MDAX Price (MDAXIP)

MDAXIP
🏛️ 독일 →
14,432.44
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
2022-12-30 12,870.27 12,870.27 12,870.27 12,870.27 0.0M
2022-12-29 13,034.11 13,034.11 13,034.11 13,034.11 0.0M
2022-12-28 12,912.95 12,912.95 12,912.95 12,912.95 0.0M
2022-12-27 12,956.34 12,956.34 12,956.34 12,956.34 0.0M
2022-12-23 12,937.16 12,937.16 12,937.16 12,937.16 0.0M
2022-12-22 12,864.06 12,864.06 12,864.06 12,864.06 0.0M
2022-12-21 13,059.39 13,059.39 13,059.39 13,059.39 0.0M
2022-12-20 12,790.81 12,790.81 12,790.81 12,790.81 0.0M
2022-12-19 12,822.32 12,822.32 12,822.32 12,822.32 0.0M
2022-12-16 12,791.07 12,791.07 12,791.07 12,791.07 0.0M
2022-12-15 12,957.72 12,957.72 12,957.72 12,957.72 0.0M
2022-12-14 13,258.28 13,258.28 13,258.28 13,258.28 0.0M
2022-12-13 13,331.79 13,331.79 13,331.79 13,331.79 0.0M
2022-12-12 13,059.56 13,059.56 13,059.56 13,059.56 0.0M
2022-12-09 13,119.57 13,119.57 13,119.57 13,119.57 0.0M
2022-12-08 13,048.06 13,048.06 13,048.06 13,048.06 0.0M
2022-12-07 12,944.80 12,944.80 12,944.80 12,944.80 0.0M
2022-12-06 13,131.77 13,131.77 13,131.77 13,131.77 0.0M
2022-12-05 13,272.92 13,272.92 13,272.92 13,272.92 0.0M
2022-12-02 13,416.60 13,416.60 13,416.60 13,416.60 0.0M
2022-12-01 13,299.18 13,299.18 13,299.18 13,299.18 0.0M
2022-11-30 13,113.96 13,113.96 13,113.96 13,113.96 0.0M
2022-11-29 12,992.68 12,992.68 12,992.68 12,992.68 0.0M
2022-11-28 13,117.92 13,117.92 13,117.92 13,117.92 0.0M
2022-11-25 13,307.74 13,307.74 13,307.74 13,307.74 0.0M
2022-11-24 13,350.51 13,350.51 13,350.51 13,350.51 0.0M
2022-11-23 13,135.79 13,135.79 13,135.79 13,135.79 0.0M
2022-11-22 13,127.32 13,127.32 13,127.32 13,127.32 0.0M
2022-11-21 13,090.48 13,090.48 13,090.48 13,090.48 0.0M
2022-11-18 13,192.80 13,192.80 13,192.80 13,192.80 0.0M
2022-11-17 13,071.65 13,071.65 13,071.65 13,071.65 0.0M
2022-11-16 13,123.58 13,123.58 13,123.58 13,123.58 0.0M
2022-11-15 13,415.80 13,415.80 13,415.80 13,415.80 0.0M
2022-11-14 13,479.18 13,479.18 13,479.18 13,479.18 0.0M
2022-11-11 13,310.19 13,310.19 13,310.19 13,310.19 0.0M
2022-11-10 12,949.35 12,949.35 12,949.35 12,949.35 0.0M
2022-11-09 12,441.35 12,441.35 12,441.35 12,441.35 0.0M
2022-11-08 12,543.87 12,543.87 12,543.87 12,543.87 0.0M
2022-11-07 12,341.27 12,341.27 12,341.27 12,341.27 0.0M
2022-11-04 12,201.53 12,201.53 12,201.53 12,201.53 0.0M
2022-11-03 11,912.54 11,912.54 11,912.54 11,912.54 0.0M
