.32 386.72 0.0M
2023-01-20 378.24 383.92 376.42 383.91 0.0M
2023-01-19 379.97 380.82 375.49 376.82 0.0M
2023-01-18 381.47 384.93 377.79 381.93 0.0M
2023-01-17 379.95 383.55 378.69 381.81 0.0M
2023-01-16 380.62 380.94 375.20 379.67 0.0M
2023-01-13 375.84 380.10 375.53 379.34 0.0M
2023-01-12 374.69 377.25 371.80 374.76 0.0M
2023-01-11 369.41 376.57 369.41 374.19 0.0M
2023-01-10 371.13 371.13 367.30 369.18 0.0M
2023-01-09 365.96 373.02 364.15 372.69 0.0M
2023-01-06 361.96 364.10 356.54 363.77 0.0M
2023-01-05 357.65 360.68 355.80 359.84 0.0M
2023-01-04 355.19 358.73 353.56 358.70 0.0M
2023-01-03 349.94 356.75 349.94 354.02 0.0M
2023-01-02 348.89 351.54 348.80 350.01 0.0M