DAX Technology Price (CXKHX)

CXKHX
🏛️ 독일 →
1,104.01
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 1,017.47 1,017.47 1,017.47 1,017.47 0.0M
2022-12-29 1,028.98 1,028.98 1,028.98 1,028.98 0.0M
2022-12-28 1,007.89 1,007.89 1,007.89 1,007.89 0.0M
2022-12-27 1,022.04 1,022.04 1,022.04 1,022.04 0.0M
2022-12-23 1,029.24 1,029.24 1,029.24 1,029.24 0.0M
2022-12-22 1,037.51 1,037.51 1,037.51 1,037.51 0.0M
2022-12-21 1,067.54 1,067.54 1,067.54 1,067.54 0.0M
2022-12-20 1,051.60 1,051.60 1,051.60 1,051.60 0.0M
2022-12-19 1,055.74 1,055.74 1,055.74 1,055.74 0.0M
2022-12-16 1,064.02 1,064.02 1,064.02 1,064.02 0.0M
2022-12-15 1,087.60 1,087.60 1,087.60 1,087.60 0.0M
2022-12-14 1,134.33 1,134.33 1,134.33 1,134.33 0.0M
2022-12-13 1,157.49 1,157.49 1,157.49 1,157.49 0.0M
2022-12-12 1,115.09 1,115.09 1,115.09 1,115.09 0.0M
2022-12-09 1,117.86 1,117.86 1,117.86 1,117.86 0.0M
2022-12-08 1,125.53 1,125.53 1,125.53 1,125.53 0.0M
2022-12-07 1,103.09 1,103.09 1,103.09 1,103.09 0.0M
2022-12-06 1,121.13 1,121.13 1,121.13 1,121.13 0.0M
2022-12-05 1,145.08 1,145.08 1,145.08 1,145.08 0.0M
2022-12-02 1,145.48 1,145.48 1,145.48 1,145.48 0.0M
2022-12-01 1,153.04 1,153.04 1,153.04 1,153.04 0.0M
2022-11-30 1,125.49 1,125.49 1,125.49 1,125.49 0.0M
2022-11-29 1,096.05 1,096.05 1,096.05 1,096.05 0.0M
2022-11-28 1,097.42 1,097.42 1,097.42 1,097.42 0.0M
2022-11-25 1,127.35 1,127.35 1,127.35 1,127.35 0.0M
2022-11-24 1,137.13 1,137.13 1,137.13 1,137.13 0.0M
2022-11-23 1,131.61 1,131.61 1,131.61 1,131.61 0.0M
2022-11-22 1,127.65 1,127.65 1,127.65 1,127.65 0.0M
2022-11-21 1,118.75 1,118.75 1,118.75 1,118.75 0.0M
2022-11-18 1,137.84 1,137.84 1,137.84 1,137.84 0.0M
2022-11-17 1,128.63 1,128.63 1,128.63 1,128.63 0.0M
2022-11-16 1,131.77 1,131.77 1,131.77 1,131.77 0.0M
2022-11-15 1,145.58 1,145.58 1,145.58 1,145.58 0.0M
2022-11-14 1,116.13 1,116.13 1,116.13 1,116.13 0.0M
2022-11-11 1,047.78 1,047.78 1,047.78 1,047.78 0.0M
2022-11-10 1,059.52 1,059.52 1,059.52 1,059.52 0.0M
2022-11-09 995.90 995.90 995.90 995.90 0.0M
2022-11-08 1,012.87 1,012.87 1,012.87 1,012.87 0.0M
2022-11-07 954.97 954.97 954.97 954.97 0.0M
2022-11-04 938.49 938.49 938.49 938.49 0.0M
2022-11-03 908.34 908.34 908.34 908.34 0.0M
2022-11-02 912.23 912.23 912.23 912.23 0.0M
2022-11-01 923.46 923.46 923.46 923.46 0.0M
2022-10-31 909.21 909.21 909.21 909.21 0.0M
2022-10-28 926.29 926.29 926.29 926.29 0.0M
2022-10-27 930.34 930.34 930.34 930.34 0.0M
2022-10-26 962.00 962.00 962.00 962.00 0.0M
2022-10-25 965.32 965.32 965.32 965.32 0.0M