2022-11-02 12,170.47 12,170.47 12,170.47 12,170.47 0.0M
2022-11-01 12,307.79 12,307.79 12,307.79 12,307.79 0.0M
2022-10-31 12,133.05 12,133.05 12,133.05 12,133.05 0.0M
2022-10-28 12,119.31 12,119.31 12,119.31 12,119.31 0.0M
2022-10-27 12,267.77 12,267.77 12,267.77 12,267.77 0.0M
2022-10-26 12,406.62 12,406.62 12,406.62 12,406.62 0.0M
2022-10-25 12,199.28 12,199.28 12,199.28 12,199.28 0.0M
2022-10-24 11,909.59 11,909.59 11,909.59 11,909.59 0.0M
2022-10-21 11,743.66 11,743.66 11,743.66 11,743.66 0.0M
2022-10-20 11,925.61 11,925.61 11,925.61 11,925.61 0.0M
2022-10-19 11,777.88 11,777.88 11,777.88 11,777.88 0.0M
2022-10-18 11,913.26 11,913.26 11,913.26 11,913.26 0.0M
2022-10-17 11,777.03 11,777.03 11,777.03 11,777.03 0.0M
2022-10-14 11,443.74 11,443.74 11,443.74 11,443.74 0.0M
2022-10-13 11,389.06 11,389.06 11,389.06 11,389.06 0.0M
2022-10-12 11,219.17 11,219.17 11,219.17 11,219.17 0.0M
2022-10-11 11,371.82 11,371.82 11,371.82 11,371.82 0.0M
2022-10-10 11,517.34 11,517.34 11,517.34 11,517.34 0.0M
2022-10-07 11,545.37 11,545.37 11,545.37 11,545.37 0.0M
2022-10-06 11,796.35 11,796.35 11,796.35 11,796.35 0.0M
2022-10-05 11,776.87 11,776.87 11,776.87 11,776.87 0.0M
2022-10-04 12,041.32 12,041.32 12,041.32 12,041.32 0.0M
2022-10-03 11,616.93 11,616.93 11,616.93 11,616.93 0.0M
2022-09-30 11,463.82 11,463.82 11,463.82 11,463.82 0.0M
2022-09-29 11,167.10 11,167.10 11,167.10 11,167.10 0.0M
2022-09-28 11,441.56 11,441.56 11,441.56 11,441.56 0.0M
2022-09-27 11,449.77 11,449.77 11,449.77 11,449.77 0.0M
2022-09-26 11,504.99 11,504.99 11,504.99 11,504.99 0.0M
2022-09-23 11,551.73 11,551.73 11,551.73 11,551.73 0.0M
2022-09-22 11,923.64 11,923.64 11,923.64 11,923.64 0.0M
2022-09-21 12,251.98 12,251.98 12,251.98 12,251.98 0.0M
2022-09-20 12,175.88 12,175.88 12,175.88 12,175.88 0.0M
2022-09-19 12,283.92 12,283.92 12,283.92 12,283.92 0.0M
2022-09-16 12,270.43 12,270.43 12,270.43 12,270.43 0.0M
2022-09-15 12,532.48 12,532.48 12,532.48 12,532.48 0.0M
2022-09-14 12,709.14 12,709.14 12,709.14 12,709.14 0.0M
2022-09-13 12,974.97 12,974.97 12,974.97 12,974.97 0.0M
2022-09-12 13,420.05 13,420.05 13,420.05 13,420.05 0.0M
2022-09-09 13,171.07 13,171.07 13,171.07 13,171.07 0.0M
2022-09-08 12,876.66 12,876.66 12,876.66 12,876.66 0.0M
2022-09-07 12,809.59 12,809.59 12,809.59 12,809.59 0.0M
2022-09-06 12,752.27 12,752.27 12,752.27 12,752.27 0.0M
2022-09-05 12,641.57 12,641.57 12,641.57 12,641.57 0.0M
