DAX Software (CXPSX)

CXPSX
🏛️ 독일 →
66,114.71
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
2022-12-30 29,288.26 29,359.06 29,048.15 29,116.16 0.0M
2022-12-29 29,080.25 29,505.33 29,015.59 29,459.50 0.0M
2022-12-28 29,327.84 29,327.84 29,081.64 29,139.61 0.0M
2022-12-27 29,571.57 29,571.57 29,167.24 29,298.70 0.0M
2022-12-23 29,491.23 29,560.45 29,205.15 29,344.34 0.0M
2022-12-22 29,858.32 29,996.39 29,332.57 29,387.94 0.0M
2022-12-21 29,639.32 29,954.14 29,558.53 29,903.62 0.0M
2022-12-20 29,407.80 29,700.96 29,294.69 29,434.40 0.0M
2022-12-19 29,883.72 30,037.86 29,735.14 29,754.00 0.0M
2022-12-16 29,905.29 30,042.25 29,377.70 29,891.92 0.0M
2022-12-15 30,881.50 31,067.89 29,925.81 29,925.81 0.0M
2022-12-14 31,188.81 31,308.20 30,957.36 31,250.19 0.0M
2022-12-13 30,906.22 31,938.89 30,820.69 31,376.88 0.0M
2022-12-12 30,705.60 30,885.43 30,598.17 30,861.77 0.0M
2022-12-09 30,887.10 31,064.18 30,659.43 30,863.94 0.0M
2022-12-08 30,948.27 30,990.39 30,466.40 30,800.96 0.0M
2022-12-07 30,903.65 31,059.95 30,650.16 30,824.71 0.0M
2022-12-06 31,535.09 31,659.99 30,962.93 31,058.06 0.0M
2022-12-05 31,884.56 31,884.56 31,534.14 31,698.53 0.0M
2022-12-02 31,865.44 32,269.57 31,669.47 32,013.76 0.0M
2022-12-01 31,318.10 32,039.20 31,318.10 31,949.65 0.0M
2022-11-30 31,106.57 31,343.42 31,059.64 31,304.65 0.0M
2022-11-29 31,425.91 31,427.16 30,815.54 30,836.56 0.0M
2022-11-28 31,631.17 31,743.51 31,290.63 31,378.59 0.0M
2022-11-25 31,642.14 31,814.42 31,610.63 31,778.62 0.0M
2022-11-24 31,612.87 31,902.18 31,510.37 31,618.59 0.0M
2022-11-23 31,573.44 31,704.90 31,488.18 31,596.26 0.0M
2022-11-22 31,554.01 31,633.13 31,398.47 31,529.37 0.0M
2022-11-21 31,611.10 31,961.50 31,365.36 31,667.24 0.0M
2022-11-18 32,063.31 32,063.31 31,282.22 31,453.51 0.0M
2022-11-17 31,873.96 32,165.06 31,767.03 32,055.97 0.0M
2022-11-16 31,818.76 31,956.13 31,516.72 31,832.68 0.0M
2022-11-15 31,654.22 31,971.43 31,327.43 31,970.27 0.0M
2022-11-14 31,848.85 31,870.03 31,537.76 31,676.81 0.0M
2022-11-11 31,453.16 31,817.28 31,165.90 31,709.63 0.0M
2022-11-10 29,301.64 31,402.37 29,240.86 31,378.21 0.0M
2022-11-09 29,506.68 29,517.73 29,181.16 29,440.66 0.0M
2022-11-08 29,094.28 29,564.81 28,989.32 29,538.53 0.0M
2022-11-07 28,746.97 29,304.78 28,746.97 29,019.81 0.0M
2022-11-04 28,559.10 29,083.15 28,479.21 28,857.66 0.0M
2022-11-03 28,738.00 28,832.10 28,568.98 28,609.21 0.0M
