DAX Technology All Share Price (TECALLP)

TECALLP
🏛️ 독일 →
2,763.72
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
2024-12-30 2,809.45 2,809.45 2,776.79 2,780.23 11.1M
2024-12-27 2,781.87 2,809.45 2,776.54 2,809.43 14.1M
2024-12-23 2,781.76 2,789.91 2,766.22 2,781.87 13.9M
2024-12-20 2,795.22 2,795.22 2,743.71 2,781.76 49.4M
2024-12-19 2,842.05 2,842.05 2,793.40 2,795.22 26.6M
2024-12-18 2,833.36 2,849.95 2,833.36 2,842.04 19.2M
2024-12-17 2,850.89 2,852.19 2,832.23 2,833.35 20.9M
2024-12-16 2,852.36 2,856.54 2,830.14 2,850.90 17.9M
2024-12-13 2,863.75 2,872.56 2,844.48 2,852.36 19.3M
2024-12-12 2,844.26 2,867.08 2,842.26 2,863.75 19.5M
2024-12-11 2,852.61 2,855.24 2,818.36 2,844.26 20.1M
2024-12-10 2,857.01 2,869.01 2,842.97 2,852.61 27.7M
2024-12-09 2,871.95 2,873.20 2,844.69 2,857.01 28.5M
2024-12-06 2,864.49 2,871.97 2,849.14 2,871.97 17.6M
2024-12-05 2,859.08 2,871.06 2,848.91 2,864.49 20.2M
2024-12-04 2,801.09 2,861.31 2,801.09 2,859.08 18.4M
2024-12-03 2,783.98 2,801.13 2,771.34 2,801.09 18.5M
2024-12-02 2,737.16 2,784.00 2,725.41 2,783.98 17.7M
2024-11-29 2,701.95 2,739.31 2,694.75 2,737.16 14.5M
2024-11-28 2,691.44 2,713.78 2,691.44 2,701.95 10.8M
2024-11-27 2,711.58 2,711.58 2,681.56 2,691.43 12.5M
2024-11-26 2,710.19 2,725.68 2,699.04 2,711.58 16.9M
2024-11-25 2,711.77 2,731.91 2,708.10 2,710.20 36.7M
2024-11-22 2,683.95 2,719.76 2,679.37 2,711.77 21.7M
2024-11-21 2,655.04 2,683.98 2,649.31 2,683.95 16.2M
2024-11-20 2,648.66 2,678.75 2,646.06 2,655.05 16.0M
2024-11-19 2,649.09 2,653.73 2,608.12 2,648.67 21.8M
2024-11-18 2,646.33 2,653.20 2,635.24 2,649.09 16.9M
2024-11-15 2,679.45 2,679.45 2,637.90 2,646.33 25.8M
2024-11-14 2,637.31 2,679.45 2,636.83 2,679.45 25.0M
2024-11-13 2,662.53 2,662.53 2,613.28 2,637.31 25.8M
2024-11-12 2,684.77 2,690.71 2,662.53 2,662.53 30.5M
2024-11-11 2,668.54 2,705.33 2,668.54 2,684.78 23.1M
2024-11-08 2,660.47 2,682.68 2,651.82 2,668.54 21.1M
2024-11-07 2,599.34 2,663.01 2,599.34 2,660.46 24.3M
2024-11-06 2,619.79 2,668.70 2,599.33 2,599.34 31.3M
2024-11-05 2,598.99 2,621.61 2,598.23 2,619.79 20.7M
2024-11-04 2,621.71 2,621.71 2,595.48 2,598.99 15.8M
2024-11-01 2,599.62 2,626.43 2,597.16 2,621.70 13.7M
2024-10-31 2,644.80 2,644.80 2,588.00 2,599.63 23.2M
2024-10-30 2,694.17 2,694.17 2,644.79 2,644.79 19.1M
2024-10-29 2,687.06 2,703.45 2,684.52 2,694.17 18.5M
2024-10-28 2,673.31 2,689.63 2,670.47 2,687.06 19.0M
2024-10-25 2,659.39 2,681.03 2,659.39 2,673.29 15.5M
2024-10-24 2,647.82 2,672.40 2,647.82 2,659.39 16.6M
2024-10-23 2,620.18 2,657.94 2,613.95 2,647.82 20.3M
2024-10-22 2,601.12 2,674.88 2,594.90 2,620.18 21.7M
2024-10-21 2,633.15 2,637.09 2,601.12 2,601.12 15.8M