2022-10-24 938.90 938.90 938.90 938.90 0.0M
2022-10-21 921.58 921.58 921.58 921.58 0.0M
2022-10-20 929.14 929.14 929.14 929.14 0.0M
2022-10-19 910.31 910.31 910.31 910.31 0.0M
2022-10-18 906.25 906.25 906.25 906.25 0.0M
2022-10-17 895.52 895.52 895.52 895.52 0.0M
2022-10-14 873.58 873.58 873.58 873.58 0.0M
2022-10-13 885.96 885.96 885.96 885.96 0.0M
2022-10-12 863.77 863.77 863.77 863.77 0.0M
2022-10-11 860.77 860.77 860.77 860.77 0.0M
2022-10-10 885.44 885.44 885.44 885.44 0.0M
2022-10-07 906.70 906.70 906.70 906.70 0.0M
2022-10-06 937.28 937.28 937.28 937.28 0.0M
2022-10-05 934.02 934.02 934.02 934.02 0.0M
2022-10-04 909.33 909.33 909.33 909.33 0.0M
2022-10-03 855.51 855.51 855.51 855.51 0.0M
2022-09-30 841.80 841.80 841.80 841.80 0.0M
2022-09-29 827.27 827.27 827.27 827.27 0.0M
2022-09-28 854.61 854.61 854.61 854.61 0.0M
2022-09-27 858.44 858.44 858.44 858.44 0.0M
2022-09-26 852.74 852.74 852.74 852.74 0.0M
2022-09-23 848.47 848.47 848.47 848.47 0.0M
2022-09-22 876.20 876.20 876.20 876.20 0.0M
2022-09-21 913.83 913.83 913.83 913.83 0.0M
2022-09-20 889.10 889.10 889.10 889.10 0.0M
2022-09-19 890.16 890.16 890.16 890.16 0.0M
2022-09-16 883.76 883.76 883.76 883.76 0.0M
2022-09-15 894.78 894.78 894.78 894.78 0.0M
2022-09-14 900.62 900.62 900.62 900.62 0.0M
2022-09-13 905.75 905.75 905.75 905.75 0.0M
2022-09-12 947.33 947.33 947.33 947.33 0.0M
2022-09-09 930.38 930.38 930.38 930.38 0.0M
2022-09-08 907.26 907.26 907.26 907.26 0.0M
2022-09-07 898.79 898.79 898.79 898.79 0.0M
2022-09-06 890.25 890.25 890.25 890.25 0.0M
2022-09-05 888.31 888.31 888.31 888.31 0.0M
2022-09-02 909.00 909.00 909.00 909.00 0.0M
2022-09-01 873.83 873.83 873.83 873.83 0.0M
2022-08-31 895.62 895.62 895.62 895.62 0.0M
2022-08-30 913.00 913.00 913.00 913.00 0.0M
2022-08-29 893.09 893.09 893.09 893.09 0.0M
2022-08-26 919.29 919.29 919.29 919.29 0.0M
2022-08-25 942.83 942.83 942.83 942.83 0.0M
2022-08-24 928.32 928.32 928.32 928.32 0.0M
2022-08-23 927.00 927.00 927.00 927.00 0.0M
2022-08-22 924.19 924.19 924.19 924.19 0.0M
2022-08-19 959.61 959.61 959.61 959.61 0.0M
2022-08-18 977.40 977.40 977.40 977.40 0.0M
2022-08-17 955.97 955.97 955.97 955.97 0.0M
2022-08-16 1,003.63 1,003.63 1,003.63 1,003.63 0.0M
2022-08-15 1,002.59 1,002.59 1,002.59 1,002.59 0.0M
2022-08-12 1,001.96 1,001.96 1,001.96 1,001.96 0.0M
2022-08-11 998.31 998.31 998.31 998.31 0.0M
2022-08-10 989.09 989.09 989.09 989.09 0.0M
2022-08-09 1,003.65 1,003.65 956.63 956.63 0.0M
2022-08-08 1,003.65 1,003.65 1,003.65 1,003.65 0.0M