2022-11-02 29,110.86 29,366.46 29,005.68 29,044.91 0.0M
2022-11-01 29,301.90 29,521.12 28,946.49 29,059.72 0.0M
2022-10-31 29,240.21 29,334.43 29,006.39 29,242.05 0.0M
2022-10-28 29,035.41 29,369.67 28,943.09 29,295.82 0.0M
2022-10-27 29,284.20 29,582.81 29,118.95 29,406.63 0.0M
2022-10-26 29,255.38 29,641.29 28,912.00 29,580.31 0.0M
2022-10-25 27,622.56 29,418.06 27,622.23 29,267.82 0.0M
2022-10-24 27,684.87 27,896.73 27,348.88 27,595.97 0.0M
2022-10-21 27,047.25 27,531.21 27,036.57 27,531.21 0.0M
2022-10-20 26,733.98 27,192.71 26,668.75 27,160.10 0.0M
2022-10-19 27,210.32 27,269.30 26,917.84 26,927.25 0.0M
2022-10-18 26,869.51 27,656.81 26,869.34 27,259.04 0.0M
2022-10-17 26,365.22 26,931.64 26,282.14 26,843.64 0.0M
2022-10-14 26,062.51 27,074.98 26,062.51 26,536.21 0.0M
2022-10-13 25,739.15 26,088.42 25,187.99 26,044.36 0.0M
2022-10-12 26,027.73 26,213.89 25,792.46 25,792.88 0.0M
2022-10-11 25,960.49 26,300.96 25,833.28 26,063.26 0.0M
2022-10-10 25,994.27 26,503.34 25,961.49 26,162.09 0.0M
2022-10-07 26,634.51 26,926.22 26,292.83 26,294.67 0.0M
2022-10-06 26,781.82 26,984.72 26,647.09 26,817.37 0.0M
2022-10-05 26,763.24 26,989.56 26,479.43 26,586.24 0.0M
2022-10-04 25,901.63 27,002.24 25,901.63 27,002.24 0.0M
2022-10-03 25,665.28 25,956.49 25,256.54 25,887.02 0.0M
2022-09-30 25,038.61 25,737.17 25,025.09 25,689.74 0.0M
2022-09-29 25,320.77 25,320.96 24,823.31 24,971.74 0.0M
2022-09-28 25,041.84 25,506.02 24,977.68 25,437.14 0.0M
2022-09-27 25,618.82 25,785.94 25,219.34 25,219.34 0.0M
2022-09-26 24,906.23 25,629.19 24,906.23 25,327.17 0.0M
2022-09-23 25,268.05 25,268.05 24,458.59 24,884.79 0.0M
2022-09-22 26,056.01 26,056.01 25,330.24 25,330.24 0.0M
2022-09-21 25,632.56 26,108.92 25,506.37 26,058.89 0.0M
2022-09-20 25,970.30 26,070.90 25,549.33 25,745.91 0.0M
2022-09-19 25,818.62 25,993.29 25,510.69 25,843.87 0.0M
2022-09-16 26,102.50 26,102.50 25,769.04 25,917.00 0.0M
2022-09-15 26,685.97 26,857.75 26,239.82 26,346.89 0.0M
2022-09-14 26,768.15 26,914.82 26,484.39 26,684.11 0.0M
2022-09-13 27,560.40 27,715.02 26,814.73 26,902.87 0.0M
2022-09-12 27,085.58 27,534.87 27,016.80 27,392.62 0.0M
2022-09-09 26,617.15 27,083.48 26,617.15 27,008.06 0.0M
2022-09-08 26,712.81 26,853.76 26,110.21 26,603.48 0.0M
2022-09-07 26,375.74 26,655.10 26,343.40 26,499.78 0.0M
2022-09-06 26,209.15 26,687.81 26,209.15 26,533.18 0.0M
2022-09-05 26,534.78 26,534.78 25,868.52 26,247.82 0.0M