2024-10-18 2,622.11 2,635.85 2,613.78 2,633.15 18.9M
2024-10-17 2,606.90 2,634.27 2,606.90 2,622.11 16.8M
2024-10-16 2,600.05 2,618.48 2,600.05 2,606.90 19.3M
2024-10-15 2,608.62 2,636.46 2,595.33 2,600.04 27.0M
2024-10-14 2,576.82 2,613.07 2,576.82 2,608.62 19.1M
2024-10-11 2,558.73 2,576.89 2,548.08 2,576.82 23.0M
2024-10-10 2,563.73 2,565.16 2,546.34 2,558.72 25.2M
2024-10-09 2,533.78 2,563.73 2,528.69 2,563.73 19.2M
2024-10-08 2,506.02 2,534.43 2,499.73 2,533.78 19.5M
2024-10-07 2,506.20 2,514.88 2,496.21 2,506.01 15.4M
2024-10-04 2,501.18 2,517.32 2,487.21 2,506.20 14.2M
2024-10-03 2,531.01 2,531.01 2,490.41 2,501.19 14.2M
2024-10-02 2,540.73 2,541.29 2,509.82 2,531.01 15.4M
2024-10-01 2,548.99 2,581.46 2,535.01 2,540.73 18.6M
2024-09-30 2,566.00 2,572.10 2,548.97 2,548.99 20.8M
2024-09-27 2,534.99 2,566.00 2,525.70 2,565.99 24.6M
2024-09-26 2,501.96 2,547.54 2,501.96 2,534.99 22.3M
2024-09-25 2,531.26 2,531.26 2,474.61 2,501.96 15.9M
2024-09-24 2,520.96 2,539.13 2,515.78 2,531.26 15.9M
2024-09-23 2,501.98 2,533.27 2,501.98 2,520.96 13.6M
2024-09-20 2,550.85 2,550.85 2,499.70 2,501.98 12.5M
2024-09-19 2,508.59 2,556.95 2,508.59 2,550.92 6.3M
2024-09-18 2,514.60 2,516.87 2,503.60 2,508.61 4.6M
2024-09-17 2,484.16 2,529.36 2,484.16 2,511.15 5.3M
2024-09-16 2,504.07 2,507.30 2,484.22 2,484.53 0.0M
2024-09-13 2,485.12 2,512.49 2,484.42 2,508.71 5.0M
2024-09-12 2,466.35 2,512.74 2,466.35 2,484.27 5.5M
2024-09-11 2,471.90 2,493.70 2,459.06 2,466.28 6.3M
2024-09-10 2,476.59 2,497.08 2,466.55 2,471.89 4.5M
2024-09-09 2,456.13 2,490.14 2,456.13 2,476.59 4.1M
2024-09-06 2,502.83 2,503.83 2,456.12 2,456.21 4.8M
2024-09-05 2,524.12 2,530.48 2,503.93 2,503.93 4.9M
2024-09-04 2,574.41 2,574.41 2,521.57 2,533.13 6.2M
2024-09-03 2,619.05 2,627.79 2,568.75 2,574.41 5.3M
2024-09-02 2,643.03 2,643.03 2,609.25 2,619.05 4.1M
2024-08-30 2,648.44 2,652.71 2,638.68 2,643.03 7.2M
2024-08-29 2,610.01 2,651.11 2,605.99 2,648.44 5.2M
2024-08-28 2,612.41 2,628.95 2,607.44 2,609.98 5.2M
2024-08-27 2,591.88 2,619.57 2,591.88 2,612.54 6.1M
2024-08-26 2,602.54 2,602.54 2,587.13 2,592.00 3.9M
2024-08-23 2,593.85 2,607.27 2,580.82 2,602.54 4.9M
2024-08-22 2,615.28 2,621.46 2,593.48 2,593.80 4.5M
2024-08-21 2,598.52 2,620.37 2,597.33 2,615.28 5.2M
2024-08-20 2,627.44 2,651.18 2,597.58 2,598.52 6.8M
2024-08-19 2,625.98 2,632.86 2,615.93 2,627.44 10.2M
2024-08-16 2,637.78 2,646.06 2,617.74 2,627.58 5.3M
2024-08-15 2,603.61 2,637.38 2,597.98 2,631.90 5.4M
2024-08-14 2,579.12 2,610.63 2,579.12 2,596.43 7.6M
2024-08-13 2,569.37 2,580.17 2,544.34 2,579.12 10.0M
2024-08-12 2,576.00 2,591.14 2,566.54 2,569.37 6.7M
2024-08-09 2,551.70 2,587.88 2,551.70 2,576.00 7.2M
