DAX New Volatility (V1XI)

V1XI
🏛️ 독일 →
16.43
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
2024-12-30 15.62 15.66 15.29 15.64 0.0M
2024-12-27 16.48 16.48 14.94 14.96 0.0M
2024-12-23 16.31 16.31 15.38 15.69 0.0M
2024-12-20 17.54 18.54 15.84 15.84 0.0M
2024-12-19 14.15 16.54 14.15 16.48 0.0M
2024-12-18 13.73 13.76 13.22 13.50 0.0M
2024-12-17 13.99 14.09 13.42 13.69 0.0M
2024-12-16 13.62 13.92 13.43 13.78 0.0M
2024-12-13 12.72 13.28 12.52 13.13 0.0M
2024-12-12 12.84 13.13 12.74 12.75 0.0M
2024-12-11 13.73 13.77 12.87 12.88 0.0M
2024-12-10 13.59 13.73 13.35 13.49 0.0M
2024-12-09 13.85 13.85 13.33 13.45 0.0M
2024-12-06 13.76 13.78 13.29 13.29 0.0M
2024-12-05 13.74 13.94 13.54 13.61 0.0M
2024-12-04 14.28 14.30 13.67 13.81 0.0M
2024-12-03 14.71 14.82 14.23 14.23 0.0M
2024-12-02 15.26 15.36 14.52 14.86 0.0M
2024-11-29 15.22 15.40 14.61 14.63 0.0M
2024-11-28 15.61 15.61 14.86 15.13 0.0M
2024-11-27 15.96 16.59 15.82 15.84 0.0M
2024-11-26 16.00 16.17 15.30 15.62 0.0M
2024-11-25 15.64 15.92 15.24 15.34 0.0M
2024-11-22 16.73 17.84 16.05 16.05 0.0M
2024-11-21 18.25 18.94 17.05 17.05 0.0M
2024-11-20 16.86 18.40 16.66 18.40 0.0M
2024-11-19 16.36 19.61 16.28 17.59 0.0M
2024-11-18 16.48 17.10 16.32 16.46 0.0M
2024-11-15 16.93 16.96 15.80 16.30 0.0M
2024-11-14 16.08 16.62 15.74 16.13 0.0M
2024-11-13 16.62 17.45 16.16 16.44 0.0M
2024-11-12 16.07 16.89 15.63 16.69 0.0M
2024-11-11 15.30 15.50 15.04 15.50 0.0M
2024-11-08 15.39 15.87 15.05 15.37 0.0M
2024-11-07 16.79 16.79 15.28 15.45 0.0M
2024-11-06 18.55 18.55 15.39 17.44 0.0M
2024-11-05 19.72 19.72 18.64 18.69 0.0M
2024-11-04 19.97 19.99 19.38 19.55 0.0M
2024-11-01 19.54 19.54 18.93 19.23 0.0M
2024-10-31 19.04 20.43 18.87 19.73 0.0M
2024-10-30 17.62 18.49 17.47 18.31 0.0M
2024-10-29 17.07 17.60 16.98 17.36 0.0M
2024-10-28 17.78 17.88 17.06 17.23 0.0M
2024-10-25 17.85 17.94 17.11 17.38 0.0M
2024-10-24 17.65 17.77 16.81 17.77 0.0M
2024-10-23 17.30 17.52 16.92 17.52 0.0M
2024-10-22 17.09 18.00 16.76 17.24 0.0M
2024-10-21 16.80 17.55 16.64 17.55 0.0M
2024-10-18 16.63 16.63 15.91 16.02 0.0M
2024-10-17 17.04 17.06 15.96 16.59 0.0M
2024-10-16 16.61 17.59 16.61 17.13 0.0M
2024-10-15 16.02 16.57 15.92 16.43 0.0M
2024-10-14 17.02 17.02 16.01 16.04 0.0M
2024-10-11 17.56 17.72 16.64 16.69 0.0M
2024-10-10 17.85 17.94 17.35 17.43 0.0M
2024-10-09 18.58 18.66 17.58 17.64 0.0M
2024-10-08 19.11 19.78 18.24 18.24 0.0M
2024-10-07 19.16 19.36 18.29 18.38 0.0M
2024-10-04 19.48 19.49 18.04 18.56 0.0M
2024-10-03 18.72 19.64 18.55 19.30 0.0M
2024-10-02 18.75 19.35 18.10 18.38 0.0M
2024-10-01 16.60 18.99 16.08 18.84 0.0M
