[AI의 종목 이야기] AGL 에너지 호실적에 상장 후 최대 상승
무료
독일 DAX : ( DAX:IND )
24,988 ▼ -27 (-0.11%)
2026-02-10
최근 1년 일별 시세
(2026-02-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-10 | 24,988 | ▼-27 | ▼-0.11% |
| 26-02-09 | 25,015 | ▲293 | ▲1.19% |
| 26-02-06 | 24,721 | ▲230 | ▲0.94% |
| 26-02-05 | 24,491 | ▼-112 | ▼-0.46% |
| 26-02-04 | 24,603 | ▼-178 | ▼-0.72% |
| 26-02-03 | 24,781 | ▼-17 | ▼-0.07% |
| 26-02-02 | 24,798 | ▲259 | ▲1.06% |
| 26-01-30 | 24,539 | ▲229 | ▲0.94% |
| 26-01-29 | 24,309 | ▼-513 | ▼-2.07% |
| 26-01-28 | 24,823 | ▼-72 | ▼-0.29% |
| 26-01-27 | 24,894 | ▼-39 | ▼-0.16% |
| 26-01-26 | 24,933 | ▲32 | ▲0.13% |
| 26-01-23 | 24,901 | ▲44 | ▲0.18% |
| 26-01-22 | 24,856 | ▲295 | ▲1.2% |
| 26-01-21 | 24,561 | ▼-142 | ▼-0.57% |
| 26-01-20 | 24,703 | ▼-256 | ▼-1.03% |
| 26-01-19 | 24,959 | ▼-338 | ▼-1.34% |
| 26-01-16 | 25,297 | ▼-55 | ▼-0.22% |
| 26-01-15 | 25,352 | ▲66 | ▲0.26% |
| 26-01-14 | 25,286 | ▼-134 | ▼-0.53% |
| 26-01-13 | 25,421 | ▲15 | ▲0.06% |
| 26-01-12 | 25,405 | ▲144 | ▲0.57% |
| 26-01-09 | 25,262 | ▲134 | ▲0.53% |
| 26-01-08 | 25,127 | ▲5 | ▲0.02% |
| 26-01-07 | 25,122 | ▲230 | ▲0.92% |
| 26-01-06 | 24,892 | ▲24 | ▲0.1% |
| 26-01-05 | 24,869 | ▲329 | ▲1.34% |
| 26-01-02 | 24,539 | ▲49 | ▲0.2% |
| 25-12-30 | 24,490 | ▲139 | ▲0.57% |
| 25-12-29 | 24,351 | ▲11 | ▲0.05% |
| 25-12-23 | 24,340 | ▲56 | ▲0.23% |
| 25-12-22 | 24,284 | ▼-4 | ▼-0.02% |
| 25-12-19 | 24,288 | ▲89 | ▲0.37% |
| 25-12-18 | 24,200 | ▲239 | ▲1% |
| 25-12-17 | 23,961 | ▼-116 | ▼-0.48% |
| 25-12-16 | 24,077 | ▼-153 | ▼-0.63% |
| 25-12-15 | 24,230 | ▲43 | ▲0.18% |
| 25-12-12 | 24,186 | ▼-108 | ▼-0.44% |
| 25-12-11 | 24,295 | ▲164 | ▲0.68% |
| 25-12-10 | 24,130 | ▼-33 | ▼-0.14% |
| 25-12-09 | 24,163 | ▲117 | ▲0.49% |
| 25-12-08 | 24,046 | ▲18 | ▲0.07% |
| 25-12-05 | 24,028 | ▲146 | ▲0.61% |
| 25-12-04 | 23,882 | ▲188 | ▲0.79% |
| 25-12-03 | 23,694 | ▼-17 | ▼-0.07% |
| 25-12-02 | 23,711 | ▲121 | ▲0.51% |
| 25-12-01 | 23,589 | ▼-247 | ▼-1.04% |
| 25-11-28 | 23,837 | ▲69 | ▲0.29% |
