SDAX Price (SDAXIP)

SDAXIP
🏛️ 독일 →
7,072.91
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
2023-12-29 6,161.10 6,161.10 6,161.10 6,161.10 0.0M
2023-12-28 6,146.77 6,146.77 6,146.77 6,146.77 0.0M
2023-12-27 6,149.72 6,149.72 6,149.72 6,149.72 0.0M
2023-12-22 6,090.17 6,090.17 6,090.17 6,090.17 0.0M
2023-12-21 6,073.50 6,073.50 6,073.50 6,073.50 0.0M
2023-12-20 6,114.73 6,114.73 6,114.73 6,114.73 0.0M
2023-12-19 6,060.36 6,060.36 6,060.36 6,060.36 0.0M
2023-12-18 5,991.68 5,991.68 5,991.68 5,991.68 0.0M
2023-12-15 6,009.78 6,009.78 6,009.78 6,009.78 0.0M
2023-12-14 5,973.17 5,973.17 5,973.17 5,973.17 0.0M
2023-12-13 5,771.32 5,771.32 5,771.32 5,771.32 0.0M
2023-12-12 5,802.64 5,802.64 5,802.64 5,802.64 0.0M
2023-12-11 5,848.75 5,848.75 5,848.75 5,848.75 0.0M
2023-12-08 5,812.38 5,812.38 5,812.38 5,812.38 0.0M
2023-12-07 5,785.43 5,785.43 5,785.43 5,785.43 0.0M
2023-12-06 5,850.86 5,850.86 5,850.86 5,850.86 0.0M
2023-12-05 5,831.55 5,831.55 5,831.55 5,831.55 0.0M
2023-12-04 5,770.02 5,770.02 5,770.02 5,770.02 0.0M
2023-12-01 5,822.30 5,822.30 5,822.30 5,822.30 0.0M
2023-11-30 5,775.89 5,775.89 5,775.89 5,775.89 0.0M
2023-11-29 5,839.68 5,839.68 5,839.68 5,839.68 0.0M
2023-11-28 5,752.96 5,752.96 5,752.96 5,752.96 0.0M
2023-11-27 5,751.20 5,751.20 5,751.20 5,751.20 0.0M
2023-11-24 5,762.34 5,762.34 5,762.34 5,762.34 0.0M
2023-11-23 5,747.11 5,747.11 5,747.11 5,747.11 0.0M
2023-11-22 5,745.66 5,745.66 5,745.66 5,745.66 0.0M
2023-11-21 5,716.73 5,716.73 5,716.73 5,716.73 0.0M
2023-11-20 5,849.53 5,849.53 5,849.53 5,849.53 0.0M
2023-11-17 5,831.15 5,831.15 5,831.15 5,831.15 0.0M
2023-11-16 5,761.14 5,761.14 5,761.14 5,761.14 0.0M
2023-11-15 5,856.98 5,856.98 5,856.98 5,856.98 0.0M
2023-11-14 5,850.41 5,850.41 5,850.41 5,850.41 0.0M
2023-11-13 5,660.89 5,660.89 5,660.89 5,660.89 0.0M
2023-11-10 5,635.99 5,635.99 5,635.99 5,635.99 0.0M
2023-11-09 5,715.72 5,715.72 5,715.72 5,715.72 0.0M
2023-11-08 5,618.64 5,618.64 5,618.64 5,618.64 0.0M
2023-11-07 5,619.91 5,619.91 5,619.91 5,619.91 0.0M
2023-11-06 5,638.58 5,638.58 5,638.58 5,638.58 0.0M
2023-11-03 5,716.29 5,716.29 5,716.29 5,716.29 0.0M
2023-11-02 5,591.23 5,591.23 5,591.23 5,591.23 0.0M
2023-11-01 5,438.02 5,438.02 5,438.02 5,438.02 0.0M