2024-09-30 15.92 16.85 15.91 16.50 0.0M
2024-09-27 15.07 15.15 14.86 14.95 0.0M
2024-09-26 14.57 15.36 14.50 15.17 0.0M
2024-09-25 15.20 15.25 14.87 14.95 0.0M
2024-09-24 14.92 15.19 14.54 14.68 0.0M
2024-09-23 15.79 15.83 14.90 15.08 0.0M
2024-09-20 14.51 15.43 14.02 15.08 0.0M
2024-09-19 15.11 15.11 14.05 14.20 0.0M
2024-09-18 15.16 15.75 15.16 15.41 0.0M
2024-09-17 15.01 15.17 14.67 15.09 0.0M
2024-09-16 15.39 15.40 14.80 15.27 0.0M
2024-09-13 15.84 15.84 14.62 14.63 0.0M
2024-09-12 16.27 16.92 15.93 16.10 0.0M
2024-09-11 17.46 18.41 16.64 17.67 0.0M
2024-09-10 17.41 18.15 16.79 17.82 0.0M
2024-09-09 19.66 19.66 17.33 17.75 0.0M
2024-09-06 17.95 19.43 16.31 19.42 0.0M
2024-09-05 17.86 18.17 16.96 17.65 0.0M
2024-09-04 17.25 18.60 17.12 17.66 0.0M
2024-09-03 14.24 16.42 14.08 16.21 0.0M
2024-09-02 14.88 15.27 14.23 14.26 0.0M
2024-08-30 14.19 14.26 13.85 14.26 0.0M
2024-08-29 14.24 14.29 13.71 14.17 0.0M
2024-08-28 13.97 14.52 13.79 14.50 0.0M
2024-08-27 14.32 14.38 14.10 14.16 0.0M
2024-08-26 14.58 14.59 13.99 14.38 0.0M
2024-08-23 15.04 15.04 14.06 14.06 0.0M
2024-08-22 14.27 14.95 14.02 14.92 0.0M
2024-08-21 14.23 14.49 13.82 14.24 0.0M
2024-08-20 13.77 14.23 13.54 14.20 0.0M
2024-08-19 14.48 14.67 13.76 13.87 0.0M
2024-08-16 14.57 14.81 13.96 13.98 0.0M
2024-08-15 15.45 15.67 14.44 14.55 0.0M
2024-08-14 16.54 16.55 15.38 15.47 0.0M
2024-08-13 17.69 18.38 16.90 16.94 0.0M
2024-08-12 18.52 18.54 17.51 17.98 0.0M
2024-08-09 19.50 19.66 18.26 18.52 0.0M
2024-08-08 19.33 21.25 19.26 19.60 0.0M
2024-08-07 21.98 21.99 19.00 19.41 0.0M
2024-08-06 26.44 26.47 22.81 23.53 0.0M
2024-08-05 26.45 35.03 26.15 26.42 0.0M
2024-08-02 17.24 21.89 17.22 21.79 0.0M
2024-08-01 14.65 16.79 14.58 16.42 0.0M
2024-07-31 15.18 15.18 14.40 14.41 0.0M
2024-07-30 15.62 15.62 15.12 15.29 0.0M
2024-07-29 15.37 15.81 15.20 15.71 0.0M
2024-07-26 15.76 15.77 15.03 15.06 0.0M
2024-07-25 15.72 16.81 15.66 15.72 0.0M
2024-07-24 14.27 15.12 14.22 15.10 0.0M
2024-07-23 14.41 14.52 13.68 13.79 0.0M
2024-07-22 15.53 15.56 14.68 14.77 0.0M
2024-07-19 14.98 15.35 14.86 15.30 0.0M
2024-07-18 13.79 14.62 13.53 14.56 0.0M
2024-07-17 13.14 13.99 12.97 13.86 0.0M
2024-07-16 13.21 13.37 12.90 13.15 0.0M
2024-07-15 12.93 13.11 12.55 12.96 0.0M
2024-07-12 12.55 12.68 12.21 12.46 0.0M
2024-07-11 13.32 13.36 12.62 12.71 0.0M
2024-07-10 13.52 13.61 13.16 13.30 0.0M
2024-07-09 12.72 13.61 12.41 13.56 0.0M
2024-07-08 13.76 13.76 12.52 12.62 0.0M
2024-07-05 13.26 14.04 13.12 13.31 0.0M
2024-07-04 13.38 13.42 13.20 13.37 0.0M
2024-07-03 14.34 14.34 13.29 13.45 0.0M