2022-09-02 25,870.43 26,561.27 25,869.83 26,542.27 0.0M
2022-09-01 26,238.07 26,426.00 25,830.36 25,849.76 0.0M
2022-08-31 26,710.57 26,827.60 26,446.39 26,469.89 0.0M
2022-08-30 26,392.49 26,902.49 26,361.19 26,434.54 0.0M
2022-08-29 26,375.02 26,527.72 26,248.85 26,434.54 0.0M
2022-08-26 27,693.32 27,693.32 26,595.28 26,672.94 0.0M
2022-08-25 27,525.95 27,639.74 27,279.48 27,504.09 0.0M
2022-08-24 27,290.12 27,567.46 27,166.59 27,567.20 0.0M
2022-08-23 27,637.69 27,786.74 27,464.76 27,464.76 0.0M
2022-08-22 28,356.27 28,518.01 27,743.68 27,825.12 0.0M
2022-08-19 28,483.30 28,801.88 28,446.27 28,556.75 0.0M
2022-08-18 28,527.03 28,702.09 28,516.60 28,699.08 0.0M
2022-08-17 28,983.22 29,112.97 28,539.92 28,612.93 0.0M
2022-08-16 29,379.05 29,400.35 28,832.60 29,016.53 0.0M
2022-08-15 29,294.76 29,318.71 29,059.29 29,260.10 0.0M
2022-08-12 29,093.80 29,356.93 29,047.72 29,272.82 0.0M
2022-08-11 29,533.44 29,650.37 29,082.15 29,216.82 0.0M
2022-08-10 28,657.68 29,397.64 28,637.21 29,341.26 0.0M
2022-08-09 29,159.57 29,411.07 28,684.15 28,812.13 0.0M
2022-08-08 29,159.57 29,411.07 29,091.66 29,259.17 0.0M
2022-08-05 29,296.11 29,392.51 28,902.91 28,968.94 0.0M
2022-08-04 28,980.67 29,570.82 28,980.67 29,265.08 0.0M
2022-08-03 28,266.69 28,945.18 28,204.02 28,854.19 0.0M
2022-08-02 28,531.35 28,531.35 27,970.90 28,146.47 0.0M
2022-08-01 28,494.98 28,914.91 28,461.90 28,773.19 0.0M
2022-07-29 28,198.62 28,732.21 28,198.62 28,475.60 0.0M
2022-07-28 28,067.31 28,111.55 27,676.24 28,110.53 0.0M
2022-07-27 27,899.77 28,033.05 27,620.91 27,841.87 0.0M
2022-07-26 27,982.61 28,288.89 27,843.18 27,847.62 0.0M
2022-07-25 28,372.13 28,649.32 27,929.53 28,117.33 0.0M
2022-07-22 27,588.84 29,104.76 27,588.84 28,654.54 0.0M
2022-07-21 28,200.89 28,204.37 26,857.74 27,588.04 0.0M
2022-07-20 27,973.40 28,206.43 27,799.43 28,206.43 0.0M
2022-07-19 27,115.99 28,002.98 26,887.21 27,935.17 0.0M
2022-07-18 27,252.46 27,560.49 27,175.80 27,304.09 0.0M
2022-07-15 26,517.89 27,165.94 26,440.27 27,155.32 0.0M
2022-07-14 26,758.27 26,829.55 26,186.02 26,479.98 0.0M
2022-07-13 27,054.99 27,054.99 26,315.95 26,755.12 0.0M
2022-07-12 27,446.68 27,495.59 27,094.94 27,241.86 0.0M
2022-07-11 27,701.14 27,856.77 27,495.55 27,665.73 0.0M
2022-07-08 27,904.65 28,096.40 27,586.03 28,096.40 0.0M
2022-07-07 27,792.00 28,028.25 27,633.99 27,859.40 0.0M
2022-07-06 27,114.57 27,728.25 27,073.14 27,530.88 0.0M
2022-07-05 27,164.66 27,254.47 26,474.49 26,747.61 0.0M