2023-10-31 5,419.41 5,419.41 5,419.41 5,419.41 0.0M
2023-10-30 5,330.47 5,330.47 5,330.47 5,330.47 0.0M
2023-10-27 5,355.12 5,355.12 5,355.12 5,355.12 0.0M
2023-10-26 5,354.57 5,354.57 5,354.57 5,354.57 0.0M
2023-10-25 5,334.37 5,334.37 5,334.37 5,334.37 0.0M
2023-10-24 5,443.48 5,443.48 5,443.48 5,443.48 0.0M
2023-10-23 5,391.48 5,391.48 5,391.48 5,391.48 0.0M
2023-10-20 5,417.95 5,417.95 5,417.95 5,417.95 0.0M
2023-10-19 5,470.07 5,470.07 5,470.07 5,470.07 0.0M
2023-10-18 5,577.45 5,577.45 5,577.45 5,577.45 0.0M
2023-10-17 5,618.73 5,618.73 5,618.73 5,618.73 0.0M
2023-10-16 5,591.14 5,591.14 5,591.14 5,591.14 0.0M
2023-10-13 5,561.51 5,561.51 5,561.51 5,561.51 0.0M
2023-10-12 5,644.17 5,644.17 5,644.17 5,644.17 0.0M
2023-10-11 5,669.62 5,669.62 5,669.62 5,669.62 0.0M
2023-10-10 5,660.08 5,660.08 5,660.08 5,660.08 0.0M
2023-10-09 5,556.96 5,556.96 5,556.96 5,556.96 0.0M
2023-10-06 5,596.57 5,596.57 5,596.57 5,596.57 0.0M
2023-10-05 5,543.82 5,543.82 5,543.82 5,543.82 0.0M
2023-10-04 5,546.14 5,546.14 5,546.14 5,546.14 0.0M
2023-10-03 5,539.57 5,539.57 5,539.57 5,539.57 0.0M
2023-10-02 5,641.74 5,641.74 5,641.74 5,641.74 0.0M
2023-09-29 5,683.65 5,683.65 5,683.65 5,683.65 0.0M
2023-09-28 5,571.60 5,571.60 5,571.60 5,571.60 0.0M
2023-09-27 5,536.15 5,536.15 5,536.15 5,536.15 0.0M
2023-09-26 5,548.34 5,548.34 5,548.34 5,548.34 0.0M
2023-09-25 5,644.47 5,644.47 5,644.47 5,644.47 0.0M
2023-09-22 5,717.87 5,717.87 5,717.87 5,717.87 0.0M
2023-09-21 5,719.33 5,719.33 5,719.33 5,719.33 0.0M
2023-09-20 5,817.43 5,817.43 5,817.43 5,817.43 0.0M
2023-09-19 5,737.89 5,737.89 5,737.89 5,737.89 0.0M
2023-09-18 5,724.51 5,724.51 5,724.51 5,724.51 0.0M
2023-09-15 5,785.63 5,785.63 5,785.63 5,785.63 0.0M
2023-09-14 5,830.98 5,830.98 5,830.98 5,830.98 0.0M
2023-09-13 5,759.81 5,759.81 5,759.81 5,759.81 0.0M
2023-09-12 5,753.68 5,753.68 5,753.68 5,753.68 0.0M
2023-09-11 5,805.88 5,805.88 5,805.88 5,805.88 0.0M
2023-09-08 5,765.60 5,765.60 5,765.60 5,765.60 0.0M
2023-09-07 5,775.16 5,775.16 5,775.16 5,775.16 0.0M
2023-09-06 5,831.45 5,831.45 5,831.45 5,831.45 0.0M
2023-09-05 5,840.60 5,840.60 5,840.60 5,840.60 0.0M
2023-09-04 5,880.76 5,880.76 5,880.76 5,880.76 0.0M
2023-09-01 5,881.27 5,881.27 5,881.27 5,881.27 0.0M