2022-09-02 12,893.82 12,893.82 12,893.82 12,893.82 0.0M
2022-09-01 12,511.37 12,511.37 12,511.37 12,511.37 0.0M
2022-08-31 12,922.84 12,922.84 12,922.84 12,922.84 0.0M
2022-08-30 13,012.83 13,012.83 13,012.83 13,012.83 0.0M
2022-08-29 13,052.05 13,052.05 13,052.05 13,052.05 0.0M
2022-08-26 13,079.30 13,079.30 13,079.30 13,079.30 0.0M
2022-08-25 13,359.39 13,359.39 13,359.39 13,359.39 0.0M
2022-08-24 13,352.37 13,352.37 13,352.37 13,352.37 0.0M
2022-08-23 13,304.53 13,304.53 13,304.53 13,304.53 0.0M
2022-08-22 13,327.46 13,327.46 13,327.46 13,327.46 0.0M
2022-08-19 13,828.15 13,828.15 13,828.15 13,828.15 0.0M
2022-08-18 14,107.15 14,107.15 14,107.15 14,107.15 0.0M
2022-08-17 14,114.20 14,114.20 14,114.20 14,114.20 0.0M
2022-08-16 14,403.17 14,403.17 14,403.17 14,403.17 0.0M
2022-08-15 14,299.95 14,299.95 14,299.95 14,299.95 0.0M
2022-08-12 14,299.25 14,299.25 14,299.25 14,299.25 0.0M
2022-08-11 14,293.86 14,293.86 14,293.86 14,293.86 0.0M
2022-08-10 14,254.52 14,254.52 14,254.52 14,254.52 0.0M
2022-08-09 14,272.28 14,272.28 13,975.04 13,975.04 0.0M
2022-08-08 14,272.28 14,272.28 14,272.28 14,272.28 0.0M
2022-08-05 14,232.23 14,232.23 14,232.23 14,232.23 0.0M
2022-08-04 14,432.02 14,432.02 14,432.02 14,432.02 0.0M
2022-08-03 14,248.84 14,248.84 14,248.84 14,248.84 0.0M
2022-08-02 14,030.76 14,030.76 14,030.76 14,030.76 0.0M
2022-08-01 14,054.57 14,054.57 14,054.57 14,054.57 0.0M
2022-07-29 14,022.91 14,022.91 14,022.91 14,022.91 0.0M
2022-07-28 13,751.99 13,751.99 13,751.99 13,751.99 0.0M
2022-07-27 13,581.59 13,581.59 13,581.59 13,581.59 0.0M
2022-07-26 13,361.60 13,361.60 13,361.60 13,361.60 0.0M
2022-07-25 13,652.97 13,652.97 13,652.97 13,652.97 0.0M
2022-07-22 13,726.16 13,726.16 13,726.16 13,726.16 0.0M
2022-07-21 13,665.50 13,665.50 13,665.50 13,665.50 0.0M
2022-07-20 13,685.97 13,685.97 13,685.97 13,685.97 0.0M
2022-07-19 13,592.99 13,592.99 13,592.99 13,592.99 0.0M
2022-07-18 13,288.04 13,288.04 13,288.04 13,288.04 0.0M
2022-07-15 13,101.96 13,101.96 13,101.96 13,101.96 0.0M
2022-07-14 12,818.92 12,818.92 12,818.92 12,818.92 0.0M
2022-07-13 13,073.75 13,073.75 13,073.75 13,073.75 0.0M
2022-07-12 13,202.72 13,202.72 13,202.72 13,202.72 0.0M
2022-07-11 13,171.83 13,171.83 13,171.83 13,171.83 0.0M
2022-07-08 13,481.76 13,481.76 13,481.76 13,481.76 0.0M
2022-07-07 13,256.03 13,256.03 13,256.03 13,256.03 0.0M
2022-07-06 12,803.58 12,803.58 12,803.58 12,803.58 0.0M
2022-07-05 12,628.09 12,628.09 12,628.09 12,628.09 0.0M
