DAX Utilities (CXPUX)

CXPUX
🏛️ 독일 →
1,531.04
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 1,278.56 1,282.20 1,276.54 1,282.20 0.0M
2023-12-28 1,280.79 1,280.79 1,274.63 1,278.37 0.0M
2023-12-27 1,281.26 1,286.15 1,273.91 1,280.47 0.0M
2023-12-22 1,273.78 1,283.11 1,273.78 1,283.11 0.0M
2023-12-21 1,272.56 1,277.27 1,266.92 1,276.49 0.0M
2023-12-20 1,279.33 1,280.07 1,273.00 1,276.63 0.0M
2023-12-19 1,278.97 1,283.81 1,275.23 1,277.13 0.0M
2023-12-18 1,296.73 1,296.96 1,275.76 1,275.95 0.0M
2023-12-15 1,306.99 1,320.60 1,300.52 1,303.13 0.0M
2023-12-14 1,301.72 1,328.55 1,301.48 1,312.19 0.0M
2023-12-13 1,286.67 1,298.77 1,282.40 1,294.64 0.0M
2023-12-12 1,286.55 1,291.62 1,281.44 1,283.07 0.0M
2023-12-11 1,291.73 1,294.46 1,279.14 1,283.09 0.0M
2023-12-08 1,282.83 1,291.21 1,280.90 1,285.30 0.0M
2023-12-07 1,282.36 1,286.76 1,279.11 1,281.65 0.0M
2023-12-06 1,267.28 1,279.17 1,259.36 1,276.78 0.0M
2023-12-05 1,248.97 1,264.25 1,247.09 1,264.02 0.0M
2023-12-04 1,248.55 1,255.24 1,246.53 1,249.47 0.0M
2023-12-01 1,243.75 1,250.54 1,241.68 1,249.97 0.0M
2023-11-30 1,237.36 1,247.15 1,235.11 1,239.24 0.0M
2023-11-29 1,248.01 1,250.73 1,237.80 1,238.41 0.0M
2023-11-28 1,220.28 1,248.54 1,218.73 1,242.89 0.0M
2023-11-27 1,215.90 1,222.55 1,210.01 1,220.29 0.0M
2023-11-24 1,210.02 1,215.92 1,206.80 1,213.78 0.0M
2023-11-23 1,199.67 1,208.74 1,199.47 1,207.83 0.0M
2023-11-22 1,204.62 1,206.37 1,196.39 1,200.01 0.0M
2023-11-21 1,206.85 1,207.36 1,194.50 1,199.62 0.0M
2023-11-20 1,206.32 1,213.12 1,200.33 1,202.70 0.0M
2023-11-17 1,207.05 1,213.08 1,204.24 1,206.15 0.0M
2023-11-16 1,195.48 1,208.20 1,195.48 1,202.89 0.0M
2023-11-15 1,193.50 1,208.62 1,187.40 1,189.02 0.0M
2023-11-14 1,160.75 1,193.74 1,160.74 1,188.82 0.0M
2023-11-13 1,162.46 1,170.55 1,158.03 1,158.74 0.0M
2023-11-10 1,163.47 1,166.39 1,153.97 1,165.11 0.0M
2023-11-09 1,158.53 1,167.94 1,151.40 1,164.57 0.0M
2023-11-08 1,163.16 1,163.16 1,142.24 1,152.10 0.0M
2023-11-07 1,165.72 1,175.63 1,161.13 1,164.86 0.0M
2023-11-06 1,171.51 1,175.99 1,163.13 1,166.94 0.0M
2023-11-03 1,170.61 1,186.08 1,166.78 1,172.24 0.0M
2023-11-02 1,173.26 1,175.73 1,162.41 1,168.30 0.0M
2023-11-01 1,145.22 1,165.57 1,138.73 1,162.88 0.0M
2023-10-31 1,146.37 1,153.90 1,141.62 1,151.57 0.0M
2023-10-30 1,144.40 1,152.19 1,135.87 1,138.96 0.0M
2023-10-27 1,136.10 1,148.64 1,135.22 1,136.19 0.0M
2023-10-26 1,132.07 1,143.89 1,123.67 1,134.68 0.0M
2023-10-25 1,127.18 1,139.47 1,119.17 1,131.64 0.0M
2023-10-24 1,101.66 1,127.24 1,101.66 1,127.24 0.0M
2023-10-23 1,104.58 1,104.75 1,084.29 1,100.24 0.0M
2023-10-20 1,104.19 1,111.83 1,094.76 1,102.20 0.0M
2023-10-19 1,098.61 1,111.55 1,092.26 1,104.47 0.0M
