DAX Technology All Share (TECALL)

TECALL
🏛️ 독일 →
3,775.26
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 3,722.68 3,732.08 3,696.87 3,696.97 0.0M
2022-12-29 3,658.11 3,734.58 3,646.52 3,734.52 0.0M
2022-12-28 3,681.08 3,685.20 3,653.07 3,667.13 0.0M
2022-12-27 3,707.33 3,718.99 3,676.03 3,682.40 0.0M
2022-12-23 3,694.02 3,723.01 3,681.54 3,694.93 0.0M
2022-12-22 3,751.50 3,767.83 3,688.89 3,696.04 0.0M
2022-12-21 3,702.04 3,754.36 3,702.04 3,754.36 0.0M
2022-12-20 3,691.52 3,711.12 3,677.67 3,687.40 0.0M
2022-12-19 3,718.91 3,760.06 3,718.91 3,724.00 0.0M
2022-12-16 3,767.78 3,780.83 3,698.29 3,714.78 0.0M
2022-12-15 3,855.89 3,859.01 3,778.68 3,778.68 0.0M
2022-12-14 3,905.13 3,905.13 3,863.83 3,886.62 0.0M
2022-12-13 3,892.77 3,970.94 3,856.38 3,915.50 0.0M
2022-12-12 3,867.80 3,885.96 3,839.45 3,878.08 0.0M
2022-12-09 3,890.28 3,903.35 3,857.73 3,881.72 0.0M
2022-12-08 3,863.57 3,888.53 3,835.25 3,879.65 0.0M
2022-12-07 3,874.90 3,889.54 3,854.09 3,856.03 0.0M
2022-12-06 3,959.96 3,959.96 3,887.87 3,896.62 0.0M
2022-12-05 3,995.18 3,995.18 3,971.96 3,972.04 0.0M
2022-12-02 3,979.37 4,021.27 3,959.48 3,991.27 0.0M
2022-12-01 3,910.01 4,000.07 3,910.01 3,985.74 0.0M
2022-11-30 3,827.79 3,895.24 3,826.48 3,895.24 0.0M
2022-11-29 3,887.15 3,887.69 3,818.92 3,822.70 0.0M
2022-11-28 3,928.97 3,935.30 3,877.81 3,884.61 0.0M
2022-11-25 3,960.07 3,960.07 3,932.99 3,949.22 0.0M
2022-11-24 3,920.78 3,963.37 3,919.86 3,962.58 0.0M
2022-11-23 3,870.83 3,926.87 3,859.16 3,922.66 0.0M
2022-11-22 3,837.63 3,870.19 3,813.63 3,863.82 0.0M
2022-11-21 3,875.26 3,875.26 3,830.68 3,847.06 0.0M
2022-11-18 3,849.35 3,884.32 3,812.90 3,884.20 0.0M
2022-11-17 3,851.64 3,859.79 3,805.03 3,841.89 0.0M
2022-11-16 3,911.93 3,913.93 3,827.25 3,837.67 0.0M
2022-11-15 3,921.81 3,944.06 3,894.75 3,917.74 0.0M
2022-11-14 3,913.02 3,923.95 3,878.17 3,909.86 0.0M
2022-11-11 3,861.95 3,905.27 3,834.73 3,895.57 0.0M
2022-11-10 3,697.19 3,831.83 3,645.74 3,831.83 0.0M
2022-11-09 3,720.23 3,725.30 3,688.38 3,709.77 0.0M
2022-11-08 3,647.17 3,739.52 3,643.64 3,732.60 0.0M
2022-11-07 3,610.08 3,663.04 3,605.84 3,648.82 0.0M
2022-11-04 3,594.76 3,641.80 3,592.76 3,617.12 0.0M
2022-11-03 3,603.32 3,622.73 3,567.63 3,583.85 0.0M