| 25-11-27 | 23,768 | ▲42 | ▲0.18% |
| 25-11-26 | 23,726 | ▲262 | ▲1.12% |
| 25-11-25 | 23,465 | ▲225 | ▲0.97% |
| 25-11-24 | 23,239 | ▲147 | ▲0.64% |
| 25-11-21 | 23,092 | ▼-187 | ▼-0.8% |
| 25-11-20 | 23,279 | ▲116 | ▲0.5% |
| 25-11-19 | 23,163 | ▼-18 | ▼-0.08% |
| 25-11-18 | 23,181 | ▼-410 | ▼-1.74% |
| 25-11-17 | 23,591 | ▼-286 | ▼-1.2% |
| 25-11-14 | 23,877 | ▼-165 | ▼-0.69% |
| 25-11-13 | 24,042 | ▼-340 | ▼-1.39% |
| 25-11-12 | 24,381 | ▲293 | ▲1.22% |
| 25-11-11 | 24,088 | ▲128 | ▲0.53% |
| 25-11-10 | 23,960 | ▲390 | ▲1.65% |
| 25-11-07 | 23,570 | ▼-164 | ▼-0.69% |
| 25-11-06 | 23,734 | ▼-316 | ▼-1.31% |
| 25-11-05 | 24,050 | ▲101 | ▲0.42% |
| 25-11-04 | 23,949 | ▼-183 | ▼-0.76% |
| 25-11-03 | 24,132 | ▲174 | ▲0.73% |
| 25-10-31 | 23,958 | ▼-161 | ▼-0.67% |
| 25-10-30 | 24,119 | ▼-5 | ▼-0.02% |
| 25-10-29 | 24,124 | ▼-154 | ▼-0.63% |
| 25-10-28 | 24,279 | ▼-30 | ▼-0.12% |
| 25-10-27 | 24,309 | ▲69 | ▲0.28% |
| 25-10-24 | 24,240 | ▲32 | ▲0.13% |
| 25-10-23 | 24,208 | ▲57 | ▲0.24% |
| 25-10-22 | 24,151 | ▼-179 | ▼-0.74% |
| 25-10-21 | 24,330 | ▲71 | ▲0.29% |
| 25-10-20 | 24,259 | ▲428 | ▲1.8% |
| 25-10-17 | 23,831 | ▼-441 | ▼-1.82% |
| 25-10-16 | 24,272 | ▲91 | ▲0.38% |
| 25-10-15 | 24,181 | ▼-56 | ▼-0.23% |
| 25-10-14 | 24,237 | ▼-151 | ▼-0.62% |
| 25-10-13 | 24,388 | ▲146 | ▲0.6% |
| 25-10-10 | 24,241 | ▼-370 | ▼-1.5% |
| 25-10-09 | 24,611 | ▲14 | ▲0.06% |
| 25-10-08 | 24,597 | ▲211 | ▲0.87% |
| 25-10-07 | 24,386 | ▲7 | ▲0.03% |
| 25-10-06 | 24,378 | ▼-1 | ▼-0% |
| 25-10-03 | 24,379 | ▼-44 | ▼-0.18% |
| 25-10-02 | 24,423 | ▲309 | ▲1.28% |
| 25-10-01 | 24,114 | ▲233 | ▲0.98% |
| 25-09-30 | 23,881 | ▲136 | ▲0.57% |
| 25-09-29 | 23,745 | ▲6 | ▲0.03% |
| 25-09-26 | 23,739 | ▲205 | ▲0.87% |
| 25-09-25 | 23,535 | ▼-132 | ▼-0.56% |
| 25-09-24 | 23,667 | ▲55 | ▲0.23% |
| 25-09-23 | 23,611 | ▲84 | ▲0.36% |
| 25-09-22 | 23,527 | ▼-112 | ▼-0.47% |
| 25-09-19 | 23,639 | ▼-35 | ▼-0.15% |
| 25-09-18 | 23,675 | ▲315 | ▲1.35% |