2023-10-18 1,097.99 1,109.06 1,092.52 1,100.45 0.0M
2023-10-17 1,109.81 1,120.97 1,098.30 1,104.32 0.0M
2023-10-16 1,109.05 1,112.30 1,099.49 1,107.52 0.0M
2023-10-13 1,097.25 1,114.52 1,095.55 1,107.36 0.0M
2023-10-12 1,127.96 1,127.96 1,102.11 1,102.13 0.0M
2023-10-11 1,116.67 1,132.07 1,114.69 1,122.10 0.0M
2023-10-10 1,091.10 1,123.04 1,091.08 1,116.99 0.0M
2023-10-09 1,076.15 1,087.80 1,073.70 1,086.24 0.0M
2023-10-06 1,085.50 1,085.50 1,047.11 1,073.09 0.0M
2023-10-05 1,078.90 1,086.30 1,076.53 1,082.69 0.0M
2023-10-04 1,069.35 1,092.42 1,068.25 1,073.83 0.0M
2023-10-03 1,092.06 1,093.65 1,060.64 1,066.78 0.0M
2023-10-02 1,142.61 1,143.91 1,104.42 1,104.97 0.0M
2023-09-29 1,128.81 1,150.97 1,128.81 1,138.26 0.0M
2023-09-28 1,132.79 1,146.11 1,121.81 1,123.80 0.0M
2023-09-27 1,147.12 1,152.36 1,132.98 1,134.04 0.0M
2023-09-26 1,157.41 1,164.55 1,148.66 1,154.10 0.0M
2023-09-25 1,175.69 1,181.00 1,158.05 1,162.22 0.0M
2023-09-22 1,174.72 1,185.79 1,173.20 1,176.92 0.0M
2023-09-21 1,187.92 1,197.56 1,180.95 1,183.74 0.0M
2023-09-20 1,187.90 1,200.61 1,187.90 1,197.08 0.0M
2023-09-19 1,181.72 1,188.03 1,174.45 1,184.64 0.0M
2023-09-18 1,184.60 1,188.55 1,170.75 1,173.61 0.0M
2023-09-15 1,194.60 1,194.60 1,183.91 1,185.87 0.0M
2023-09-14 1,170.08 1,189.63 1,166.77 1,187.43 0.0M
2023-09-13 1,169.81 1,170.53 1,156.98 1,169.85 0.0M
2023-09-12 1,183.74 1,186.92 1,170.86 1,175.59 0.0M
2023-09-11 1,187.07 1,187.07 1,178.80 1,181.71 0.0M
2023-09-08 1,183.74 1,187.30 1,169.56 1,181.37 0.0M
2023-09-07 1,169.89 1,180.39 1,165.79 1,178.93 0.0M
2023-09-06 1,166.10 1,175.31 1,158.98 1,174.04 0.0M
2023-09-05 1,175.47 1,178.29 1,160.88 1,164.15 0.0M
2023-09-04 1,194.49 1,194.59 1,175.65 1,176.36 0.0M
2023-09-01 1,190.94 1,201.90 1,190.85 1,192.40 0.0M
2023-08-31 1,208.57 1,218.22 1,196.06 1,197.37 0.0M
2023-08-30 1,224.85 1,224.85 1,194.02 1,197.55 0.0M
2023-08-29 1,223.45 1,233.24 1,222.99 1,231.59 0.0M
2023-08-28 1,217.28 1,219.88 1,211.26 1,216.89 0.0M
2023-08-25 1,206.35 1,217.82 1,202.54 1,213.86 0.0M
2023-08-24 1,204.95 1,209.58 1,200.29 1,204.09 0.0M
2023-08-23 1,193.48 1,212.29 1,193.48 1,197.56 0.0M
2023-08-22 1,185.92 1,195.20 1,183.85 1,186.64 0.0M
2023-08-21 1,187.81 1,195.15 1,179.00 1,183.18 0.0M
2023-08-18 1,193.66 1,199.58 1,185.42 1,190.71 0.0M
2023-08-17 1,191.55 1,196.82 1,186.03 1,190.62 0.0M
2023-08-16 1,185.20 1,193.56 1,182.70 1,192.27 0.0M
2023-08-15 1,204.83 1,206.27 1,183.49 1,186.27 0.0M
2023-08-14 1,196.47 1,206.08 1,196.47 1,203.90 0.0M
2023-08-11 1,190.98 1,200.57 1,188.83 1,197.29 0.0M
2023-08-10 1,193.03 1,215.17 1,189.78 1,193.55 0.0M
2023-08-09 1,196.93 1,199.29 1,176.03 1,192.89 0.0M