2022-11-02 3,646.88 3,668.89 3,631.15 3,631.15 0.0M
2022-11-01 3,658.20 3,700.11 3,634.29 3,648.43 0.0M
2022-10-31 3,635.20 3,647.04 3,616.40 3,631.67 0.0M
2022-10-28 3,608.05 3,625.82 3,593.61 3,620.81 0.0M
2022-10-27 3,678.50 3,678.50 3,580.43 3,631.45 0.0M
2022-10-26 3,629.11 3,693.76 3,616.58 3,693.76 0.0M
2022-10-25 3,537.48 3,639.58 3,535.83 3,637.47 0.0M
2022-10-24 3,491.88 3,543.24 3,479.31 3,525.00 0.0M
2022-10-21 3,472.46 3,494.16 3,431.30 3,471.72 0.0M
2022-10-20 3,455.01 3,505.14 3,431.01 3,500.13 0.0M
2022-10-19 3,533.39 3,533.39 3,462.70 3,470.18 0.0M
2022-10-18 3,498.10 3,562.92 3,497.66 3,523.01 0.0M
2022-10-17 3,406.62 3,487.40 3,396.60 3,477.42 0.0M
2022-10-14 3,400.85 3,466.64 3,387.70 3,409.07 0.0M
2022-10-13 3,334.30 3,392.62 3,264.46 3,387.25 0.0M
2022-10-12 3,383.51 3,399.87 3,348.60 3,349.45 0.0M
2022-10-11 3,381.78 3,402.75 3,345.88 3,385.90 0.0M
2022-10-10 3,417.45 3,468.13 3,402.69 3,403.28 0.0M
2022-10-07 3,506.03 3,519.13 3,436.07 3,436.33 0.0M
2022-10-06 3,551.42 3,564.89 3,517.38 3,529.12 0.0M
2022-10-05 3,581.04 3,595.53 3,515.15 3,529.69 0.0M
2022-10-04 3,474.38 3,584.07 3,474.37 3,584.07 0.0M
2022-10-03 3,399.04 3,466.58 3,357.81 3,461.78 0.0M
2022-09-30 3,347.64 3,426.99 3,347.62 3,419.80 0.0M
2022-09-29 3,413.07 3,414.39 3,322.70 3,337.32 0.0M
2022-09-28 3,401.53 3,429.42 3,335.06 3,428.64 0.0M
2022-09-27 3,432.84 3,483.32 3,420.91 3,420.91 0.0M
2022-09-26 3,407.28 3,461.07 3,407.28 3,414.04 0.0M
2022-09-23 3,514.90 3,514.90 3,398.08 3,424.51 0.0M
2022-09-22 3,649.82 3,649.82 3,520.72 3,520.72 0.0M
2022-09-21 3,606.04 3,661.51 3,593.99 3,655.37 0.0M
2022-09-20 3,676.76 3,681.03 3,600.50 3,622.73 0.0M
2022-09-19 3,657.77 3,675.56 3,626.81 3,665.43 0.0M
2022-09-16 3,711.92 3,711.92 3,648.66 3,669.77 0.0M
2022-09-15 3,787.23 3,799.41 3,735.50 3,743.49 0.0M
2022-09-14 3,782.13 3,823.65 3,752.35 3,776.96 0.0M
2022-09-13 3,944.49 3,948.80 3,803.07 3,803.09 0.0M
2022-09-12 3,913.16 3,946.46 3,895.51 3,935.19 0.0M
2022-09-09 3,835.00 3,900.67 3,835.00 3,894.18 0.0M
2022-09-08 3,806.14 3,827.63 3,749.05 3,818.58 0.0M
2022-09-07 3,740.99 3,787.37 3,735.97 3,780.29 0.0M
2022-09-06 3,758.37 3,810.78 3,742.57 3,766.14 0.0M
2022-09-05 3,810.73 3,811.09 3,720.80 3,755.56 0.0M