2024-08-08 2,568.83 2,568.83 2,509.34 2,551.70 8.1M
2024-08-07 2,565.09 2,584.67 2,546.85 2,568.90 14.7M
2024-08-06 2,550.71 2,578.37 2,541.83 2,565.11 6.2M
2024-08-05 2,627.09 2,627.09 2,473.28 2,539.68 10.5M
2024-08-02 2,687.51 2,687.51 2,621.39 2,627.12 6.3M
2024-08-01 2,728.80 2,746.43 2,695.17 2,695.33 5.8M
2024-07-31 2,703.46 2,748.00 2,703.46 2,730.97 6.8M
2024-07-30 2,688.22 2,719.40 2,688.22 2,703.57 4.6M
2024-07-29 2,694.48 2,714.41 2,685.93 2,688.22 5.5M
2024-07-26 2,670.61 2,698.71 2,670.28 2,694.48 7.0M
2024-07-25 2,670.27 2,674.24 2,642.17 2,670.61 8.5M
2024-07-24 2,691.71 2,704.95 2,667.63 2,670.28 5.7M
2024-07-23 2,721.84 2,724.66 2,702.03 2,705.50 6.4M
2024-07-22 2,697.79 2,725.10 2,696.01 2,715.44 7.5M
2024-07-19 2,707.27 2,708.00 2,686.31 2,691.35 5.3M
2024-07-18 2,711.57 2,742.66 2,707.24 2,707.27 4.7M
2024-07-17 2,753.66 2,753.66 2,711.59 2,711.59 5.0M
2024-07-16 2,745.04 2,758.87 2,740.00 2,753.69 5.0M
2024-07-15 2,772.30 2,776.83 2,746.85 2,751.06 4.3M
2024-07-12 2,783.08 2,783.08 2,755.24 2,769.92 5.4M
2024-07-11 2,749.24 2,784.99 2,746.39 2,781.84 8.4M
2024-07-10 2,711.59 2,750.79 2,711.59 2,750.75 6.4M
2024-07-09 2,766.03 2,766.03 2,704.50 2,711.59 6.8M
2024-07-08 2,784.76 2,797.77 2,765.45 2,766.03 5.4M
2024-07-05 2,737.91 2,794.52 2,737.91 2,784.80 8.2M
2024-07-04 2,715.95 2,741.06 2,715.95 2,737.85 4.7M
2024-07-03 2,686.46 2,719.10 2,686.46 2,716.08 6.2M
2024-07-02 2,686.77 2,687.16 2,665.00 2,686.44 5.4M
2024-07-01 2,701.70 2,716.17 2,680.95 2,686.84 5.7M
2024-06-28 2,709.90 2,714.78 2,689.82 2,692.41 8.1M
2024-06-27 2,715.60 2,726.78 2,706.98 2,709.90 4.9M
2024-06-26 2,727.57 2,752.71 2,711.71 2,720.17 5.3M
2024-06-25 2,718.52 2,721.74 2,695.54 2,721.74 4.9M
2024-06-24 2,711.95 2,725.71 2,702.58 2,718.59 5.4M
2024-06-21 2,744.01 2,746.55 2,710.46 2,711.98 15.4M
2024-06-20 2,706.00 2,744.95 2,706.00 2,744.51 8.4M
2024-06-19 2,752.00 2,752.00 2,706.01 2,706.01 7.4M
2024-06-18 2,738.28 2,761.26 2,738.28 2,753.14 5.5M
2024-06-17 2,785.18 2,807.69 2,738.48 2,738.48 9.0M
2024-06-14 2,819.90 2,827.64 2,774.03 2,785.18 6.7M
2024-06-13 2,905.31 2,905.31 2,819.90 2,819.90 7.1M
2024-06-12 2,881.52 2,915.01 2,866.93 2,905.31 6.3M
2024-06-11 2,926.37 2,929.28 2,884.79 2,885.18 5.9M
2024-06-10 2,929.30 2,929.30 2,906.56 2,923.66 4.7M
2024-06-07 2,944.55 2,948.84 2,914.35 2,928.74 5.9M
2024-06-06 2,922.97 2,970.53 2,922.97 2,944.97 5.0M
2024-06-05 2,874.79 2,925.40 2,874.79 2,924.95 4.9M
2024-06-04 2,891.18 2,891.18 2,865.97 2,874.93 6.0M
2024-06-03 2,850.24 2,891.37 2,850.24 2,891.26 5.6M
2024-05-31 2,865.80 2,865.80 2,839.13 2,850.27 9.4M
2024-05-30 2,862.59 2,882.83 2,849.37 2,875.57 4.8M
2024-05-29 2,906.23 2,906.23 2,861.76 2,862.76 7.1M