2023-08-31 5,914.43 5,914.43 5,914.43 5,914.43 0.0M
2023-08-30 5,861.29 5,861.29 5,861.29 5,861.29 0.0M
2023-08-29 5,852.50 5,852.50 5,852.50 5,852.50 0.0M
2023-08-28 5,795.83 5,795.83 5,795.83 5,795.83 0.0M
2023-08-25 5,738.25 5,738.25 5,738.25 5,738.25 0.0M
2023-08-24 5,738.24 5,738.24 5,738.24 5,738.24 0.0M
2023-08-23 5,783.50 5,783.50 5,783.50 5,783.50 0.0M
2023-08-22 5,760.39 5,760.39 5,760.39 5,760.39 0.0M
2023-08-21 5,707.09 5,707.09 5,707.09 5,707.09 0.0M
2023-08-18 5,727.57 5,727.57 5,727.57 5,727.57 0.0M
2023-08-17 5,743.94 5,743.94 5,743.94 5,743.94 0.0M
2023-08-16 5,808.25 5,808.25 5,808.25 5,808.25 0.0M
2023-08-15 5,794.13 5,794.13 5,794.13 5,794.13 0.0M
2023-08-14 5,843.69 5,843.69 5,843.69 5,843.69 0.0M
2023-08-11 5,843.95 5,843.95 5,843.95 5,843.95 0.0M
2023-08-10 5,921.78 5,921.78 5,921.78 5,921.78 0.0M
2023-08-09 5,900.20 5,900.20 5,900.20 5,900.20 0.0M
2023-08-08 5,891.71 5,891.71 5,891.71 5,891.71 0.0M
2023-08-07 5,951.45 5,951.45 5,951.45 5,951.45 0.0M
2023-08-04 6,015.71 6,015.71 6,015.71 6,015.71 0.0M
2023-08-03 5,991.22 5,991.22 5,991.22 5,991.22 0.0M
2023-08-02 5,989.96 5,989.96 5,989.96 5,989.96 0.0M
2023-08-01 6,014.42 6,014.42 6,014.42 6,014.42 0.0M
2023-07-31 6,067.98 6,067.98 6,067.98 6,067.98 0.0M
2023-07-28 6,048.10 6,048.10 6,048.10 6,048.10 0.0M
2023-07-27 6,064.51 6,064.51 6,064.51 6,064.51 0.0M
2023-07-26 6,034.39 6,034.39 6,034.39 6,034.39 0.0M
2023-07-25 6,056.01 6,056.01 6,056.01 6,056.01 0.0M
2023-07-24 6,046.24 6,046.24 6,046.24 6,046.24 0.0M
2023-07-21 6,040.44 6,040.44 6,040.44 6,040.44 0.0M
2023-07-20 6,042.11 6,042.11 6,042.11 6,042.11 0.0M
2023-07-19 6,084.00 6,084.00 6,084.00 6,084.00 0.0M
2023-07-18 6,017.45 6,017.45 6,017.45 6,017.45 0.0M
2023-07-17 5,959.27 5,959.27 5,959.27 5,959.27 0.0M
2023-07-14 6,008.37 6,008.37 6,008.37 6,008.37 0.0M
2023-07-13 6,024.66 6,024.66 6,024.66 6,024.66 0.0M
2023-07-12 5,989.01 5,989.01 5,989.01 5,989.01 0.0M
2023-07-11 5,859.64 5,859.64 5,859.64 5,859.64 0.0M
2023-07-10 5,842.15 5,842.15 5,842.15 5,842.15 0.0M
2023-07-07 5,848.55 5,848.55 5,848.55 5,848.55 0.0M
2023-07-06 5,787.61 5,787.61 5,787.61 5,787.61 0.0M
2023-07-05 5,907.15 5,907.15 5,907.15 5,907.15 0.0M
2023-07-04 5,964.19 5,964.19 5,964.19 5,964.19 0.0M