| 25-09-17 | 23,359 | ▲30 | ▲0.13% |
| 25-09-16 | 23,329 | ▼-420 | ▼-1.77% |
| 25-09-15 | 23,749 | ▲51 | ▲0.22% |
| 25-09-12 | 23,698 | ▼-6 | ▼-0.03% |
| 25-09-11 | 23,704 | ▲71 | ▲0.3% |
| 25-09-10 | 23,633 | ▼-86 | ▼-0.36% |
| 25-09-09 | 23,718 | ▼-89 | ▼-0.37% |
| 25-09-08 | 23,807 | ▲210 | ▲0.89% |
| 25-09-05 | 23,597 | ▼-173 | ▼-0.73% |
| 25-09-04 | 23,770 | ▲176 | ▲0.75% |
| 25-09-03 | 23,595 | ▲107 | ▲0.46% |
| 25-09-02 | 23,487 | ▼-550 | ▼-2.29% |
| 25-09-01 | 24,037 | ▲135 | ▲0.56% |
| 25-08-29 | 23,902 | ▼-138 | ▼-0.57% |
| 25-08-28 | 24,040 | ▼-6 | ▼-0.02% |
| 25-08-27 | 24,046 | ▼-107 | ▼-0.44% |
| 25-08-26 | 24,153 | ▼-120 | ▼-0.49% |
| 25-08-25 | 24,273 | ▼-90 | ▼-0.37% |
| 25-08-22 | 24,363 | ▲70 | ▲0.29% |
| 25-08-21 | 24,293 | ▲16 | ▲0.07% |
| 25-08-20 | 24,277 | ▼-146 | ▼-0.6% |
| 25-08-19 | 24,423 | ▲108 | ▲0.44% |
| 25-08-18 | 24,315 | ▼-45 | ▼-0.18% |
| 25-08-15 | 24,359 | ▼-18 | ▼-0.07% |
| 25-08-14 | 24,378 | ▲192 | ▲0.79% |
| 25-08-13 | 24,186 | ▲161 | ▲0.67% |
| 25-08-12 | 24,025 | ▼-57 | ▼-0.24% |
| 25-08-11 | 24,081 | ▼-82 | ▼-0.34% |
| 25-08-08 | 24,163 | ▼-30 | ▼-0.12% |
| 25-08-07 | 24,193 | ▲268 | ▲1.12% |
| 25-08-06 | 23,924 | ▲78 | ▲0.33% |
| 25-08-05 | 23,846 | ▲88 | ▲0.37% |
| 25-08-04 | 23,758 | ▲332 | ▲1.42% |
| 25-08-01 | 23,426 | ▼-640 | ▼-2.66% |
| 25-07-31 | 24,065 | ▼-197 | ▼-0.81% |
| 25-07-30 | 24,262 | ▲45 | ▲0.19% |
| 25-07-29 | 24,217 | ▲247 | ▲1.03% |
| 25-07-28 | 23,970 | ▼-247 | ▼-1.02% |
| 25-07-25 | 24,218 | ▼-78 | ▼-0.32% |
| 25-07-24 | 24,296 | ▲55 | ▲0.23% |
| 25-07-23 | 24,241 | ▲199 | ▲0.83% |
| 25-07-22 | 24,042 | ▼-266 | ▼-1.09% |
| 25-07-21 | 24,308 | ▲18 | ▲0.07% |
| 25-07-18 | 24,290 | ▼-81 | ▼-0.33% |
| 25-07-17 | 24,371 | ▲362 | ▲1.51% |
| 25-07-16 | 24,009 | ▼-51 | ▼-0.21% |
| 25-07-15 | 24,060 | ▼-100 | ▼-0.41% |
| 25-07-14 | 24,161 | ▼-95 | ▼-0.39% |
| 25-07-11 | 24,255 | ▼-202 | ▼-0.83% |
| 25-07-10 | 24,457 | ▼-93 | ▼-0.38% |
| 25-07-09 | 24,550 | ▲343 | ▲1.42% |
