[미국 특징주] "앤스로픽, 상장 거래소 나스닥 선택"
무료
독일 DAX : ( DAX:IND )
25,569 ▲ 207 (0.82%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 25,569 | ▲207 | ▲0.82% |
| 26-09-10 | 25,361 | ▼-215 | ▼-0.84% |
| 26-09-09 | 25,576 | ▼-431 | ▼-1.66% |
| 26-09-08 | 26,008 | ▲1 | ▲0% |
| 26-09-07 | 26,007 | ▼-40 | ▼-0.15% |
| 26-09-04 | 26,046 | ▲43 | ▲0.17% |
| 26-09-03 | 26,003 | ▲164 | ▲0.63% |
| 26-09-02 | 25,839 | ▼-131 | ▼-0.5% |
| 26-09-01 | 25,970 | ▼-288 | ▼-1.1% |
| 26-08-31 | 26,258 | ▼-312 | ▼-1.17% |
| 26-08-28 | 26,570 | ▲203 | ▲0.77% |
| 26-08-27 | 26,367 | ▲81 | ▲0.31% |
| 26-08-26 | 26,286 | ▲20 | ▲0.08% |
| 26-08-25 | 26,266 | ▲160 | ▲0.61% |
| 26-08-24 | 26,107 | ▼-30 | ▼-0.11% |
| 26-08-21 | 26,137 | ▲154 | ▲0.59% |
| 26-08-20 | 25,983 | ▼-108 | ▼-0.41% |
| 26-08-19 | 26,091 | ▼-37 | ▼-0.14% |
| 26-08-18 | 26,128 | ▼-210 | ▼-0.8% |
| 26-08-17 | 26,339 | ▼-102 | ▼-0.39% |
| 26-08-14 | 26,440 | ▲141 | ▲0.54% |
| 26-08-13 | 26,300 | ▼-31 | ▼-0.12% |
| 26-08-12 | 26,331 | ▼-60 | ▼-0.23% |
| 26-08-11 | 26,391 | ▲68 | ▲0.26% |
| 26-08-10 | 26,324 | ▲4 | ▲0.02% |
| 26-08-07 | 26,319 | ▲179 | ▲0.68% |
| 26-08-06 | 26,140 | ▲14 | ▲0.05% |
| 26-08-05 | 26,126 | ▼-76 | ▼-0.29% |
| 26-08-04 | 26,202 | ▲201 | ▲0.77% |
| 26-08-03 | 26,001 | ▲372 | ▲1.45% |
| 26-07-31 | 25,629 | ▲17 | ▲0.07% |
| 26-07-30 | 25,612 | ▲152 | ▲0.6% |
| 26-07-29 | 25,460 | ▼-4 | ▼-0.02% |
| 26-07-28 | 25,464 | ▲103 | ▲0.41% |
| 26-07-27 | 25,361 | ▲262 | ▲1.04% |
| 26-07-24 | 25,099 | ▲336 | ▲1.36% |
| 26-07-23 | 24,763 | ▼-392 | ▼-1.56% |
| 26-07-22 | 25,155 | ▲144 | ▲0.58% |
| 26-07-21 | 25,011 | ▲165 | ▲0.66% |
| 26-07-20 | 24,847 | ▲16 | ▲0.06% |
| 26-07-17 | 24,831 | ▼-85 | ▼-0.34% |
| 26-07-16 | 24,915 | ▼-84 | ▼-0.34% |
| 26-07-15 | 25,000 | ▼-148 | ▼-0.59% |
| 26-07-14 | 25,147 | ▲33 | ▲0.13% |
| 26-07-13 | 25,114 | ▲47 | ▲0.19% |
| 26-07-10 | 25,067 | ▼-51 | ▼-0.2% |
| 26-07-09 | 25,118 | ▲221 | ▲0.89% |
| 26-07-08 | 24,897 | ▼-568 | ▼-2.23% |
| 26-07-07 | 25,465 | ▼-353 | ▼-1.37% |