2023-07-03 5,930.10 5,930.10 5,930.10 5,930.10 0.0M
2023-06-30 5,926.20 5,926.20 5,926.20 5,926.20 0.0M
2023-06-29 5,869.44 5,869.44 5,869.44 5,869.44 0.0M
2023-06-28 5,878.97 5,878.97 5,878.97 5,878.97 0.0M
2023-06-27 5,819.62 5,819.62 5,819.62 5,819.62 0.0M
2023-06-26 5,816.03 5,816.03 5,816.03 5,816.03 0.0M
2023-06-23 5,830.77 5,830.77 5,830.77 5,830.77 0.0M
2023-06-22 5,888.04 5,888.04 5,888.04 5,888.04 0.0M
2023-06-21 5,896.39 5,896.39 5,896.39 5,896.39 0.0M
2023-06-20 5,928.49 5,928.49 5,928.49 5,928.49 0.0M
2023-06-19 6,007.53 6,007.53 6,007.53 6,007.53 0.0M
2023-06-16 6,062.53 6,062.53 6,062.53 6,062.53 0.0M
2023-06-15 6,045.56 6,045.56 6,045.56 6,045.56 0.0M
2023-06-14 6,085.68 6,085.68 6,085.68 6,085.68 0.0M
2023-06-13 6,056.79 6,056.79 6,056.79 6,056.79 0.0M
2023-06-12 5,995.81 5,995.81 5,995.81 5,995.81 0.0M
2023-06-09 5,956.05 5,956.05 5,956.05 5,956.05 0.0M
2023-06-08 5,955.79 5,955.79 5,955.79 5,955.79 0.0M
2023-06-07 5,949.53 5,949.53 5,949.53 5,949.53 0.0M
2023-06-06 5,964.59 5,964.59 5,964.59 5,964.59 0.0M
2023-06-05 5,965.36 5,965.36 5,965.36 5,965.36 0.0M
2023-06-02 5,982.55 5,982.55 5,982.55 5,982.55 0.0M
2023-06-01 5,856.91 5,856.91 5,856.91 5,856.91 0.0M
2023-05-31 5,824.57 5,824.57 5,824.57 5,824.57 0.0M
2023-05-30 5,893.83 5,893.83 5,893.83 5,893.83 0.0M
2023-05-29 5,919.09 5,919.09 5,919.09 5,919.09 0.0M
2023-05-26 5,935.61 5,935.61 5,935.61 5,935.61 0.0M
2023-05-25 5,897.22 5,897.22 5,897.22 5,897.22 0.0M
2023-05-24 5,930.97 5,930.97 5,930.97 5,930.97 0.0M
2023-05-23 6,080.59 6,080.59 6,080.59 6,080.59 0.0M
2023-05-22 6,091.29 6,091.29 6,091.29 6,091.29 0.0M
2023-05-19 6,106.25 6,106.25 6,106.25 6,106.25 0.0M
2023-05-18 6,079.23 6,079.23 6,079.23 6,079.23 0.0M
2023-05-17 6,048.04 6,048.04 6,048.04 6,048.04 0.0M
2023-05-16 6,061.23 6,061.23 6,061.23 6,061.23 0.0M
2023-05-15 6,101.21 6,101.21 6,101.21 6,101.21 0.0M
2023-05-12 6,096.39 6,096.39 6,096.39 6,096.39 0.0M
2023-05-11 6,091.14 6,091.14 6,091.14 6,091.14 0.0M
2023-05-10 6,164.49 6,164.49 6,164.49 6,164.49 0.0M
2023-05-09 6,150.35 6,150.35 6,150.35 6,150.35 0.0M
2023-05-08 6,208.05 6,208.05 6,208.05 6,208.05 0.0M
2023-05-05 6,199.50 6,199.50 6,199.50 6,199.50 0.0M