| 25-07-08 | 24,207 | ▲133 | ▲0.55% |
| 25-07-07 | 24,074 | ▲286 | ▲1.2% |
| 25-07-04 | 23,787 | ▼-147 | ▼-0.61% |
| 25-07-03 | 23,934 | ▲144 | ▲0.61% |
| 25-07-02 | 23,790 | ▲117 | ▲0.49% |
| 25-07-01 | 23,673 | ▼-236 | ▼-0.99% |
| 25-06-30 | 23,910 | ▼-124 | ▼-0.52% |
| 25-06-27 | 24,033 | ▲384 | ▲1.62% |
| 25-06-26 | 23,649 | ▲151 | ▲0.64% |
| 25-06-25 | 23,498 | ▼-143 | ▼-0.6% |
| 25-06-24 | 23,642 | ▲373 | ▲1.6% |
| 25-06-23 | 23,269 | ▼-82 | ▼-0.35% |
| 25-06-20 | 23,351 | ▲293 | ▲1.27% |
| 25-06-19 | 23,057 | ▼-260 | ▼-1.12% |
| 25-06-18 | 23,318 | ▼-117 | ▼-0.5% |
| 25-06-17 | 23,435 | ▼-264 | ▼-1.11% |
| 25-06-16 | 23,699 | ▲183 | ▲0.78% |
| 25-06-13 | 23,516 | ▼-255 | ▼-1.07% |
| 25-06-12 | 23,771 | ▼-177 | ▼-0.74% |
| 25-06-11 | 23,949 | ▼-39 | ▼-0.16% |
| 25-06-10 | 23,988 | ▼-187 | ▼-0.77% |
| 25-06-09 | 24,174 | ▼-130 | ▼-0.53% |
| 25-06-06 | 24,304 | ▼-19 | ▼-0.08% |
| 25-06-05 | 24,324 | ▲47 | ▲0.19% |
| 25-06-04 | 24,276 | ▲185 | ▲0.77% |
| 25-06-03 | 24,092 | ▲161 | ▲0.67% |
| 25-06-02 | 23,931 | ▼-67 | ▼-0.28% |
| 25-05-30 | 23,997 | ▲64 | ▲0.27% |
| 25-05-29 | 23,933 | ▼-105 | ▼-0.44% |
| 25-05-28 | 24,038 | ▼-188 | ▼-0.78% |
| 25-05-27 | 24,226 | ▲199 | ▲0.83% |
| 25-05-26 | 24,028 | ▲398 | ▲1.68% |
| 25-05-23 | 23,630 | ▼-370 | ▼-1.54% |
| 25-05-22 | 23,999 | ▼-123 | ▼-0.51% |
| 25-05-21 | 24,122 | ▲86 | ▲0.36% |
| 25-05-20 | 24,036 | ▲101 | ▲0.42% |
| 25-05-19 | 23,935 | ▲168 | ▲0.71% |
| 25-05-16 | 23,767 | ▲72 | ▲0.3% |
| 25-05-15 | 23,696 | ▲169 | ▲0.72% |
| 25-05-14 | 23,527 | ▼-112 | ▼-0.47% |
| 25-05-13 | 23,639 | ▲72 | ▲0.31% |
| 25-05-12 | 23,567 | ▲67 | ▲0.29% |
| 25-05-09 | 23,499 | ▲147 | ▲0.63% |
| 25-05-08 | 23,353 | ▲237 | ▲1.03% |
| 25-05-07 | 23,116 | ▼-134 | ▼-0.58% |
| 25-05-06 | 23,250 | ▼-95 | ▼-0.41% |
| 25-05-05 | 23,345 | ▲258 | ▲1.12% |
| 25-05-02 | 23,087 | ▲590 | ▲2.62% |
| 25-04-30 | 22,497 | ▲71 | ▲0.32% |
| 25-04-29 | 22,426 | ▲154 | ▲0.69% |
| 25-04-28 | 22,272 | ▲29 | ▲0.13% |
| 25-04-25 | 22,242 | ▲178 | ▲0.81% |