2024-07-02 14.65 15.46 14.37 14.43 0.0M
2024-07-01 16.19 16.19 14.15 14.30 0.0M
2024-06-28 16.01 16.13 15.40 15.79 0.0M
2024-06-27 15.97 16.61 15.79 16.21 0.0M
2024-06-26 15.34 16.62 15.22 16.08 0.0M
2024-06-25 15.78 15.98 15.45 15.77 0.0M
2024-06-24 15.97 16.02 15.17 15.24 0.0M
2024-06-21 16.09 16.69 15.60 15.62 0.0M
2024-06-20 16.62 16.64 15.82 15.93 0.0M
2024-06-19 16.84 17.01 16.38 16.81 0.0M
2024-06-18 17.54 17.59 16.53 16.83 0.0M
2024-06-17 17.94 18.43 17.42 17.83 0.0M
2024-06-14 15.55 18.72 15.54 17.66 0.0M
2024-06-13 13.57 15.46 13.46 15.44 0.0M
2024-06-12 14.53 14.68 13.60 13.78 0.0M
2024-06-11 13.83 15.29 13.56 14.59 0.0M
2024-06-10 13.75 14.74 13.73 13.95 0.0M
2024-06-07 12.96 13.41 12.75 12.97 0.0M
2024-06-06 13.40 13.61 13.04 13.04 0.0M
2024-06-05 13.88 13.88 13.59 13.63 0.0M
2024-06-04 13.72 14.55 13.71 14.19 0.0M
2024-06-03 14.08 14.08 13.03 13.46 0.0M
2024-05-31 13.85 13.96 13.39 13.79 0.0M
2024-05-30 14.02 14.22 13.52 13.54 0.0M
2024-05-29 13.21 14.32 13.20 13.81 0.0M
2024-05-28 12.54 13.17 12.48 13.00 0.0M
2024-05-27 12.80 12.80 12.44 12.58 0.0M
2024-05-24 12.93 13.03 12.27 12.32 0.0M
2024-05-23 12.59 12.74 12.11 12.33 0.0M
2024-05-22 12.78 12.78 12.44 12.69 0.0M
2024-05-21 12.67 13.04 12.53 12.59 0.0M
2024-05-20 13.16 13.16 12.62 12.77 0.0M
2024-05-17 13.13 13.26 12.59 12.62 0.0M
2024-05-16 13.05 13.06 12.64 13.02 0.0M
2024-05-15 14.07 14.11 13.03 13.03 0.0M
2024-05-14 14.27 14.37 13.87 13.99 0.0M
2024-05-13 14.23 14.25 13.99 14.20 0.0M
2024-05-10 13.28 13.83 13.15 13.80 0.0M
2024-05-09 13.27 13.59 13.01 13.46 0.0M
2024-05-08 13.08 13.51 13.01 13.19 0.0M
2024-05-07 13.50 13.56 13.14 13.19 0.0M
2024-05-06 14.05 14.05 13.51 13.56 0.0M
2024-05-03 14.48 14.54 13.56 13.75 0.0M
2024-05-02 15.07 15.13 14.61 14.83 0.0M
2024-04-30 14.40 14.65 14.05 14.64 0.0M
2024-04-29 14.85 14.85 14.36 14.40 0.0M
2024-04-26 15.32 15.32 14.24 14.37 0.0M
2024-04-25 15.08 16.10 14.82 15.42 0.0M
2024-04-24 14.62 14.89 14.31 14.85 0.0M
2024-04-23 15.74 15.75 14.68 14.74 0.0M
2024-04-22 16.96 17.04 16.00 16.13 0.0M
2024-04-19 16.86 17.81 16.81 16.85 0.0M
2024-04-18 16.87 17.05 16.32 16.39 0.0M
2024-04-17 17.85 17.87 16.36 17.04 0.0M
2024-04-16 18.28 18.46 17.59 18.02 0.0M
2024-04-15 18.21 18.22 16.12 17.22 0.0M
2024-04-12 15.25 17.83 14.68 17.47 0.0M
2024-04-11 14.98 15.95 14.85 15.55 0.0M
2024-04-10 14.99 15.24 14.56 14.90 0.0M
2024-04-09 14.69 15.68 14.58 15.38 0.0M
2024-04-08 15.31 15.31 14.39 14.49 0.0M
2024-04-05 14.55 15.25 14.50 14.89 0.0M
2024-04-04 13.62 13.63 13.14 13.14 0.0M
2024-04-03 14.21 14.23 13.64 13.68 0.0M