2024-05-28 2,942.28 2,950.01 2,906.44 2,906.79 6.6M
2024-05-27 2,940.35 2,954.46 2,938.41 2,941.96 4.1M
2024-05-24 2,949.47 2,949.47 2,918.07 2,941.53 6.7M
2024-05-23 2,953.53 2,963.54 2,943.67 2,951.33 6.9M
2024-05-22 2,931.40 2,958.66 2,931.40 2,955.07 6.8M
2024-05-21 2,962.26 2,962.26 2,928.09 2,938.93 6.8M
2024-05-20 2,943.52 2,962.72 2,940.36 2,962.34 4.9M
2024-05-17 2,940.67 2,949.83 2,932.42 2,947.80 8.0M
2024-05-16 2,956.30 2,978.83 2,946.19 2,946.37 8.0M
2024-05-15 2,929.86 2,966.82 2,929.86 2,959.31 9.5M
2024-05-14 2,883.09 2,930.01 2,883.09 2,929.84 9.8M
2024-05-13 2,878.14 2,884.35 2,863.84 2,884.27 8.1M
2024-05-10 2,874.45 2,892.09 2,873.17 2,879.39 6.7M
2024-05-09 2,867.73 2,874.18 2,858.87 2,874.18 5.1M
2024-05-08 2,903.53 2,905.42 2,867.26 2,880.92 9.6M
2024-05-07 2,891.41 2,905.84 2,884.75 2,903.59 10.1M
2024-05-06 2,871.30 2,894.24 2,871.30 2,891.41 6.5M
2024-05-03 2,840.13 2,888.82 2,840.13 2,871.41 7.8M
2024-05-02 2,853.28 2,860.57 2,833.43 2,840.15 8.1M
2024-04-30 2,890.73 2,894.17 2,862.14 2,862.33 7.4M
2024-04-29 2,890.29 2,896.03 2,873.57 2,890.73 10.3M
2024-04-26 2,863.93 2,895.07 2,862.91 2,890.25 9.2M
2024-04-25 2,889.83 2,889.83 2,829.34 2,841.31 12.1M
2024-04-24 2,931.26 2,941.43 2,888.47 2,889.91 26.5M
2024-04-23 2,873.34 2,931.31 2,873.34 2,931.24 5.8M
2024-04-22 2,841.34 2,883.83 2,841.34 2,873.46 5.1M
2024-04-19 2,866.73 2,866.73 2,831.42 2,841.38 7.8M
2024-04-18 2,878.00 2,878.00 2,840.77 2,866.76 8.5M
2024-04-17 2,913.83 2,913.83 2,877.24 2,878.00 6.7M
2024-04-16 2,949.81 2,949.81 2,901.61 2,913.83 8.8M
2024-04-15 2,957.51 2,981.67 2,941.08 2,949.73 9.9M
2024-04-12 2,973.36 3,013.11 2,954.86 2,957.51 10.6M
2024-04-11 2,970.91 2,991.16 2,957.68 2,973.17 8.0M
2024-04-10 2,993.83 3,006.99 2,951.21 2,971.32 9.4M
2024-04-09 3,017.39 3,018.42 2,988.97 2,993.76 9.0M
2024-04-08 2,993.69 3,020.32 2,991.76 3,016.82 6.5M
2024-04-05 3,023.34 3,023.34 2,983.35 2,993.82 8.7M
2024-04-04 3,030.59 3,042.27 3,019.97 3,040.72 6.3M
2024-04-03 3,015.57 3,031.98 2,997.08 3,030.59 7.0M
2024-04-02 3,071.44 3,089.93 3,015.80 3,015.80 8.7M
2024-03-28 3,083.91 3,083.96 3,060.90 3,071.96 9.3M
2024-03-27 3,075.62 3,085.42 3,065.25 3,083.91 9.6M
2024-03-26 3,046.75 3,078.77 3,042.36 3,075.35 7.4M
2024-03-25 3,036.56 3,049.52 3,029.26 3,046.37 8.4M
2024-03-22 3,017.50 3,046.70 3,013.02 3,042.81 7.5M
2024-03-21 3,003.20 3,036.11 2,998.73 3,019.59 7.3M
2024-03-20 3,016.51 3,018.79 2,996.32 3,003.14 5.1M
2024-03-19 3,018.40 3,018.40 3,000.12 3,016.24 5.9M
2024-03-18 3,001.95 3,028.50 3,001.95 3,018.66 6.5M
2024-03-15 3,023.07 3,044.12 3,001.38 3,001.78 15.5M
2024-03-14 3,047.12 3,057.77 3,020.90 3,022.53 6.7M