2022-07-04 27,293.44 27,296.36 26,848.34 26,848.34 0.0M
2022-07-01 26,956.04 27,352.53 26,885.53 27,225.69 0.0M
2022-06-30 28,173.53 28,174.35 26,633.90 27,297.01 0.0M
2022-06-29 28,137.50 28,350.82 27,933.74 28,207.07 0.0M
2022-06-28 28,975.71 29,116.79 28,540.39 28,582.47 0.0M
2022-06-27 29,116.17 29,271.71 28,697.12 28,912.56 0.0M
2022-06-24 28,156.14 28,897.13 28,139.68 28,864.01 0.0M
2022-06-23 27,933.92 28,154.24 27,622.48 28,028.96 0.0M
2022-06-22 27,622.39 28,216.23 27,340.46 28,098.80 0.0M
2022-06-21 28,026.26 28,244.28 27,922.55 28,019.13 0.0M
2022-06-20 27,850.01 28,009.63 27,678.08 27,955.92 0.0M
2022-06-17 27,561.61 27,983.41 27,478.82 27,823.79 0.0M
2022-06-16 27,776.76 27,900.02 27,426.42 27,428.74 0.0M
2022-06-15 27,477.21 27,984.80 27,279.95 27,904.72 0.0M
2022-06-14 27,942.44 27,942.44 27,255.22 27,301.66 0.0M
2022-06-13 27,966.37 28,066.80 27,309.63 27,464.51 0.0M
2022-06-10 28,950.61 29,073.28 28,230.63 28,230.63 0.0M
2022-06-09 29,511.76 29,668.26 29,171.40 29,245.68 0.0M
2022-06-08 29,958.19 30,042.61 29,622.54 29,703.62 0.0M
2022-06-07 29,846.12 30,071.50 29,741.98 29,938.37 0.0M
2022-06-06 29,915.60 30,321.24 29,915.60 30,058.67 0.0M
2022-06-03 30,021.01 30,091.76 29,659.68 29,747.25 0.0M
2022-06-02 29,676.78 29,863.41 29,464.46 29,830.61 0.0M
2022-06-01 29,801.46 29,987.57 29,260.97 29,579.45 0.0M
2022-05-31 30,040.82 30,040.82 29,330.14 29,489.28 0.0M
2022-05-30 30,022.41 30,346.65 30,022.41 30,205.45 0.0M
2022-05-27 29,370.48 29,812.85 29,343.25 29,812.85 0.0M
2022-05-26 28,836.00 29,142.35 28,712.24 29,099.63 0.0M
2022-05-25 29,097.34 29,097.34 28,566.49 28,765.73 0.0M
2022-05-24 29,296.97 29,577.60 29,059.51 29,061.38 0.0M
2022-05-23 29,504.11 29,601.90 29,192.12 29,411.96 0.0M
2022-05-20 28,685.32 29,352.82 28,648.80 29,133.61 0.0M
2022-05-19 27,805.06 28,668.85 27,679.40 28,626.55 0.0M
2022-05-18 28,942.72 29,036.74 28,325.31 28,325.31 0.0M
2022-05-17 28,916.10 29,375.95 28,764.27 29,072.51 0.0M
2022-05-16 29,069.24 29,158.56 28,686.93 28,779.23 0.0M
2022-05-13 28,940.61 29,227.19 28,823.74 29,227.19 0.0M
2022-05-12 28,597.19 28,818.62 27,956.84 28,670.36 0.0M
2022-05-11 28,290.33 28,654.79 27,907.51 28,653.90 0.0M
2022-05-10 28,317.72 28,709.67 28,106.40 28,218.63 0.0M
2022-05-09 28,165.37 28,337.59 27,830.45 27,963.08 0.0M
2022-05-06 29,204.15 29,217.05 28,028.51 28,418.29 0.0M
2022-05-05 29,067.72 30,127.74 29,065.87 29,448.79 0.0M