2024-04-02 13.38 14.63 13.19 14.28 0.0M
2024-03-28 12.33 12.79 12.19 12.77 0.0M
2024-03-27 12.10 12.31 11.88 12.31 0.0M
2024-03-26 11.89 12.10 11.85 12.03 0.0M
2024-03-25 12.17 12.21 11.78 11.82 0.0M
2024-03-22 11.38 12.03 11.36 11.65 0.0M
2024-03-21 11.95 12.05 11.35 11.35 0.0M
2024-03-20 12.49 12.52 12.11 12.11 0.0M
2024-03-19 12.90 12.91 12.31 12.35 0.0M
2024-03-18 13.03 13.06 12.70 12.75 0.0M
2024-03-15 12.90 12.90 12.10 12.54 0.0M
2024-03-14 12.24 13.06 11.94 12.86 0.0M
2024-03-13 12.89 12.89 12.50 12.63 0.0M
2024-03-12 13.75 13.78 12.88 12.90 0.0M
2024-03-11 13.89 14.22 13.83 13.83 0.0M
2024-03-08 13.24 13.25 12.83 12.99 0.0M
2024-03-07 14.06 14.08 13.27 13.33 0.0M
2024-03-06 13.71 13.73 13.41 13.66 0.0M
2024-03-05 13.27 13.75 13.25 13.74 0.0M
2024-03-04 13.37 13.38 13.07 13.10 0.0M
2024-03-01 12.81 12.99 12.69 12.92 0.0M
2024-02-29 13.10 13.40 12.87 12.88 0.0M
2024-02-28 12.57 12.88 12.51 12.88 0.0M
2024-02-27 12.55 12.68 12.37 12.55 0.0M
2024-02-26 13.15 13.15 12.65 12.65 0.0M
2024-02-23 13.03 13.03 12.56 12.75 0.0M
2024-02-22 13.09 13.35 13.00 13.07 0.0M
2024-02-21 13.34 13.68 13.16 13.56 0.0M
2024-02-20 13.57 13.72 13.31 13.36 0.0M
2024-02-19 14.09 14.16 13.44 13.45 0.0M
2024-02-16 13.55 13.92 13.42 13.64 0.0M
2024-02-15 13.66 13.83 13.51 13.76 0.0M
2024-02-14 14.20 14.20 13.67 13.77 0.0M
2024-02-13 14.09 14.80 14.09 14.19 0.0M
2024-02-12 14.07 14.08 13.67 13.94 0.0M
2024-02-09 13.33 13.88 13.01 13.76 0.0M
2024-02-08 13.29 13.37 12.93 13.36 0.0M
2024-02-07 13.02 13.38 12.87 13.32 0.0M
2024-02-06 13.66 13.69 13.08 13.09 0.0M
2024-02-05 14.05 14.06 13.57 13.79 0.0M
2024-02-02 14.01 14.01 13.39 13.50 0.0M
2024-02-01 14.39 14.46 13.62 14.14 0.0M
2024-01-31 13.69 14.16 13.47 14.16 0.0M
2024-01-30 13.58 13.79 13.51 13.67 0.0M
2024-01-29 13.72 13.73 13.42 13.48 0.0M
2024-01-26 13.24 13.59 13.11 13.14 0.0M
2024-01-25 13.22 13.49 13.08 13.10 0.0M
2024-01-24 13.09 13.32 12.58 13.05 0.0M
2024-01-23 13.58 13.67 13.10 13.28 0.0M
2024-01-22 14.57 14.61 13.56 13.56 0.0M
2024-01-19 14.11 14.34 13.66 13.97 0.0M
2024-01-18 14.82 14.82 14.22 14.28 0.0M
2024-01-17 14.89 15.60 14.74 14.91 0.0M
2024-01-16 14.62 14.62 14.05 14.09 0.0M
2024-01-15 13.62 14.02 13.50 13.94 0.0M
2024-01-12 13.61 13.61 13.09 13.24 0.0M
2024-01-11 13.29 13.61 13.01 13.61 0.0M
2024-01-10 13.54 13.56 13.16 13.20 0.0M
2024-01-09 13.95 14.08 13.55 13.59 0.0M
2024-01-08 14.66 14.97 13.98 14.05 0.0M
2024-01-05 14.82 15.27 14.16 14.28 0.0M
2024-01-04 15.26 15.30 14.56 14.57 0.0M
2024-01-03 14.39 15.49 14.33 15.38 0.0M
2024-01-02 14.12 14.86 13.89 14.47 0.0M