2022-09-02 3,730.34 3,824.17 3,730.34 3,816.16 0.0M
2022-09-01 3,797.00 3,797.00 3,712.99 3,713.95 0.0M
2022-08-31 3,871.41 3,881.19 3,824.75 3,824.75 0.0M
2022-08-30 3,863.13 3,911.87 3,843.61 3,859.43 0.0M
2022-08-29 3,897.61 3,897.61 3,855.64 3,859.19 0.0M
2022-08-26 4,029.85 4,040.01 3,905.81 3,910.32 0.0M
2022-08-25 4,026.11 4,041.68 4,006.01 4,017.22 0.0M
2022-08-24 3,947.28 4,005.45 3,915.87 4,005.07 0.0M
2022-08-23 3,988.72 4,016.11 3,959.81 3,962.32 0.0M
2022-08-22 4,092.89 4,111.30 4,010.47 4,013.50 0.0M
2022-08-19 4,162.26 4,165.82 4,117.44 4,124.57 0.0M
2022-08-18 4,182.37 4,191.40 4,167.04 4,185.36 0.0M
2022-08-17 4,258.43 4,270.77 4,183.16 4,186.64 0.0M
2022-08-16 4,270.61 4,284.99 4,225.09 4,250.03 0.0M
2022-08-15 4,306.96 4,306.96 4,259.00 4,270.34 0.0M
2022-08-12 4,275.07 4,298.78 4,255.95 4,290.62 0.0M
2022-08-11 4,263.31 4,298.59 4,241.05 4,274.31 0.0M
2022-08-10 4,155.17 4,234.37 4,104.18 4,231.27 0.0M
2022-08-09 4,244.64 4,268.40 4,156.95 4,169.77 0.0M
2022-08-08 4,244.64 4,268.40 4,234.49 4,240.72 0.0M
2022-08-05 4,297.30 4,314.83 4,220.74 4,222.07 0.0M
2022-08-04 4,264.03 4,325.56 4,252.22 4,304.03 0.0M
2022-08-03 4,166.44 4,249.69 4,162.97 4,249.28 0.0M
2022-08-02 4,172.18 4,172.18 4,110.86 4,162.47 0.0M
2022-08-01 4,179.45 4,208.37 4,161.53 4,192.13 0.0M
2022-07-29 4,128.58 4,192.35 4,128.58 4,169.99 0.0M
2022-07-28 4,099.34 4,127.47 4,073.04 4,108.67 0.0M
2022-07-27 4,026.84 4,084.61 4,003.42 4,079.62 0.0M
2022-07-26 4,054.49 4,056.98 4,008.44 4,012.92 0.0M
2022-07-25 4,073.91 4,103.37 4,054.75 4,060.95 0.0M
2022-07-22 4,052.25 4,125.21 4,043.42 4,085.88 0.0M
2022-07-21 4,005.42 4,057.74 4,005.42 4,057.74 0.0M
2022-07-20 3,978.65 4,010.71 3,965.34 4,008.03 0.0M
2022-07-19 3,886.57 3,963.24 3,848.94 3,963.24 0.0M
2022-07-18 3,918.10 3,936.77 3,900.53 3,913.37 0.0M
2022-07-15 3,849.52 3,901.65 3,831.43 3,901.19 0.0M
2022-07-14 3,911.15 3,921.60 3,817.79 3,836.77 0.0M
2022-07-13 3,943.22 3,943.66 3,849.07 3,915.73 0.0M
2022-07-12 3,963.23 3,977.22 3,912.14 3,952.30 0.0M
2022-07-11 4,027.28 4,041.84 3,973.14 3,982.07 0.0M
2022-07-08 3,983.22 4,041.94 3,959.60 4,041.94 0.0M
2022-07-07 3,924.28 3,982.76 3,916.78 3,982.76 0.0M
2022-07-06 3,814.78 3,900.09 3,814.78 3,895.12 0.0M
2022-07-05 3,873.38 3,898.06 3,750.93 3,786.93 0.0M