2022-07-04 13,075.09 13,075.09 13,075.09 13,075.09 0.0M
2022-07-01 13,244.44 13,244.44 13,244.44 13,244.44 0.0M
2022-06-30 13,243.44 13,243.44 13,243.44 13,243.44 0.0M
2022-06-29 13,554.74 13,554.74 13,554.74 13,554.74 0.0M
2022-06-28 13,937.19 13,937.19 13,937.19 13,937.19 0.0M
2022-06-27 13,954.92 13,954.92 13,954.92 13,954.92 0.0M
2022-06-24 13,851.55 13,851.55 13,851.55 13,851.55 0.0M
2022-06-23 13,619.05 13,619.05 13,619.05 13,619.05 0.0M
2022-06-22 14,009.87 14,009.87 14,009.87 14,009.87 0.0M
2022-06-21 14,151.06 14,151.06 14,151.06 14,151.06 0.0M
2022-06-20 14,135.97 14,135.97 14,135.97 14,135.97 0.0M
2022-06-17 13,919.19 13,919.19 13,919.19 13,919.19 0.0M
2022-06-16 13,754.87 13,754.87 13,754.87 13,754.87 0.0M
2022-06-15 14,293.51 14,293.51 14,293.51 14,293.51 0.0M
2022-06-14 14,064.75 14,064.75 14,064.75 14,064.75 0.0M
2022-06-13 14,272.94 14,272.94 14,272.94 14,272.94 0.0M
2022-06-10 14,802.55 14,802.55 14,802.55 14,802.55 0.0M
2022-06-09 15,256.37 15,256.37 15,256.37 15,256.37 0.0M
2022-06-08 15,532.38 15,532.38 15,532.38 15,532.38 0.0M
2022-06-07 15,641.04 15,641.04 15,641.04 15,641.04 0.0M
2022-06-06 15,718.28 15,718.28 15,718.28 15,718.28 0.0M
2022-06-03 15,554.43 15,554.43 15,554.43 15,554.43 0.0M
2022-06-02 15,564.59 15,564.59 15,564.59 15,564.59 0.0M
2022-06-01 15,315.34 15,315.34 15,315.34 15,315.34 0.0M
2022-05-31 15,400.06 15,400.06 15,400.06 15,400.06 0.0M
2022-05-30 15,542.46 15,542.46 15,542.46 15,542.46 0.0M
2022-05-27 15,315.59 15,315.59 15,315.59 15,315.59 0.0M
2022-05-26 15,150.88 15,150.88 15,150.88 15,150.88 0.0M
2022-05-25 15,021.95 15,021.95 15,021.95 15,021.95 0.0M
2022-05-24 14,927.71 14,927.71 14,927.71 14,927.71 0.0M
2022-05-23 15,215.46 15,215.46 15,215.46 15,215.46 0.0M
2022-05-20 15,096.26 15,096.26 15,096.26 15,096.26 0.0M
2022-05-19 15,057.61 15,057.61 15,057.61 15,057.61 0.0M
2022-05-18 15,092.34 15,092.34 15,092.34 15,092.34 0.0M
2022-05-17 15,234.44 15,234.44 15,234.44 15,234.44 0.0M
2022-05-16 15,007.24 15,007.24 15,007.24 15,007.24 0.0M
2022-05-13 14,965.80 14,965.80 14,965.80 14,965.80 0.0M
2022-05-12 14,637.80 14,637.80 14,637.80 14,637.80 0.0M
2022-05-11 14,873.90 14,873.90 14,873.90 14,873.90 0.0M
2022-05-10 14,585.98 14,585.98 14,585.98 14,585.98 0.0M
2022-05-09 14,475.93 14,475.93 14,475.93 14,475.93 0.0M
2022-05-06 14,971.35 14,971.35 14,971.35 14,971.35 0.0M
2022-05-05 15,328.30 15,328.30 15,328.30 15,328.30 0.0M