2023-05-04 6,137.70 6,137.70 6,137.70 6,137.70 0.0M
2023-05-03 6,137.83 6,137.83 6,137.83 6,137.83 0.0M
2023-05-02 6,139.99 6,139.99 6,139.99 6,139.99 0.0M
2023-04-28 6,200.82 6,200.82 6,200.82 6,200.82 0.0M
2023-04-27 6,148.25 6,148.25 6,148.25 6,148.25 0.0M
2023-04-26 6,128.98 6,128.98 6,128.98 6,128.98 0.0M
2023-04-25 6,128.41 6,128.41 6,128.41 6,128.41 0.0M
2023-04-24 6,141.35 6,141.35 6,141.35 6,141.35 0.0M
2023-04-21 6,087.92 6,087.92 6,087.92 6,087.92 0.0M
2023-04-20 6,094.69 6,094.69 6,094.69 6,094.69 0.0M
2023-04-19 6,129.41 6,129.41 6,129.41 6,129.41 0.0M
2023-04-18 6,163.52 6,163.52 6,163.52 6,163.52 0.0M
2023-04-17 6,122.32 6,122.32 6,122.32 6,122.32 0.0M
2023-04-14 6,086.79 6,086.79 6,086.79 6,086.79 0.0M
2023-04-13 6,026.03 6,026.03 6,026.03 6,026.03 0.0M
2023-04-12 5,937.29 5,937.29 5,937.29 5,937.29 0.0M
2023-04-11 5,940.41 5,940.41 5,940.41 5,940.41 0.0M
2023-04-06 5,889.77 5,889.77 5,889.77 5,889.77 0.0M
2023-04-05 5,828.41 5,828.41 5,828.41 5,828.41 0.0M
2023-04-04 5,917.55 5,917.55 5,917.55 5,917.55 0.0M
2023-04-03 5,921.13 5,921.13 5,921.13 5,921.13 0.0M
2023-03-31 5,934.07 5,934.07 5,934.07 5,934.07 0.0M
2023-03-30 5,921.20 5,921.20 5,921.20 5,921.20 0.0M
2023-03-29 5,793.80 5,793.80 5,793.80 5,793.80 0.0M
2023-03-28 5,713.57 5,713.57 5,713.57 5,713.57 0.0M
2023-03-27 5,769.05 5,769.05 5,769.05 5,769.05 0.0M
2023-03-24 5,705.88 5,705.88 5,705.88 5,705.88 0.0M
2023-03-23 5,835.96 5,835.96 5,835.96 5,835.96 0.0M
2023-03-22 5,803.82 5,803.82 5,803.82 5,803.82 0.0M
2023-03-21 5,861.18 5,861.18 5,861.18 5,861.18 0.0M
2023-03-20 5,771.31 5,771.31 5,771.31 5,771.31 0.0M
2023-03-17 5,765.39 5,765.39 5,765.39 5,765.39 0.0M
2023-03-16 5,886.26 5,886.26 5,886.26 5,886.26 0.0M
2023-03-15 5,798.86 5,798.86 5,798.86 5,798.86 0.0M
2023-03-14 5,994.35 5,994.35 5,994.35 5,994.35 0.0M
2023-03-13 5,854.97 5,854.97 5,854.97 5,854.97 0.0M
2023-03-10 5,993.40 5,993.40 5,993.40 5,993.40 0.0M
2023-03-09 6,082.05 6,082.05 6,082.05 6,082.05 0.0M
2023-03-08 6,110.31 6,110.31 6,110.31 6,110.31 0.0M
2023-03-07 6,113.56 6,113.56 6,113.56 6,113.56 0.0M
2023-03-06 6,172.53 6,172.53 6,172.53 6,172.53 0.0M
2023-03-03 6,128.97 6,128.97 6,128.97 6,128.97 0.0M
2023-03-02 6,062.38 6,062.38 6,062.38 6,062.38 0.0M