2022-05-04 29,432.97 29,432.97 29,024.92 29,045.75 0.0M
2022-05-03 29,914.56 29,992.86 29,301.82 29,557.87 0.0M
2022-05-02 29,831.59 30,001.30 29,585.38 29,825.08 0.0M
2022-04-29 30,385.61 30,647.68 30,169.72 30,257.48 0.0M
2022-04-28 29,752.00 30,157.34 29,703.29 30,136.06 0.0M
2022-04-27 29,637.09 29,805.40 29,241.49 29,524.54 0.0M
2022-04-26 30,076.60 30,273.46 29,432.96 29,458.75 0.0M
2022-04-25 30,329.02 30,329.02 29,639.54 29,882.37 0.0M
2022-04-22 30,980.32 30,985.78 29,573.47 30,407.84 0.0M
2022-04-21 30,820.28 31,230.94 30,733.80 31,050.11 0.0M
2022-04-20 30,307.60 30,830.27 30,258.27 30,772.63 0.0M
2022-04-19 30,070.67 30,432.06 29,835.33 30,423.15 0.0M
2022-04-14 30,436.84 30,711.08 30,308.37 30,405.19 0.0M
2022-04-13 30,497.50 30,545.50 30,016.05 30,302.70 0.0M
2022-04-12 30,638.39 30,845.03 30,355.54 30,719.68 0.0M
2022-04-11 31,172.78 31,279.93 30,854.99 30,982.26 0.0M
2022-04-08 31,571.95 31,663.90 31,197.99 31,465.73 0.0M
2022-04-07 31,516.20 31,525.60 31,240.18 31,294.11 0.0M
2022-04-06 32,109.53 32,302.34 31,381.84 31,529.45 0.0M
2022-04-05 32,150.41 32,412.14 31,795.21 32,036.40 0.0M
2022-04-04 31,573.45 32,134.97 31,131.15 32,004.43 0.0M
2022-04-01 31,731.18 31,762.94 31,423.36 31,424.18 0.0M
2022-03-31 32,239.73 32,586.99 31,760.52 31,766.99 0.0M
2022-03-30 32,420.76 32,441.25 31,922.04 32,125.61 0.0M
2022-03-29 32,022.76 32,720.26 32,015.19 32,531.22 0.0M
2022-03-28 31,637.87 31,997.66 31,592.27 31,684.44 0.0M
2022-03-25 31,547.29 32,131.47 31,466.02 31,682.51 0.0M
2022-03-24 31,654.29 31,849.28 31,430.28 31,600.53 0.0M
2022-03-23 32,288.34 32,417.28 31,602.11 31,724.86 0.0M
2022-03-22 31,898.68 32,253.48 31,660.76 32,253.21 0.0M
2022-03-21 32,290.09 32,300.86 31,549.11 31,898.83 0.0M
2022-03-18 32,072.08 32,304.13 31,497.77 32,304.13 0.0M
2022-03-17 32,168.12 32,343.91 31,837.23 32,126.91 0.0M
2022-03-16 31,091.84 32,123.14 31,091.84 31,900.99 0.0M
2022-03-15 30,917.27 31,188.19 30,543.30 31,040.23 0.0M
2022-03-14 30,884.36 31,439.95 30,683.46 31,189.18 0.0M
2022-03-11 30,161.20 31,357.88 30,077.14 30,694.84 0.0M
2022-03-10 30,698.31 30,872.34 30,140.88 30,196.27 0.0M
2022-03-09 30,035.40 31,196.72 29,990.02 31,196.72 0.0M
2022-03-08 29,836.29 30,502.89 29,388.17 29,548.91 0.0M
2022-03-07 29,868.29 30,604.39 29,431.40 29,972.23 0.0M
2022-03-04 30,316.76 30,684.50 29,875.83 29,875.96 0.0M
2022-03-03 31,141.62 31,444.09 30,734.02 30,734.02 0.0M