2023-08-08 1,185.43 1,200.07 1,185.43 1,192.62 0.0M
2023-08-07 1,191.90 1,194.79 1,173.39 1,184.07 0.0M
2023-08-04 1,184.53 1,194.59 1,181.83 1,193.16 0.0M
2023-08-03 1,197.43 1,200.70 1,178.93 1,185.15 0.0M
2023-08-02 1,210.04 1,210.04 1,192.74 1,193.84 0.0M
2023-08-01 1,231.35 1,231.41 1,216.04 1,218.95 0.0M
2023-07-31 1,218.89 1,231.16 1,217.40 1,222.78 0.0M
2023-07-28 1,238.84 1,247.29 1,219.21 1,219.21 0.0M
2023-07-27 1,255.89 1,257.15 1,239.20 1,239.20 0.0M
2023-07-26 1,241.11 1,261.01 1,237.41 1,253.04 0.0M
2023-07-25 1,229.46 1,238.15 1,223.20 1,237.53 0.0M
2023-07-24 1,240.08 1,250.27 1,232.40 1,237.31 0.0M
2023-07-21 1,233.77 1,240.69 1,229.50 1,240.65 0.0M
2023-07-20 1,226.23 1,233.77 1,222.93 1,228.71 0.0M
2023-07-19 1,217.16 1,226.29 1,211.28 1,216.99 0.0M
2023-07-18 1,212.53 1,217.80 1,209.26 1,215.94 0.0M
2023-07-17 1,221.39 1,230.82 1,216.07 1,216.07 0.0M
2023-07-14 1,228.71 1,234.02 1,223.12 1,225.52 0.0M
2023-07-13 1,221.57 1,227.63 1,217.88 1,226.55 0.0M
2023-07-12 1,208.87 1,220.52 1,200.64 1,218.82 0.0M
2023-07-11 1,205.19 1,218.60 1,205.19 1,208.19 0.0M
2023-07-10 1,205.12 1,210.86 1,192.07 1,198.39 0.0M
2023-07-07 1,211.74 1,218.22 1,198.53 1,209.57 0.0M
2023-07-06 1,234.35 1,237.17 1,214.96 1,219.08 0.0M
2023-07-05 1,244.82 1,255.58 1,236.21 1,236.26 0.0M
2023-07-04 1,252.69 1,256.55 1,245.14 1,248.43 0.0M
2023-07-03 1,244.47 1,259.69 1,243.90 1,254.56 0.0M
2023-06-30 1,238.56 1,245.49 1,233.46 1,240.85 0.0M
2023-06-29 1,243.66 1,246.52 1,223.93 1,232.52 0.0M
2023-06-28 1,232.48 1,238.97 1,228.90 1,236.41 0.0M
2023-06-27 1,225.38 1,229.79 1,220.41 1,228.27 0.0M
2023-06-26 1,224.98 1,230.39 1,218.60 1,222.18 0.0M
2023-06-23 1,231.25 1,241.88 1,221.69 1,224.15 0.0M
2023-06-22 1,231.59 1,233.51 1,224.48 1,230.50 0.0M
2023-06-21 1,224.18 1,241.57 1,222.76 1,235.95 0.0M
2023-06-20 1,228.13 1,242.47 1,228.13 1,234.64 0.0M
2023-06-19 1,239.78 1,239.78 1,226.41 1,228.09 0.0M
2023-06-16 1,220.35 1,249.24 1,220.35 1,240.82 0.0M
2023-06-15 1,215.29 1,229.26 1,209.56 1,220.22 0.0M
2023-06-14 1,225.58 1,230.17 1,223.23 1,225.89 0.0M
2023-06-13 1,229.74 1,229.74 1,207.84 1,223.12 0.0M
2023-06-12 1,234.32 1,236.47 1,223.83 1,227.22 0.0M
2023-06-09 1,221.40 1,237.38 1,221.40 1,231.24 0.0M
2023-06-08 1,224.01 1,227.00 1,215.29 1,217.10 0.0M
2023-06-07 1,221.70 1,233.79 1,218.46 1,219.90 0.0M
2023-06-06 1,212.75 1,221.43 1,210.77 1,218.15 0.0M
2023-06-05 1,219.78 1,222.85 1,212.24 1,212.47 0.0M
2023-06-02 1,216.12 1,220.67 1,202.75 1,219.30 0.0M
2023-06-01 1,215.56 1,221.95 1,209.05 1,217.60 0.0M
2023-05-31 1,205.80 1,223.33 1,205.80 1,213.98 0.0M
2023-05-30 1,207.05 1,218.28 1,205.74 1,210.94 0.0M