2022-08-05 1,004.55 1,004.55 1,004.55 1,004.55 0.0M
2022-08-04 1,039.95 1,039.95 1,039.95 1,039.95 0.0M
2022-08-03 1,017.39 1,017.39 1,017.39 1,017.39 0.0M
2022-08-02 974.06 974.06 974.06 974.06 0.0M
2022-08-01 980.95 980.95 980.95 980.95 0.0M
2022-07-29 974.02 974.02 974.02 974.02 0.0M
2022-07-28 949.09 949.09 949.09 949.09 0.0M
2022-07-27 934.75 934.75 934.75 934.75 0.0M
2022-07-26 904.97 904.97 904.97 904.97 0.0M
2022-07-25 921.64 921.64 921.64 921.64 0.0M
2022-07-22 923.47 923.47 923.47 923.47 0.0M
2022-07-21 933.96 933.96 933.96 933.96 0.0M
2022-07-20 913.91 913.91 913.91 913.91 0.0M
2022-07-19 897.23 897.23 897.23 897.23 0.0M
2022-07-18 877.28 877.28 877.28 877.28 0.0M
2022-07-15 865.29 865.29 865.29 865.29 0.0M
2022-07-14 843.66 843.66 843.66 843.66 0.0M
2022-07-13 848.81 848.81 848.81 848.81 0.0M
2022-07-12 850.31 850.31 850.31 850.31 0.0M
2022-07-11 849.80 849.80 849.80 849.80 0.0M
2022-07-08 865.79 865.79 865.79 865.79 0.0M
2022-07-07 846.87 846.87 846.87 846.87 0.0M
2022-07-06 817.24 817.24 817.24 817.24 0.0M
2022-07-05 783.04 783.04 783.04 783.04 0.0M
2022-07-04 809.75 809.75 809.75 809.75 0.0M
2022-07-01 830.71 830.71 830.71 830.71 0.0M
2022-06-30 857.33 857.33 857.33 857.33 0.0M
2022-06-29 882.23 882.23 882.23 882.23 0.0M
2022-06-28 899.24 899.24 899.24 899.24 0.0M
2022-06-27 903.44 903.44 903.44 903.44 0.0M
2022-06-24 887.03 887.03 887.03 887.03 0.0M
2022-06-23 860.85 860.85 860.85 860.85 0.0M
2022-06-22 883.77 883.77 883.77 883.77 0.0M
2022-06-21 900.34 900.34 900.34 900.34 0.0M
2022-06-20 888.28 888.28 888.28 888.28 0.0M
2022-06-17 875.49 875.49 875.49 875.49 0.0M
2022-06-16 866.18 866.18 866.18 866.18 0.0M
2022-06-15 920.36 920.36 920.36 920.36 0.0M
2022-06-14 894.02 894.02 894.02 894.02 0.0M
2022-06-13 911.86 911.86 911.86 911.86 0.0M
2022-06-10 976.65 976.65 976.65 976.65 0.0M
2022-06-09 1,010.44 1,010.44 1,010.44 1,010.44 0.0M
2022-06-08 1,042.61 1,042.61 1,042.61 1,042.61 0.0M
2022-06-07 1,044.57 1,044.57 1,044.57 1,044.57 0.0M
2022-06-06 1,063.95 1,063.95 1,063.95 1,063.95 0.0M
2022-06-03 1,054.17 1,054.17 1,054.17 1,054.17 0.0M
2022-06-02 1,072.27 1,072.27 1,072.27 1,072.27 0.0M
2022-06-01 1,051.79 1,051.79 1,051.79 1,051.79 0.0M
2022-05-31 1,051.76 1,051.76 1,051.76 1,051.76 0.0M
2022-05-30 1,073.46 1,073.46 1,073.46 1,073.46 0.0M
2022-05-27 1,051.19 1,051.19 1,051.19 1,051.19 0.0M
2022-05-26 1,008.61 1,008.61 1,008.61 1,008.61 0.0M
2022-05-25 980.68 980.68 980.68 980.68 0.0M
2022-05-24 986.16 986.16 986.16 986.16 0.0M