2022-07-04 3,900.81 3,910.54 3,848.85 3,852.83 0.0M
2022-07-01 3,842.95 3,890.86 3,823.14 3,882.49 0.0M
2022-06-30 3,881.99 3,884.63 3,813.23 3,868.60 0.0M
2022-06-29 3,971.63 3,972.03 3,879.49 3,911.85 0.0M
2022-06-28 4,020.00 4,041.52 3,998.02 4,000.58 0.0M
2022-06-27 3,975.45 4,033.12 3,972.03 4,008.77 0.0M
2022-06-24 3,883.15 3,980.94 3,883.15 3,955.65 0.0M
2022-06-23 3,906.91 3,907.32 3,826.89 3,876.30 0.0M
2022-06-22 3,891.07 3,934.47 3,817.09 3,921.28 0.0M
2022-06-21 3,916.49 3,943.91 3,902.50 3,923.80 0.0M
2022-06-20 3,874.58 3,917.33 3,857.12 3,904.83 0.0M
2022-06-17 3,818.43 3,880.12 3,815.58 3,862.67 0.0M
2022-06-16 3,930.72 3,933.97 3,797.29 3,813.28 0.0M
2022-06-15 3,891.60 3,946.08 3,872.37 3,937.15 0.0M
2022-06-14 3,985.31 4,005.58 3,871.26 3,871.84 0.0M
2022-06-13 4,085.04 4,085.04 3,954.26 3,966.61 0.0M
2022-06-10 4,196.71 4,200.58 4,117.51 4,118.20 0.0M
2022-06-09 4,273.22 4,305.46 4,229.04 4,229.18 0.0M
2022-06-08 4,315.20 4,315.90 4,266.85 4,292.98 0.0M
2022-06-07 4,294.58 4,299.03 4,251.40 4,299.01 0.0M
2022-06-06 4,310.28 4,341.99 4,310.28 4,324.73 0.0M
2022-06-03 4,334.21 4,354.86 4,289.61 4,292.58 0.0M
2022-06-02 4,254.09 4,310.71 4,253.12 4,310.17 0.0M
2022-06-01 4,292.02 4,295.18 4,238.21 4,246.09 0.0M
2022-05-31 4,327.08 4,327.08 4,272.00 4,274.19 0.0M
2022-05-30 4,296.53 4,343.44 4,296.53 4,336.29 0.0M
2022-05-27 4,208.22 4,262.67 4,199.45 4,260.65 0.0M
2022-05-26 4,134.85 4,196.41 4,133.55 4,190.47 0.0M
2022-05-25 4,142.17 4,145.55 4,096.81 4,130.13 0.0M
2022-05-24 4,146.06 4,182.50 4,123.60 4,128.20 0.0M
2022-05-23 4,190.06 4,212.62 4,154.12 4,177.64 0.0M
2022-05-20 4,129.30 4,200.14 4,127.79 4,148.94 0.0M
2022-05-19 4,068.21 4,116.10 4,034.95 4,116.03 0.0M
2022-05-18 4,203.14 4,219.32 4,121.85 4,122.07 0.0M
2022-05-17 4,157.03 4,212.46 4,141.41 4,194.49 0.0M
2022-05-16 4,113.95 4,147.66 4,109.90 4,134.99 0.0M
2022-05-13 4,014.76 4,131.15 4,014.76 4,124.10 0.0M
2022-05-12 3,944.40 4,018.54 3,905.31 3,995.39 0.0M
2022-05-11 3,986.94 4,034.98 3,949.23 4,034.90 0.0M
2022-05-10 3,966.13 4,022.99 3,947.49 3,972.70 0.0M
2022-05-09 4,083.35 4,097.55 3,937.40 3,937.46 0.0M
2022-05-06 4,200.36 4,201.47 4,072.17 4,113.68 0.0M
2022-05-05 4,279.22 4,341.26 4,213.44 4,218.81 0.0M
