AvalonBay

AVB
🏛️ 독일 →
164.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 170.56 170.64 170.56 170.64 0.0M
2023-12-28 168.22 170.62 168.18 170.62 0.0M
2023-12-27 169.82 170.10 169.18 169.94 0.0M
2023-12-22 168.48 171.06 168.48 170.22 0.0M
2023-12-21 169.84 169.98 169.00 169.40 0.0M
2023-12-20 172.38 173.04 170.54 170.54 0.0M
2023-12-19 173.00 173.00 170.76 172.22 0.0M
2023-12-18 171.68 174.04 171.68 174.04 0.0M
2023-12-15 173.58 173.58 170.08 171.86 0.0M
2023-12-14 168.50 174.64 168.50 173.84 0.0M
2023-12-13 161.44 168.80 161.44 168.80 0.0M
2023-12-12 162.12 163.14 161.72 161.84 0.0M
2023-12-11 162.56 162.68 161.52 162.68 0.0M
2023-12-08 161.90 162.82 161.76 162.82 0.0M
2023-12-07 161.82 162.76 161.82 162.20 0.0M
2023-12-06 162.96 163.76 162.24 162.24 0.0M
2023-12-05 163.12 163.12 162.16 162.72 0.0M
2023-12-04 162.82 164.06 162.82 163.96 0.0M
2023-12-01 158.02 162.80 157.50 162.80 0.0M
2023-11-30 155.46 158.52 155.46 158.48 0.0M
2023-11-29 156.14 158.40 155.36 155.36 0.0M
2023-11-28 156.38 157.26 156.38 156.48 0.0M
2023-11-27 157.54 157.98 156.58 156.58 0.0M
2023-11-24 157.48 158.14 157.32 157.32 0.0M
2023-11-23 156.58 157.94 156.56 157.52 0.0M
2023-11-22 156.02 159.04 156.02 158.08 0.0M
2023-11-21 155.34 157.40 155.34 156.64 0.0M
2023-11-20 153.98 155.84 153.90 155.60 0.0M
2023-11-17 155.96 155.96 154.18 154.74 0.0M
2023-11-16 157.16 158.10 156.32 156.32 0.0M
2023-11-15 157.94 158.72 157.38 157.38 0.0M
2023-11-14 153.78 160.50 153.78 157.68 0.0M
2023-11-13 156.34 156.34 154.40 154.44 0.0M
2023-11-10 155.64 157.44 155.64 157.44 0.0M
2023-11-09 157.18 157.18 155.50 156.06 0.0M
2023-11-08 155.88 158.04 155.88 157.74 0.0M
2023-11-07 156.82 156.82 156.46 156.72 0.0M
2023-11-06 159.02 159.02 155.66 157.52 0.0M
2023-11-03 158.02 161.76 158.02 159.00 0.0M
2023-11-02 154.66 159.14 154.66 157.72 0.0M
2023-11-01 156.56 156.56 153.88 154.70 0.0M
2023-10-31 153.22 156.26 153.22 156.26 0.0M
2023-10-30 154.00 154.92 151.38 152.80 0.0M
2023-10-27 158.58 158.58 153.52 153.52 0.0M
2023-10-26 155.58 158.80 155.54 158.80 0.0M
2023-10-25 159.34 159.34 156.20 156.20 0.0M
2023-10-24 155.92 159.46 155.80 159.46 0.0M
2023-10-23 160.02 160.02 156.24 156.24 0.0M
2023-10-20 163.02 163.56 159.84 159.84 0.0M
2023-10-19 165.82 165.82 163.72 163.72 0.0M
2023-10-18 168.76 168.76 166.28 166.28 0.0M
2023-10-17 168.12 169.20 168.06 169.20 0.0M
2023-10-16 167.18 168.88 167.18 168.58 0.0M
2023-10-13 166.88 167.96 166.88 167.42 0.0M
2023-10-12 166.78 167.56 166.34 167.56 0.0M
2023-10-11 163.22 166.78 163.22 166.78 0.0M
2023-10-10 164.26 165.48 163.52 163.56 0.0M
2023-10-09 161.62 164.78 161.62 164.28 0.0M
2023-10-06 160.70 162.56 159.40 162.34 0.0M
2023-10-05 159.36 161.26 159.02 161.26 0.0M
2023-10-04 159.18 160.04 158.64 160.04 0.0M
2023-10-03 159.92 159.92 158.02 158.88 0.0M
2023-10-02 162.54 162.80 159.84 160.10 0.0M
2023-09-29 161.66 164.18 161.08 162.46 0.0M
2023-09-28 162.08 162.56 161.88 161.88 0.0M
2023-09-27 165.44 165.44 163.68 163.96 0.0M
2023-09-26 166.56 166.84 165.44 165.54 0.0M
2023-09-25 166.42 167.16 166.38 167.00 0.0M
2023-09-22 168.20 168.20 166.54 166.54 0.0M
2023-09-21 170.82 170.82 168.14 168.14 0.0M
2023-09-20 169.10 171.22 169.10 171.22 0.0M
2023-09-19 169.62 170.28 169.02 169.42 0.0M
2023-09-18 171.84 171.84 169.98 169.98 0.0M
2023-09-15 171.90 172.62 171.28 172.18 0.0M
2023-09-14 167.04 172.34 167.04 172.34 0.0M
2023-09-13 167.56 168.86 167.22 167.66 0.0M
2023-09-12 166.32 168.66 166.28 168.40 0.0M
2023-09-11 166.64 167.00 166.04 166.62 0.0M
2023-09-08 168.66 168.98 166.98 166.98 0.0M