2022-05-23 1,020.35 1,020.35 1,020.35 1,020.35 0.0M
2022-05-20 1,007.60 1,007.60 1,007.60 1,007.60 0.0M
2022-05-19 1,012.47 1,012.47 1,012.47 1,012.47 0.0M
2022-05-18 1,008.68 1,008.68 1,008.68 1,008.68 0.0M
2022-05-17 1,041.42 1,041.42 1,041.42 1,041.42 0.0M
2022-05-16 1,020.37 1,020.37 1,020.37 1,020.37 0.0M
2022-05-13 1,031.31 1,031.31 1,031.31 1,031.31 0.0M
2022-05-12 997.16 997.16 997.16 997.16 0.0M
2022-05-11 973.91 973.91 973.91 973.91 0.0M
2022-05-10 939.66 939.66 939.66 939.66 0.0M
2022-05-09 940.52 940.52 940.52 940.52 0.0M
2022-05-06 995.37 995.37 995.37 995.37 0.0M
2022-05-05 994.80 994.80 994.80 994.80 0.0M
2022-05-04 999.67 999.67 999.67 999.67 0.0M
2022-05-03 1,004.46 1,004.46 1,004.46 1,004.46 0.0M
2022-05-02 982.27 982.27 982.27 982.27 0.0M
2022-04-29 1,006.56 1,006.56 1,006.56 1,006.56 0.0M
2022-04-28 997.61 997.61 997.61 997.61 0.0M
2022-04-27 980.06 980.06 980.06 980.06 0.0M
2022-04-26 986.37 986.37 986.37 986.37 0.0M
2022-04-25 1,016.66 1,016.66 1,016.66 1,016.66 0.0M
2022-04-22 1,020.27 1,020.27 1,020.27 1,020.27 0.0M
2022-04-21 1,041.48 1,041.48 1,041.48 1,041.48 0.0M
2022-04-20 1,034.30 1,034.30 1,034.30 1,034.30 0.0M
2022-04-19 1,011.67 1,011.67 1,011.67 1,011.67 0.0M
2022-04-14 984.90 984.90 984.90 984.90 0.0M
2022-04-13 989.61 989.61 989.61 989.61 0.0M
2022-04-12 982.05 982.05 982.05 982.05 0.0M
2022-04-11 979.42 979.42 979.42 979.42 0.0M
2022-04-08 997.38 997.38 997.38 997.38 0.0M
2022-04-07 1,001.10 1,001.10 1,001.10 1,001.10 0.0M
2022-04-06 1,020.52 1,020.52 1,020.52 1,020.52 0.0M
2022-04-05 1,058.72 1,058.72 1,058.72 1,058.72 0.0M
2022-04-04 1,098.96 1,098.96 1,098.96 1,098.96 0.0M
2022-04-01 1,099.21 1,099.21 1,099.21 1,099.21 0.0M
2022-03-31 1,109.58 1,109.58 1,109.58 1,109.58 0.0M
2022-03-30 1,130.37 1,130.37 1,130.37 1,130.37 0.0M
2022-03-29 1,160.98 1,160.98 1,160.98 1,160.98 0.0M
2022-03-28 1,117.18 1,117.18 1,117.18 1,117.18 0.0M
2022-03-25 1,123.59 1,123.59 1,123.59 1,123.59 0.0M
2022-03-24 1,104.68 1,104.68 1,104.68 1,104.68 0.0M
2022-03-23 1,086.10 1,086.10 1,086.10 1,086.10 0.0M
2022-03-22 1,109.90 1,109.90 1,109.90 1,109.90 0.0M
2022-03-21 1,091.68 1,091.68 1,091.68 1,091.68 0.0M
2022-03-18 1,092.12 1,092.12 1,092.12 1,092.12 0.0M
2022-03-17 1,073.42 1,073.42 1,073.42 1,073.42 0.0M
2022-03-16 1,092.44 1,092.44 1,092.44 1,092.44 0.0M
2022-03-15 1,017.61 1,017.61 1,017.61 1,017.61 0.0M
2022-03-14 1,007.98 1,007.98 1,007.98 1,007.98 0.0M
2022-03-11 998.40 998.40 998.40 998.40 0.0M