2023-05-29 1,210.21 1,212.12 1,201.53 1,204.28 0.0M
2023-05-26 1,204.20 1,206.10 1,189.07 1,201.19 0.0M
2023-05-25 1,226.34 1,228.18 1,205.86 1,205.86 0.0M
2023-05-24 1,241.76 1,242.49 1,219.78 1,228.24 0.0M
2023-05-23 1,238.25 1,255.39 1,235.52 1,247.21 0.0M
2023-05-22 1,244.05 1,262.52 1,241.38 1,245.33 0.0M
2023-05-19 1,233.18 1,245.30 1,226.62 1,242.01 0.0M
2023-05-18 1,266.23 1,266.23 1,226.96 1,233.04 0.0M
2023-05-17 1,267.63 1,271.45 1,257.95 1,260.45 0.0M
2023-05-16 1,278.65 1,287.64 1,271.45 1,273.43 0.0M
2023-05-15 1,277.29 1,288.63 1,274.85 1,276.89 0.0M
2023-05-12 1,262.83 1,278.69 1,262.83 1,277.51 0.0M
2023-05-11 1,267.77 1,271.61 1,253.77 1,261.00 0.0M
2023-05-10 1,280.43 1,281.41 1,265.76 1,267.49 0.0M
2023-05-09 1,262.43 1,283.79 1,262.43 1,279.63 0.0M
2023-05-08 1,261.88 1,267.67 1,259.29 1,260.59 0.0M
2023-05-05 1,264.00 1,267.43 1,256.26 1,263.35 0.0M
2023-05-04 1,244.67 1,259.16 1,243.05 1,259.16 0.0M
2023-05-03 1,246.91 1,256.16 1,242.58 1,246.19 0.0M
2023-05-02 1,259.96 1,262.84 1,243.69 1,247.63 0.0M
2023-04-28 1,258.17 1,261.09 1,248.11 1,260.16 0.0M
2023-04-27 1,254.94 1,268.54 1,253.43 1,256.20 0.0M
2023-04-26 1,238.44 1,248.77 1,238.44 1,244.06 0.0M
2023-04-25 1,232.56 1,241.83 1,232.28 1,239.31 0.0M
2023-04-24 1,236.43 1,241.19 1,228.59 1,234.46 0.0M
2023-04-21 1,233.80 1,250.07 1,233.80 1,237.12 0.0M
2023-04-20 1,229.06 1,234.35 1,226.94 1,232.60 0.0M
2023-04-19 1,216.89 1,234.37 1,216.68 1,232.16 0.0M
2023-04-18 1,221.66 1,221.66 1,210.16 1,220.68 0.0M
2023-04-17 1,215.26 1,230.08 1,211.61 1,219.37 0.0M
2023-04-14 1,234.41 1,238.61 1,211.44 1,214.98 0.0M
2023-04-13 1,231.79 1,231.79 1,222.49 1,226.42 0.0M
2023-04-12 1,227.14 1,238.25 1,227.14 1,230.82 0.0M
2023-04-11 1,222.23 1,227.75 1,216.29 1,225.38 0.0M
2023-04-06 1,204.21 1,218.31 1,203.69 1,215.60 0.0M
2023-04-05 1,190.34 1,205.19 1,188.11 1,200.28 0.0M
2023-04-04 1,188.92 1,195.75 1,184.67 1,188.95 0.0M
2023-04-03 1,191.75 1,199.45 1,180.90 1,188.35 0.0M
2023-03-31 1,183.28 1,195.92 1,182.17 1,191.78 0.0M
2023-03-30 1,175.85 1,190.35 1,175.10 1,183.54 0.0M
2023-03-29 1,160.62 1,173.55 1,149.23 1,169.94 0.0M
2023-03-28 1,155.94 1,158.62 1,150.26 1,154.83 0.0M
2023-03-27 1,144.55 1,158.38 1,139.95 1,154.29 0.0M
2023-03-24 1,161.04 1,161.04 1,131.19 1,137.43 0.0M
2023-03-23 1,157.81 1,167.52 1,151.27 1,166.13 0.0M
2023-03-22 1,156.28 1,158.24 1,148.26 1,155.43 0.0M
2023-03-21 1,146.74 1,168.63 1,145.82 1,152.69 0.0M
2023-03-20 1,123.95 1,146.92 1,118.60 1,145.20 0.0M
2023-03-17 1,147.09 1,150.01 1,117.52 1,122.57 0.0M
2023-03-16 1,123.24 1,157.27 1,123.12 1,151.55 0.0M
2023-03-15 1,140.98 1,164.88 1,119.89 1,121.26 0.0M
2023-03-14 1,127.60 1,147.52 1,119.11 1,139.39 0.0M