2024-03-13 3,076.42 3,077.19 3,044.21 3,044.48 5.8M
2024-03-12 3,043.67 3,069.40 3,038.20 3,065.22 5.4M
2024-03-11 3,043.66 3,045.79 3,023.20 3,037.28 8.8M
2024-03-08 3,087.44 3,087.44 3,058.19 3,058.19 0.0M
2024-03-07 3,057.56 3,088.54 3,045.28 3,085.68 0.0M
2024-03-06 3,041.17 3,064.22 3,038.52 3,064.11 0.0M
2024-03-05 3,062.23 3,066.45 3,036.90 3,042.25 0.0M
2024-03-04 3,079.17 3,090.81 3,068.69 3,074.70 0.0M
2024-03-01 3,038.78 3,071.82 3,030.13 3,071.82 0.0M
2024-02-29 3,037.45 3,044.07 3,006.81 3,024.28 0.0M
2024-02-28 3,064.02 3,067.73 3,025.84 3,036.85 0.0M
2024-02-27 3,057.49 3,067.41 3,041.58 3,066.27 0.0M
2024-02-26 3,055.95 3,069.96 3,049.95 3,052.59 0.0M
2024-02-23 3,087.88 3,088.27 3,060.71 3,065.76 0.0M
2024-02-22 3,048.83 3,105.89 3,048.66 3,088.08 0.0M
2024-02-21 3,048.33 3,049.71 3,027.06 3,035.54 0.0M
2024-02-20 3,071.07 3,074.23 3,045.66 3,050.08 0.0M
2024-02-19 3,096.07 3,096.07 3,072.49 3,081.32 0.0M
2024-02-16 3,110.65 3,132.12 3,093.09 3,106.92 0.0M
2024-02-15 3,120.58 3,123.67 3,094.00 3,099.74 0.0M
2024-02-14 3,067.64 3,107.77 3,066.50 3,104.93 0.0M
2024-02-13 3,106.10 3,106.68 3,044.49 3,069.06 0.0M
2024-02-12 3,103.81 3,119.49 3,101.07 3,116.75 0.0M
2024-02-09 3,075.30 3,105.37 3,075.30 3,093.66 0.0M
2024-02-08 3,049.80 3,083.92 3,049.80 3,080.66 0.0M
2024-02-07 3,047.31 3,053.97 3,034.44 3,041.21 0.0M
2024-02-06 3,005.54 3,046.01 3,005.54 3,042.28 0.0M
2024-02-05 2,972.57 3,006.46 2,970.03 3,003.57 0.0M
2024-02-02 3,015.92 3,026.29 2,973.91 2,973.91 0.0M
2024-02-01 2,996.98 3,019.93 2,992.49 2,997.36 0.0M
2024-01-31 3,003.82 3,010.44 2,993.05 3,001.92 0.0M
2024-01-30 3,023.09 3,029.01 3,007.87 3,011.70 0.0M
2024-01-29 3,001.31 3,014.94 2,984.65 3,012.15 0.0M
2024-01-26 3,016.27 3,021.79 2,994.51 3,018.65 0.0M
2024-01-25 3,016.62 3,025.17 2,997.66 3,016.82 0.0M
2024-01-24 2,992.69 3,021.87 2,992.69 3,020.22 0.0M
2024-01-23 2,983.98 2,998.30 2,969.83 2,974.41 0.0M
2024-01-22 2,937.36 2,992.61 2,937.36 2,985.49 0.0M
2024-01-19 2,944.32 2,953.07 2,920.64 2,930.31 0.0M
2024-01-18 2,907.43 2,937.61 2,905.96 2,936.01 0.0M
2024-01-17 2,916.73 2,916.73 2,878.17 2,894.89 0.0M
2024-01-16 2,915.64 2,932.74 2,904.23 2,927.94 0.0M
2024-01-15 2,940.88 2,954.69 2,924.08 2,930.33 0.0M
2024-01-12 2,917.97 2,957.21 2,917.97 2,944.41 0.0M
2024-01-11 2,940.48 2,956.97 2,905.14 2,905.29 0.0M
2024-01-10 2,948.47 2,948.47 2,922.98 2,935.08 0.0M
2024-01-09 2,957.67 2,957.67 2,927.20 2,943.72 0.0M
2024-01-08 2,911.22 2,945.69 2,887.15 2,945.69 0.0M
2024-01-05 2,909.10 2,910.71 2,871.92 2,906.92 0.0M
2024-01-04 2,947.39 2,948.56 2,882.15 2,919.10 0.0M
2024-01-03 3,005.42 3,014.85 2,941.10 2,947.88 0.0M
2024-01-02 3,052.11 3,063.21 3,008.99 3,011.43 0.0M