2022-03-02 30,779.81 31,549.28 30,624.41 31,320.12 0.0M
2022-03-01 31,274.14 31,274.65 30,506.71 30,759.42 0.0M
2022-02-28 31,417.54 31,522.28 30,818.14 31,498.96 0.0M
2022-02-25 30,312.86 31,496.47 30,304.82 31,422.39 0.0M
2022-02-24 30,797.52 30,797.52 29,524.91 30,256.42 0.0M
2022-02-23 31,123.11 31,526.24 30,905.23 30,910.26 0.0M
2022-02-22 30,368.02 31,315.62 30,368.02 31,038.37 0.0M
2022-02-21 31,953.24 32,127.43 30,971.21 31,296.65 0.0M
2022-02-18 32,309.62 32,529.66 31,708.55 31,708.55 0.0M
2022-02-17 32,757.66 32,880.02 32,478.82 32,597.92 0.0M
2022-02-16 33,007.30 33,167.09 32,496.19 32,708.64 0.0M
2022-02-15 32,365.18 33,102.56 32,365.18 32,854.23 0.0M
2022-02-14 33,199.46 33,199.46 31,914.66 32,608.69 0.0M
2022-02-11 33,442.27 33,617.19 33,159.57 33,202.59 0.0M
2022-02-10 34,060.59 34,162.34 33,458.30 33,702.09 0.0M
2022-02-09 34,201.76 34,439.35 33,914.01 34,035.21 0.0M
2022-02-08 34,270.73 34,325.50 33,728.50 33,923.53 0.0M
2022-02-07 34,100.49 34,667.69 34,099.15 34,400.56 0.0M
2022-02-04 33,884.56 34,240.30 33,722.70 33,933.06 0.0M
2022-02-03 34,535.38 34,560.09 33,863.67 33,896.97 0.0M
2022-02-02 35,067.19 35,219.77 34,790.97 34,790.97 0.0M
2022-02-01 34,576.99 35,069.72 34,445.03 34,898.61 0.0M
2022-01-31 33,468.17 34,170.06 33,462.87 34,170.06 0.0M
2022-01-28 33,855.44 33,855.44 33,008.52 33,441.59 0.0M
2022-01-27 34,564.01 34,833.86 33,117.81 34,052.81 0.0M
2022-01-26 35,575.65 36,041.19 35,561.85 35,790.19 0.0M
2022-01-25 35,297.79 35,465.02 34,972.06 35,337.14 0.0M
2022-01-24 36,418.84 36,566.67 35,152.14 35,152.18 0.0M
2022-01-21 37,482.34 37,484.90 36,601.77 36,872.01 0.0M
2022-01-20 37,081.63 37,528.22 36,822.33 37,492.53 0.0M
2022-01-19 36,793.16 37,215.81 36,264.15 37,024.79 0.0M
2022-01-18 37,022.91 37,037.57 36,378.52 36,840.49 0.0M
2022-01-17 37,006.32 37,407.99 36,778.60 37,351.06 0.0M
2022-01-14 36,983.24 37,618.49 36,299.06 36,807.86 0.0M
2022-01-13 37,275.25 37,334.89 36,725.94 36,983.55 0.0M
2022-01-12 37,695.58 37,826.53 37,363.91 37,544.59 0.0M
2022-01-11 37,345.40 37,744.17 37,120.39 37,274.82 0.0M
2022-01-10 37,533.72 37,557.64 36,900.82 36,951.92 0.0M
2022-01-07 37,409.57 37,485.26 37,054.26 37,331.43 0.0M
2022-01-06 38,548.21 38,548.21 37,196.23 37,593.56 0.0M
2022-01-05 38,288.67 38,708.89 38,171.08 38,564.17 0.0M
2022-01-04 38,919.39 38,972.94 38,418.10 38,535.36 0.0M
2022-01-03 38,732.95 38,862.52 38,388.52 38,756.48 0.0M