| 26-07-06 | 25,818 | ▲39 | ▲0.15% |
| 26-07-03 | 25,779 | ▲198 | ▲0.77% |
| 26-07-02 | 25,581 | ▲541 | ▲2.16% |
| 26-07-01 | 25,040 | ▲44 | ▲0.18% |
| 26-06-30 | 24,996 | ▲369 | ▲1.5% |
| 26-06-29 | 24,627 | ▼-44 | ▼-0.18% |
| 26-06-26 | 24,671 | ▼-324 | ▼-1.3% |
| 26-06-25 | 24,995 | ▲254 | ▲1.03% |
| 26-06-24 | 24,740 | ▼-153 | ▼-0.61% |
| 26-06-23 | 24,894 | ▼-246 | ▼-0.98% |
| 26-06-22 | 25,140 | ▲154 | ▲0.62% |
| 26-06-19 | 24,986 | ▼-41 | ▼-0.16% |
| 26-06-18 | 25,027 | ▲92 | ▲0.37% |
| 26-06-17 | 24,935 | ▲24 | ▲0.1% |
| 26-06-16 | 24,910 | ▲16 | ▲0.06% |
| 26-06-15 | 24,894 | ▲259 | ▲1.05% |
| 26-06-12 | 24,635 | ▲426 | ▲1.76% |
| 26-06-11 | 24,210 | ▲14 | ▲0.06% |
| 26-06-10 | 24,195 | ▼-238 | ▼-0.97% |
| 26-06-09 | 24,433 | ▼-183 | ▼-0.74% |
| 26-06-08 | 24,616 | ▼-143 | ▼-0.58% |
| 26-06-05 | 24,759 | ▼-186 | ▼-0.75% |
| 26-06-04 | 24,945 | ▲149 | ▲0.6% |
| 26-06-03 | 24,796 | ▼-328 | ▼-1.31% |
| 26-06-02 | 25,124 | ▲121 | ▲0.48% |
| 26-06-01 | 25,003 | ▼-102 | ▼-0.41% |
| 26-05-29 | 25,105 | ▲12 | ▲0.05% |
| 26-05-28 | 25,092 | ▼-86 | ▼-0.34% |
| 26-05-27 | 25,178 | ▼-7 | ▼-0.03% |
| 26-05-26 | 25,185 | ▼-204 | ▼-0.8% |
| 26-05-25 | 25,389 | ▲501 | ▲2.01% |
| 26-05-22 | 24,889 | ▲282 | ▲1.15% |
| 26-05-21 | 24,607 | ▼-130 | ▼-0.53% |
| 26-05-20 | 24,737 | ▲337 | ▲1.38% |
| 26-05-19 | 24,401 | ▲93 | ▲0.38% |
| 26-05-18 | 24,308 | ▲357 | ▲1.49% |
| 26-05-15 | 23,951 | ▼-506 | ▼-2.07% |
| 26-05-14 | 24,456 | ▲319 | ▲1.32% |
| 26-05-13 | 24,137 | ▲182 | ▲0.76% |
| 26-05-12 | 23,955 | ▼-395 | ▼-1.62% |
| 26-05-11 | 24,350 | ▲12 | ▲0.05% |
| 26-05-08 | 24,339 | ▼-325 | ▼-1.32% |
| 26-05-07 | 24,664 | ▼-255 | ▼-1.02% |
| 26-05-06 | 24,919 | ▲517 | ▲2.12% |
| 26-05-05 | 24,402 | ▲410 | ▲1.71% |
| 26-05-04 | 23,991 | ▼-301 | ▼-1.24% |
| 26-04-30 | 24,292 | ▲338 | ▲1.41% |
| 26-04-29 | 23,955 | ▼-64 | ▼-0.27% |
| 26-04-28 | 24,018 | ▼-65 | ▼-0.27% |
| 26-04-27 | 24,084 | ▼-45 | ▼-0.19% |
| 26-04-24 | 24,129 | ▼-26 | ▼-0.11% |