2023-03-13 1,122.17 1,126.30 1,101.76 1,116.94 0.0M
2023-03-10 1,120.12 1,131.60 1,114.24 1,120.50 0.0M
2023-03-09 1,122.22 1,124.19 1,110.13 1,121.44 0.0M
2023-03-08 1,118.26 1,125.43 1,107.10 1,123.77 0.0M
2023-03-07 1,127.59 1,137.71 1,121.75 1,121.75 0.0M
2023-03-06 1,138.28 1,138.46 1,128.01 1,128.01 0.0M
2023-03-03 1,134.31 1,141.37 1,128.65 1,132.86 0.0M
2023-03-02 1,112.61 1,130.96 1,108.14 1,127.60 0.0M
2023-03-01 1,147.35 1,150.22 1,116.69 1,118.96 0.0M
2023-02-28 1,150.93 1,160.20 1,145.19 1,153.55 0.0M
2023-02-27 1,152.06 1,161.50 1,151.72 1,153.27 0.0M
2023-02-24 1,155.67 1,167.92 1,148.13 1,148.13 0.0M
2023-02-23 1,147.44 1,156.46 1,146.07 1,153.67 0.0M
2023-02-22 1,148.90 1,154.66 1,139.68 1,149.21 0.0M
2023-02-21 1,137.28 1,160.10 1,137.08 1,151.54 0.0M
2023-02-20 1,140.38 1,142.56 1,131.92 1,138.05 0.0M
2023-02-17 1,117.49 1,136.10 1,115.42 1,135.62 0.0M
2023-02-16 1,128.02 1,132.91 1,114.68 1,120.49 0.0M
2023-02-15 1,128.91 1,128.91 1,115.68 1,122.39 0.0M
2023-02-14 1,136.71 1,139.62 1,125.94 1,125.98 0.0M
2023-02-13 1,131.26 1,132.98 1,124.32 1,130.04 0.0M
2023-02-10 1,133.16 1,134.21 1,119.04 1,128.81 0.0M
2023-02-09 1,146.67 1,148.06 1,131.91 1,131.91 0.0M
2023-02-08 1,132.51 1,145.67 1,129.98 1,140.45 0.0M
2023-02-07 1,139.86 1,142.05 1,124.42 1,130.25 0.0M
2023-02-06 1,142.64 1,144.30 1,127.90 1,141.77 0.0M
2023-02-03 1,144.51 1,146.19 1,135.03 1,143.02 0.0M
2023-02-02 1,146.43 1,157.48 1,142.08 1,152.16 0.0M
2023-02-01 1,144.44 1,150.81 1,136.81 1,143.73 0.0M
2023-01-31 1,141.43 1,159.27 1,131.06 1,143.03 0.0M
2023-01-30 1,150.82 1,150.82 1,137.87 1,146.23 0.0M
2023-01-27 1,172.49 1,173.64 1,150.85 1,154.17 0.0M
2023-01-26 1,185.39 1,185.68 1,164.62 1,167.28 0.0M
2023-01-25 1,171.01 1,187.00 1,161.10 1,179.06 0.0M
2023-01-24 1,158.04 1,169.13 1,157.89 1,168.08 0.0M
2023-01-23 1,153.69 1,160.03 1,147.62 1,154.40 0.0M
2023-01-20 1,140.37 1,156.40 1,139.97 1,150.11 0.0M
2023-01-19 1,139.90 1,146.44 1,127.92 1,136.96 0.0M
2023-01-18 1,147.77 1,151.56 1,135.59 1,137.56 0.0M
2023-01-17 1,153.84 1,156.93 1,140.88 1,148.47 0.0M
2023-01-16 1,168.89 1,175.82 1,155.02 1,157.97 0.0M
2023-01-13 1,166.17 1,178.65 1,164.99 1,165.90 0.0M
2023-01-12 1,144.37 1,169.30 1,144.37 1,166.32 0.0M
2023-01-11 1,117.22 1,139.32 1,115.75 1,135.47 0.0M
2023-01-10 1,116.62 1,125.65 1,114.29 1,118.02 0.0M
2023-01-09 1,111.28 1,114.56 1,101.37 1,108.01 0.0M
2023-01-06 1,108.09 1,115.08 1,104.48 1,112.60 0.0M
2023-01-05 1,110.49 1,129.44 1,101.03 1,104.73 0.0M
2023-01-04 1,114.27 1,114.27 1,097.82 1,112.62 0.0M
2023-01-03 1,133.93 1,150.84 1,107.52 1,111.67 0.0M
2023-01-02 1,128.50 1,138.09 1,123.26 1,133.26 0.0M