2022-05-04 15,500.03 15,500.03 15,500.03 15,500.03 0.0M
2022-05-03 15,630.42 15,630.42 15,630.42 15,630.42 0.0M
2022-05-02 15,431.99 15,431.99 15,431.99 15,431.99 0.0M
2022-04-29 15,730.86 15,730.86 15,730.86 15,730.86 0.0M
2022-04-28 15,735.19 15,735.19 15,735.19 15,735.19 0.0M
2022-04-27 15,598.64 15,598.64 15,598.64 15,598.64 0.0M
2022-04-26 15,551.84 15,551.84 15,551.84 15,551.84 0.0M
2022-04-25 15,820.90 15,820.90 15,820.90 15,820.90 0.0M
2022-04-22 16,113.45 16,113.45 16,113.45 16,113.45 0.0M
2022-04-21 16,450.06 16,450.06 16,450.06 16,450.06 0.0M
2022-04-20 16,272.07 16,272.07 16,272.07 16,272.07 0.0M
2022-04-19 16,073.78 16,073.78 16,073.78 16,073.78 0.0M
2022-04-14 16,051.46 16,051.46 16,051.46 16,051.46 0.0M
2022-04-13 15,913.45 15,913.45 15,913.45 15,913.45 0.0M
2022-04-12 15,913.09 15,913.09 15,913.09 15,913.09 0.0M
2022-04-11 16,000.30 16,000.30 16,000.30 16,000.30 0.0M
2022-04-08 16,135.61 16,135.61 16,135.61 16,135.61 0.0M
2022-04-07 15,907.31 15,907.31 15,907.31 15,907.31 0.0M
2022-04-06 16,024.93 16,024.93 16,024.93 16,024.93 0.0M
2022-04-05 16,514.02 16,514.02 16,514.02 16,514.02 0.0M
2022-04-04 16,509.16 16,509.16 16,509.16 16,509.16 0.0M
2022-04-01 16,324.97 16,324.97 16,324.97 16,324.97 0.0M
2022-03-31 16,230.30 16,230.30 16,230.30 16,230.30 0.0M
2022-03-30 16,498.92 16,498.92 16,498.92 16,498.92 0.0M
2022-03-29 16,678.47 16,678.47 16,678.47 16,678.47 0.0M
2022-03-28 16,350.88 16,350.88 16,350.88 16,350.88 0.0M
2022-03-25 16,316.94 16,316.94 16,316.94 16,316.94 0.0M
2022-03-24 16,408.72 16,408.72 16,408.72 16,408.72 0.0M
2022-03-23 16,510.80 16,510.80 16,510.80 16,510.80 0.0M
2022-03-22 16,705.89 16,705.89 16,705.89 16,705.89 0.0M
2022-03-21 16,583.99 16,583.99 16,583.99 16,583.99 0.0M
2022-03-18 16,544.23 16,544.23 16,544.23 16,544.23 0.0M
2022-03-17 16,474.39 16,474.39 16,474.39 16,474.39 0.0M
2022-03-16 16,419.68 16,419.68 16,419.68 16,419.68 0.0M
2022-03-15 15,888.96 15,888.96 15,888.96 15,888.96 0.0M
2022-03-14 15,979.15 15,979.15 15,979.15 15,979.15 0.0M
2022-03-11 15,682.75 15,682.75 15,682.75 15,682.75 0.0M
2022-03-10 15,424.00 15,424.00 15,424.00 15,424.00 0.0M
2022-03-09 15,726.74 15,726.74 15,726.74 15,726.74 0.0M
2022-03-08 14,746.22 14,746.22 14,746.22 14,746.22 0.0M
2022-03-07 14,836.30 14,836.30 14,836.30 14,836.30 0.0M
2022-03-04 15,106.12 15,106.12 15,106.12 15,106.12 0.0M
2022-03-03 15,877.77 15,877.77 15,877.77 15,877.77 0.0M