| 26-04-23 | 24,155 | ▼-39 | ▼-0.16% |
| 26-04-22 | 24,195 | ▼-76 | ▼-0.31% |
| 26-04-21 | 24,271 | ▼-147 | ▼-0.6% |
| 26-04-20 | 24,418 | ▼-284 | ▼-1.15% |
| 26-04-17 | 24,702 | ▲548 | ▲2.27% |
| 26-04-16 | 24,154 | ▲88 | ▲0.37% |
| 26-04-15 | 24,067 | ▲22 | ▲0.09% |
| 26-04-14 | 24,044 | ▲302 | ▲1.27% |
| 26-04-13 | 23,742 | ▼-62 | ▼-0.26% |
| 26-04-10 | 23,804 | ▼-3 | ▼-0.01% |
| 26-04-09 | 23,807 | ▼-274 | ▼-1.14% |
| 26-04-08 | 24,081 | ▲1,159 | ▲0% |
| 26-04-07 | 22,922 | ▼-246 | ▼-1.06% |
| 26-04-02 | 23,168 | ▼-131 | ▼-0.56% |
| 26-04-01 | 23,299 | ▲619 | ▲2.73% |
| 26-03-31 | 22,680 | ▲117 | ▲0.52% |
| 26-03-30 | 22,563 | ▲262 | ▲1.17% |
| 26-03-27 | 22,301 | ▼-312 | ▼-1.38% |
| 26-03-26 | 22,613 | ▼-344 | ▼-1.5% |
| 26-03-25 | 22,957 | ▲320 | ▲1.41% |
| 26-03-24 | 22,637 | ▼-17 | ▼-0.08% |
| 26-03-23 | 22,654 | ▲274 | ▲1.22% |
| 26-03-20 | 22,380 | ▼-459 | ▼-2.01% |
| 26-03-19 | 22,840 | ▼-663 | ▼-2.82% |
| 26-03-18 | 23,502 | ▼-229 | ▼-0.96% |
| 26-03-17 | 23,731 | ▲167 | ▲0.71% |
| 26-03-16 | 23,564 | ▲117 | ▲0.5% |
| 26-03-13 | 23,447 | ▼-142 | ▼-0.6% |
| 26-03-12 | 23,590 | ▼-50 | ▼-0.21% |
| 26-03-11 | 23,640 | ▼-329 | ▼-1.37% |
| 26-03-10 | 23,969 | ▲559 | ▲2.39% |
| 26-03-09 | 23,409 | ▼-182 | ▼-0.77% |
| 26-03-06 | 23,591 | ▼-225 | ▼-0.94% |
| 26-03-05 | 23,816 | ▼-390 | ▼-1.61% |
| 26-03-04 | 24,205 | ▲415 | ▲1.74% |
| 26-03-03 | 23,791 | ▼-847 | ▼-3.44% |
| 26-03-02 | 24,638 | ▼-646 | ▼-2.55% |
| 26-02-27 | 25,284 | ▼-5 | ▼-0.02% |
| 26-02-26 | 25,289 | ▲113 | ▲0.45% |
| 26-02-25 | 25,176 | ▲190 | ▲0.76% |
| 26-02-24 | 24,986 | ▼-6 | ▼-0.02% |
| 26-02-23 | 24,992 | ▼-269 | ▼-1.06% |
| 26-02-20 | 25,261 | ▲217 | ▲0.87% |
| 26-02-19 | 25,044 | ▼-235 | ▼-0.93% |
| 26-02-18 | 25,278 | ▲280 | ▲1.12% |
| 26-02-17 | 24,998 | ▲197 | ▲0.79% |
| 26-02-16 | 24,801 | ▼-114 | ▼-0.46% |
| 26-02-13 | 24,915 | ▲62 | ▲0.25% |
| 26-02-12 | 24,853 | ▼-3 | ▼-0.01% |
| 26-02-11 | 24,856 | ▼-132 | ▼-0.53% |
| 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% |