| 25-04-24 | 22,065 | ▲103 | ▲0.47% |
| 25-04-23 | 21,962 | ▲668 | ▲3.14% |
| 25-04-22 | 21,294 | ▲88 | ▲0.41% |
| 25-04-17 | 21,206 | ▼-105 | ▼-0.49% |
| 25-04-16 | 21,311 | ▲57 | ▲0.27% |
| 25-04-15 | 21,254 | ▲299 | ▲1.43% |
| 25-04-14 | 20,955 | ▲581 | ▲2.85% |
| 25-04-11 | 20,374 | ▼-189 | ▼-0.92% |
| 25-04-10 | 20,563 | ▲892 | ▲4.53% |
| 25-04-09 | 19,671 | ▼-609 | ▼-3% |
| 25-04-08 | 20,280 | ▲491 | ▲2.48% |
| 25-04-07 | 19,790 | ▼-852 | ▼-4.13% |
| 25-04-04 | 20,642 | ▼-1,076 | ▼-0% |
| 25-04-03 | 21,717 | ▼-673 | ▼-3.01% |
| 25-04-02 | 22,391 | ▼-149 | ▼-0.66% |
| 25-04-01 | 22,540 | ▲376 | ▲1.7% |
| 25-03-31 | 22,163 | ▼-298 | ▼-1.33% |
| 25-03-28 | 22,462 | ▼-217 | ▼-0.96% |
| 25-03-27 | 22,679 | ▼-160 | ▼-0.7% |
| 25-03-26 | 22,839 | ▼-271 | ▼-1.17% |
| 25-03-25 | 23,110 | ▲257 | ▲1.12% |
| 25-03-24 | 22,853 | ▼-39 | ▼-0.17% |
| 25-03-21 | 22,892 | ▼-107 | ▼-0.47% |
| 25-03-20 | 22,999 | ▼-289 | ▼-1.24% |
| 25-03-19 | 23,288 | ▼-93 | ▼-0.4% |
| 25-03-18 | 23,381 | ▲226 | ▲0.98% |
| 25-03-17 | 23,155 | ▲168 | ▲0.73% |
| 25-03-14 | 22,987 | ▲420 | ▲1.86% |
| 25-03-13 | 22,567 | ▼-109 | ▼-0.48% |
| 25-03-12 | 22,676 | ▲348 | ▲1.56% |
| 25-03-11 | 22,329 | ▼-292 | ▼-1.29% |
| 25-03-10 | 22,621 | ▼-388 | ▼-1.69% |
| 25-03-07 | 23,009 | ▼-411 | ▼-1.75% |
| 25-03-06 | 23,419 | ▲338 | ▲1.46% |
| 25-03-05 | 23,081 | ▲754 | ▲3.38% |
| 25-03-04 | 22,327 | ▼-820 | ▼-3.54% |
| 25-03-03 | 23,147 | ▲596 | ▲2.64% |
| 25-02-28 | 22,551 | ▲1 | ▲0% |
| 25-02-27 | 22,551 | ▼-243 | ▼-1.07% |
| 25-02-26 | 22,794 | ▲384 | ▲1.71% |
| 25-02-25 | 22,410 | ▼-16 | ▼-0.07% |
| 25-02-24 | 22,426 | ▲138 | ▲0.62% |
| 25-02-21 | 22,288 | ▼-27 | ▼-0.12% |
| 25-02-20 | 22,315 | ▼-119 | ▼-0.53% |
| 25-02-19 | 22,434 | ▼-411 | ▼-1.8% |
| 25-02-18 | 22,845 | ▲46 | ▲0.2% |
| 25-02-17 | 22,798 | ▲285 | ▲1.27% |
| 25-02-14 | 22,513 | ▼-99 | ▼-0.44% |
| 25-02-13 | 22,612 | ▲464 | ▲2.09% |
| 25-02-12 | 22,148 | ▲110 | ▲0.5% |
| 25-02-11 | 22,038 | ▲126 | ▲0.58% |