2023-03-01 6,055.73 6,055.73 6,055.73 6,055.73 0.0M
2023-02-28 6,041.55 6,041.55 6,041.55 6,041.55 0.0M
2023-02-27 6,046.37 6,046.37 6,046.37 6,046.37 0.0M
2023-02-24 5,973.11 5,973.11 5,973.11 5,973.11 0.0M
2023-02-23 6,073.05 6,073.05 6,073.05 6,073.05 0.0M
2023-02-22 5,996.89 5,996.89 5,996.89 5,996.89 0.0M
2023-02-21 6,050.47 6,050.47 6,050.47 6,050.47 0.0M
2023-02-20 6,099.38 6,099.38 6,099.38 6,099.38 0.0M
2023-02-17 6,109.06 6,109.06 6,109.06 6,109.06 0.0M
2023-02-16 6,111.04 6,111.04 6,111.04 6,111.04 0.0M
2023-02-15 6,103.69 6,103.69 6,103.69 6,103.69 0.0M
2023-02-14 6,028.74 6,028.74 6,028.74 6,028.74 0.0M
2023-02-13 6,007.74 6,007.74 6,007.74 6,007.74 0.0M
2023-02-10 5,986.20 5,986.20 5,986.20 5,986.20 0.0M
2023-02-09 6,086.22 6,086.22 6,086.22 6,086.22 0.0M
2023-02-08 6,046.35 6,046.35 6,046.35 6,046.35 0.0M
2023-02-07 5,972.52 5,972.52 5,972.52 5,972.52 0.0M
2023-02-06 6,045.79 6,045.79 6,045.79 6,045.79 0.0M
2023-02-03 6,092.19 6,092.19 6,092.19 6,092.19 0.0M
2023-02-02 6,094.73 6,094.73 6,094.73 6,094.73 0.0M
2023-02-01 5,942.45 5,942.45 5,942.45 5,942.45 0.0M
2023-01-31 5,897.52 5,897.52 5,897.52 5,897.52 0.0M
2023-01-30 5,914.97 5,914.97 5,914.97 5,914.97 0.0M
2023-01-27 6,005.65 6,005.65 6,005.65 6,005.65 0.0M
2023-01-26 5,974.16 5,974.16 5,974.16 5,974.16 0.0M
2023-01-25 5,921.13 5,921.13 5,921.13 5,921.13 0.0M
2023-01-24 5,969.11 5,969.11 5,969.11 5,969.11 0.0M
2023-01-23 6,000.76 6,000.76 6,000.76 6,000.76 0.0M
2023-01-20 5,940.20 5,940.20 5,940.20 5,940.20 0.0M
2023-01-19 5,870.86 5,870.86 5,870.86 5,870.86 0.0M
2023-01-18 6,041.59 6,041.59 6,041.59 6,041.59 0.0M
2023-01-17 6,014.97 6,014.97 6,014.97 6,014.97 0.0M
2023-01-16 5,984.87 5,984.87 5,984.87 5,984.87 0.0M
2023-01-13 5,903.56 5,903.56 5,903.56 5,903.56 0.0M
2023-01-12 5,861.06 5,861.06 5,861.06 5,861.06 0.0M
2023-01-11 5,802.14 5,802.14 5,802.14 5,802.14 0.0M
2023-01-10 5,710.51 5,710.51 5,710.51 5,710.51 0.0M
2023-01-09 5,750.69 5,750.69 5,750.69 5,750.69 0.0M
2023-01-06 5,642.37 5,642.37 5,642.37 5,642.37 0.0M
2023-01-05 5,573.12 5,573.12 5,573.12 5,573.12 0.0M
2023-01-04 5,601.54 5,601.54 5,601.54 5,601.54 0.0M
2023-01-03 5,516.14 5,516.14 5,516.14 5,516.14 0.0M
2023-01-02 5,455.53 5,455.53 5,455.53 5,455.53 0.0M