2022-03-10 988.99 988.99 988.99 988.99 0.0M
2022-03-09 1,026.33 1,026.33 1,026.33 1,026.33 0.0M
2022-03-08 954.86 954.86 954.86 954.86 0.0M
2022-03-07 961.34 961.34 961.34 961.34 0.0M
2022-03-04 995.52 995.52 995.52 995.52 0.0M
2022-03-03 1,065.45 1,065.45 1,065.45 1,065.45 0.0M
2022-03-02 1,075.99 1,075.99 1,075.99 1,075.99 0.0M
2022-03-01 1,063.00 1,063.00 1,063.00 1,063.00 0.0M
2022-02-28 1,103.54 1,103.54 1,103.54 1,103.54 0.0M
2022-02-25 1,106.15 1,106.15 1,106.15 1,106.15 0.0M
2022-02-24 1,061.92 1,061.92 1,061.92 1,061.92 0.0M
2022-02-23 1,072.76 1,072.76 1,072.76 1,072.76 0.0M
2022-02-22 1,078.67 1,078.67 1,078.67 1,078.67 0.0M
2022-02-21 1,082.79 1,082.79 1,082.79 1,082.79 0.0M
2022-02-18 1,108.09 1,108.09 1,108.09 1,108.09 0.0M
2022-02-17 1,142.11 1,142.11 1,142.11 1,142.11 0.0M
2022-02-16 1,170.43 1,170.43 1,170.43 1,170.43 0.0M
2022-02-15 1,177.23 1,177.23 1,177.23 1,177.23 0.0M
2022-02-14 1,141.19 1,141.19 1,141.19 1,141.19 0.0M
2022-02-11 1,173.72 1,173.72 1,173.72 1,173.72 0.0M
2022-02-10 1,198.15 1,198.15 1,198.15 1,198.15 0.0M
2022-02-09 1,199.67 1,199.67 1,199.67 1,199.67 0.0M
2022-02-08 1,146.52 1,146.52 1,146.52 1,146.52 0.0M
2022-02-07 1,170.60 1,170.60 1,170.60 1,170.60 0.0M
2022-02-04 1,175.55 1,175.55 1,175.55 1,175.55 0.0M
2022-02-03 1,218.19 1,218.19 1,218.19 1,218.19 0.0M
2022-02-02 1,278.01 1,278.01 1,278.01 1,278.01 0.0M
2022-02-01 1,272.73 1,272.73 1,272.73 1,272.73 0.0M
2022-01-31 1,267.75 1,267.75 1,267.75 1,267.75 0.0M
2022-01-28 1,221.59 1,221.59 1,221.59 1,221.59 0.0M
2022-01-27 1,263.73 1,263.73 1,263.73 1,263.73 0.0M
2022-01-26 1,253.69 1,253.69 1,253.69 1,253.69 0.0M
2022-01-25 1,215.43 1,215.43 1,215.43 1,215.43 0.0M
2022-01-24 1,200.07 1,200.07 1,200.07 1,200.07 0.0M
2022-01-21 1,277.46 1,277.46 1,277.46 1,277.46 0.0M
2022-01-20 1,319.57 1,319.57 1,319.57 1,319.57 0.0M
2022-01-19 1,323.23 1,323.23 1,323.23 1,323.23 0.0M
2022-01-18 1,339.21 1,339.21 1,339.21 1,339.21 0.0M
2022-01-17 1,374.36 1,374.36 1,374.36 1,374.36 0.0M
2022-01-14 1,365.81 1,365.81 1,365.81 1,365.81 0.0M
2022-01-13 1,391.19 1,391.19 1,391.19 1,391.19 0.0M
2022-01-12 1,362.83 1,362.83 1,362.83 1,362.83 0.0M
2022-01-11 1,371.92 1,371.92 1,371.92 1,371.92 0.0M
2022-01-10 1,338.12 1,338.12 1,338.12 1,338.12 0.0M
2022-01-07 1,388.22 1,388.22 1,388.22 1,388.22 0.0M
2022-01-06 1,368.25 1,368.25 1,368.25 1,368.25 0.0M
2022-01-05 1,403.90 1,403.90 1,403.90 1,403.90 0.0M
2022-01-04 1,385.05 1,385.05 1,385.05 1,385.05 0.0M
2022-01-03 1,414.94 1,414.94 1,414.94 1,414.94 0.0M