2022-03-02 16,279.70 16,279.70 16,279.70 16,279.70 0.0M
2022-03-01 16,219.16 16,219.16 16,219.16 16,219.16 0.0M
2022-02-28 16,684.52 16,684.52 16,684.52 16,684.52 0.0M
2022-02-25 16,646.30 16,646.30 16,646.30 16,646.30 0.0M
2022-02-24 16,051.38 16,051.38 16,051.38 16,051.38 0.0M
2022-02-23 16,691.80 16,691.80 16,691.80 16,691.80 0.0M
2022-02-22 16,851.30 16,851.30 16,851.30 16,851.30 0.0M
2022-02-21 16,924.38 16,924.38 16,924.38 16,924.38 0.0M
2022-02-18 17,260.20 17,260.20 17,260.20 17,260.20 0.0M
2022-02-17 17,482.64 17,482.64 17,482.64 17,482.64 0.0M
2022-02-16 17,557.78 17,557.78 17,557.78 17,557.78 0.0M
2022-02-15 17,522.81 17,522.81 17,522.81 17,522.81 0.0M
2022-02-14 17,139.40 17,139.40 17,139.40 17,139.40 0.0M
2022-02-11 17,490.24 17,490.24 17,490.24 17,490.24 0.0M
2022-02-10 17,555.08 17,555.08 17,555.08 17,555.08 0.0M
2022-02-09 17,687.70 17,687.70 17,687.70 17,687.70 0.0M
2022-02-08 17,413.88 17,413.88 17,413.88 17,413.88 0.0M
2022-02-07 17,344.58 17,344.58 17,344.58 17,344.58 0.0M
2022-02-04 17,321.12 17,321.12 17,321.12 17,321.12 0.0M
2022-02-03 17,615.68 17,615.68 17,615.68 17,615.68 0.0M
2022-02-02 17,822.15 17,822.15 17,822.15 17,822.15 0.0M
2022-02-01 17,664.31 17,664.31 17,664.31 17,664.31 0.0M
2022-01-31 17,447.40 17,447.40 17,447.40 17,447.40 0.0M
2022-01-28 17,318.11 17,318.11 17,318.11 17,318.11 0.0M
2022-01-27 17,397.58 17,397.58 17,397.58 17,397.58 0.0M
2022-01-26 17,349.12 17,349.12 17,349.12 17,349.12 0.0M
2022-01-25 16,977.63 16,977.63 16,977.63 16,977.63 0.0M
2022-01-24 16,880.91 16,880.91 16,880.91 16,880.91 0.0M
2022-01-21 17,615.28 17,615.28 17,615.28 17,615.28 0.0M
2022-01-20 17,980.76 17,980.76 17,980.76 17,980.76 0.0M
2022-01-19 17,872.90 17,872.90 17,872.90 17,872.90 0.0M
2022-01-18 17,883.88 17,883.88 17,883.88 17,883.88 0.0M
2022-01-17 18,110.05 18,110.05 18,110.05 18,110.05 0.0M
2022-01-14 18,074.08 18,074.08 18,074.08 18,074.08 0.0M
2022-01-13 18,217.87 18,217.87 18,217.87 18,217.87 0.0M
2022-01-12 18,266.10 18,266.10 18,266.10 18,266.10 0.0M
2022-01-11 18,142.39 18,142.39 18,142.39 18,142.39 0.0M
2022-01-10 18,032.15 18,032.15 18,032.15 18,032.15 0.0M
2022-01-07 18,313.49 18,313.49 18,313.49 18,313.49 0.0M
2022-01-06 18,414.28 18,414.28 18,414.28 18,414.28 0.0M
2022-01-05 18,656.60 18,656.60 18,656.60 18,656.60 0.0M
2022-01-04 18,601.67 18,601.67 18,601.67 18,601.67 0.0M
2022-01-03 18,581.78 18,581.78 18,581.78 18,581.78 0.0M