2022-05-04 4,282.63 4,286.75 4,245.35 4,254.53 0.0M
2022-05-03 4,268.23 4,294.12 4,254.81 4,283.23 0.0M
2022-05-02 4,319.87 4,325.70 4,181.56 4,257.78 0.0M
2022-04-29 4,393.84 4,419.81 4,344.16 4,346.41 0.0M
2022-04-28 4,336.48 4,395.81 4,336.25 4,371.50 0.0M
2022-04-27 4,314.54 4,352.17 4,288.20 4,316.46 0.0M
2022-04-26 4,427.01 4,429.51 4,316.02 4,316.44 0.0M
2022-04-25 4,401.31 4,442.08 4,375.91 4,402.88 0.0M
2022-04-22 4,499.57 4,509.22 4,454.42 4,454.42 0.0M
2022-04-21 4,552.40 4,586.93 4,533.05 4,539.57 0.0M
2022-04-20 4,489.22 4,559.46 4,479.34 4,546.11 0.0M
2022-04-19 4,448.30 4,492.39 4,386.25 4,482.87 0.0M
2022-04-14 4,464.00 4,503.69 4,445.85 4,470.26 0.0M
2022-04-13 4,453.64 4,468.06 4,404.99 4,449.88 0.0M
2022-04-12 4,436.48 4,477.00 4,421.21 4,457.21 0.0M
2022-04-11 4,573.94 4,583.77 4,472.01 4,478.83 0.0M
2022-04-08 4,640.51 4,654.31 4,562.27 4,589.47 0.0M
2022-04-07 4,612.38 4,666.11 4,592.76 4,597.08 0.0M
2022-04-06 4,726.53 4,728.09 4,581.18 4,604.86 0.0M
2022-04-05 4,707.36 4,764.12 4,704.57 4,726.12 0.0M
2022-04-04 4,642.91 4,698.63 4,619.42 4,696.31 0.0M
2022-04-01 4,603.75 4,632.63 4,581.37 4,616.13 0.0M
2022-03-31 4,680.09 4,687.29 4,590.61 4,590.61 0.0M
2022-03-30 4,660.16 4,661.80 4,618.70 4,656.41 0.0M
2022-03-29 4,578.00 4,671.21 4,575.37 4,668.93 0.0M
2022-03-28 4,584.11 4,614.25 4,543.36 4,545.19 0.0M
2022-03-25 4,597.04 4,654.75 4,559.78 4,569.92 0.0M
2022-03-24 4,627.10 4,640.30 4,589.35 4,594.85 0.0M
2022-03-23 4,682.31 4,697.57 4,607.34 4,625.57 0.0M
2022-03-22 4,598.52 4,667.67 4,589.64 4,662.42 0.0M
2022-03-21 4,589.12 4,606.12 4,554.38 4,589.57 0.0M
2022-03-18 4,515.49 4,599.29 4,474.28 4,599.29 0.0M
2022-03-17 4,506.11 4,536.97 4,473.99 4,506.25 0.0M
2022-03-16 4,334.71 4,477.12 4,332.65 4,474.72 0.0M
2022-03-15 4,287.47 4,318.48 4,225.16 4,296.05 0.0M
2022-03-14 4,301.82 4,348.96 4,262.07 4,310.66 0.0M
2022-03-11 4,200.04 4,326.79 4,182.70 4,265.44 0.0M
2022-03-10 4,278.52 4,289.69 4,188.05 4,193.61 0.0M
2022-03-09 4,080.20 4,277.96 4,075.69 4,277.96 0.0M
2022-03-08 4,092.49 4,212.54 4,020.67 4,047.06 0.0M
2022-03-07 4,137.43 4,195.01 3,986.46 4,118.71 0.0M
2022-03-04 4,281.38 4,310.75 4,145.10 4,146.09 0.0M
2022-03-03 4,409.58 4,439.93 4,299.02 4,300.56 0.0M
2022-03-02 4,377.01 4,429.62 4,317.51 4,408.08 0.0M
2022-03-01 4,462.51 4,462.51 4,341.55 4,378.11 0.0M
2022-02-28 4,330.05 4,452.62 4,303.43 4,452.62 0.0M
2022-02-25 4,225.05 4,352.40 4,211.51 4,342.27 0.0M
2022-02-24 4,225.10 4,225.10 4,044.84 4,192.05 0.0M
2022-02-23 4,263.16 4,328.59 4,229.66 4,230.33 0.0M
2022-02-22 4,246.27 4,285.08 4,135.58 4,247.18 0.0M
2022-02-21 4,363.42 4,374.09 4,227.34 4,250.82 0.0M
2022-02-18 4,446.31 4,454.17 4,344.78 4,344.88 0.0M
2022-02-17 4,520.83 4,539.22 4,449.50 4,459.63 0.0M
2022-02-16 4,548.42 4,564.05 4,478.12 4,502.85 0.0M
2022-02-15 4,387.28 4,540.47 4,387.28 4,534.15 0.0M
2022-02-14 4,471.00 4,471.00 4,308.33 4,397.31 0.0M
2022-02-11 4,489.13 4,511.22 4,429.82 4,474.36 0.0M
2022-02-10 4,631.35 4,639.24 4,495.44 4,516.67 0.0M
2022-02-09 4,547.46 4,643.59 4,547.46 4,615.86 0.0M
2022-02-08 4,569.66 4,569.66 4,488.93 4,524.16 0.0M
2022-02-07 4,594.58 4,604.31 4,549.61 4,577.17 0.0M
2022-02-04 4,677.18 4,694.47 4,571.23 4,582.46 0.0M
2022-02-03 4,758.15 4,758.15 4,654.13 4,657.23 0.0M
2022-02-02 4,767.03 4,829.69 4,763.34 4,763.34 0.0M
2022-02-01 4,694.33 4,752.85 4,694.33 4,736.98 0.0M
2022-01-31 4,580.68 4,669.44 4,580.40 4,664.32 0.0M
2022-01-28 4,533.91 4,559.02 4,494.10 4,555.58 0.0M
2022-01-27 4,530.75 4,566.57 4,467.75 4,549.08 0.0M
2022-01-26 4,482.49 4,570.01 4,482.49 4,542.33 0.0M
2022-01-25 4,439.47 4,485.07 4,406.01 4,452.18 0.0M
2022-01-24 4,645.64 4,649.62 4,407.57 4,417.43 0.0M
2022-01-21 4,792.87 4,792.87 4,634.61 4,683.03 0.0M
2022-01-20 4,745.67 4,810.17 4,714.93 4,810.17 0.0M
2022-01-19 4,696.31 4,779.20 4,657.57 4,737.08 0.0M
2022-01-18 4,807.13 4,808.99 4,701.08 4,729.90 0.0M
2022-01-17 4,793.34 4,836.77 4,768.68 4,821.71 0.0M
2022-01-14 4,874.62 4,875.26 4,792.79 4,793.98 0.0M
2022-01-13 4,956.37 4,970.44 4,884.66 4,893.43 0.0M
2022-01-12 4,955.28 5,010.96 4,951.08 4,973.90 0.0M
2022-01-11 4,868.85 4,949.05 4,867.41 4,928.65 0.0M
2022-01-10 5,007.08 5,020.03 4,837.71 4,847.48 0.0M
2022-01-07 5,064.70 5,064.70 4,974.20 4,998.17 0.0M
2022-01-06 5,186.18 5,186.18 5,024.13 5,081.18 0.0M
2022-01-05 5,223.20 5,237.83 5,191.38 5,207.20 0.0M
2022-01-04 5,394.56 5,394.56 5,217.31 5,221.95 0.0M
2022-01-03 5,348.29 5,399.57 5,338.22 5,372.04 0.0M