2023-09-07 166.26 170.56 166.26 169.06 0.0M
2023-09-06 167.10 167.24 166.00 166.88 0.0M
2023-09-05 166.38 169.50 166.38 167.66 0.0M
2023-09-04 166.56 166.86 166.02 166.86 0.0M
2023-09-01 169.00 169.26 167.98 168.22 0.0M
2023-08-31 169.26 169.96 169.02 169.02 0.0M
2023-08-30 168.62 169.04 168.26 169.04 0.0M
2023-08-29 167.84 168.60 167.78 168.28 0.0M
2023-08-28 167.56 169.66 167.48 168.22 0.0M
2023-08-25 167.30 168.80 167.30 167.88 0.0M
2023-08-24 165.66 169.68 165.66 166.94 0.0M
2023-08-23 163.36 165.78 163.36 165.78 0.0M
2023-08-22 162.00 163.90 161.98 163.48 0.0M
2023-08-21 163.90 163.90 161.74 162.94 0.0M
2023-08-18 164.14 164.78 164.00 164.40 0.0M
2023-08-17 165.08 166.54 164.48 164.66 0.0M
2023-08-16 164.78 165.94 164.56 165.26 0.0M
2023-08-15 166.88 166.88 164.72 165.02 0.0M
2023-08-14 170.32 171.34 167.38 167.38 0.0M
2023-08-11 167.80 170.94 167.64 170.94 0.0M
2023-08-10 168.72 169.48 168.48 168.48 0.0M
2023-08-09 168.20 169.10 167.48 168.34 0.0M
2023-08-08 169.68 169.68 168.38 169.00 0.0M
2023-08-07 168.12 170.46 168.12 170.46 0.0M
2023-08-04 168.10 169.46 167.56 167.56 0.0M
2023-08-03 169.76 169.76 164.76 167.96 0.0M
2023-08-02 169.82 171.04 169.50 169.50 0.0M
2023-08-01 170.74 171.76 170.50 170.80 0.0M
2023-07-31 168.36 171.44 168.36 170.80 0.0M
2023-07-28 169.70 170.52 166.78 168.80 0.0M
2023-07-27 171.98 173.14 169.50 169.96 0.0M
2023-07-26 173.22 174.66 172.00 172.00 0.0M
2023-07-25 176.58 177.14 173.74 173.74 0.0M
2023-07-24 176.52 177.84 176.50 177.22 0.0M
2023-07-21 176.16 177.52 176.16 177.32 0.0M
2023-07-20 172.62 176.38 172.44 176.38 0.0M
2023-07-19 171.50 173.06 171.50 172.94 0.0M
2023-07-18 171.78 172.20 170.78 171.50 0.0M
2023-07-17 175.12 175.12 172.40 172.40 0.0M
2023-07-14 173.34 176.04 173.34 176.04 0.0M
2023-07-13 174.02 174.26 173.44 174.08 0.0M
2023-07-12 175.38 177.10 174.64 174.64 0.0M
2023-07-11 174.00 176.14 173.92 176.04 0.0M
2023-07-10 172.00 174.64 172.00 174.64 0.0M
2023-07-07 175.86 176.60 173.78 174.22 0.0M
2023-07-06 173.92 176.36 169.82 176.36 0.0M
2023-07-05 174.44 176.62 173.62 175.20 0.0M
2023-07-04 174.40 174.52 172.82 173.14 0.0M
2023-07-03 172.98 174.68 172.98 173.62 0.0M
2023-06-30 172.34 173.50 171.30 172.80 0.0M
2023-06-29 169.24 172.90 169.24 172.58 0.0M
2023-06-28 170.88 172.12 170.66 170.84 0.0M
2023-06-27 169.92 171.48 169.80 171.28 0.0M
2023-06-26 165.82 170.30 165.82 170.30 0.0M
2023-06-23 167.90 168.00 166.28 166.28 0.0M
2023-06-22 171.32 171.62 166.82 168.46 0.0M
2023-06-21 173.48 173.48 171.68 171.88 0.0M
2023-06-20 174.76 174.84 173.44 173.80 0.0M
2023-06-19 173.92 175.76 173.92 174.94 0.0M
2023-06-16 173.42 175.54 173.42 175.30 0.0M
2023-06-15 174.96 174.96 172.92 173.96 0.0M
2023-06-14 174.36 175.36 174.36 175.14 0.0M
2023-06-13 173.34 175.10 172.40 175.10 0.0M
2023-06-12 174.42 174.42 173.34 173.94 0.0M
2023-06-09 171.90 175.40 171.90 175.14 0.0M
2023-06-08 172.92 172.92 171.54 172.18 0.0M
2023-06-07 170.60 173.98 170.52 173.98 0.0M
2023-06-06 168.60 171.16 168.24 171.16 0.0M
2023-06-05 168.86 170.78 168.86 169.56 0.0M
2023-06-02 163.68 169.22 163.68 169.18 0.0M
2023-06-01 163.60 163.92 160.56 163.78 0.0M
2023-05-31 160.30 163.38 160.30 162.56 0.0M
2023-05-30 160.36 161.22 159.80 160.84 0.0M
2023-05-29 159.62 160.82 159.62 159.78 0.0M
2023-05-26 157.90 159.70 156.38 159.70 0.0M
2023-05-25 159.12 160.24 158.70 158.84 0.0M
2023-05-24 161.90 161.90 159.20 159.82 0.0M
2023-05-23 162.98 164.34 162.42 162.44 0.0M
2023-05-22 162.14 164.00 162.14 163.18 0.0M
2023-05-19 164.44 164.78 162.30 163.22 0.0M
2023-05-18 162.64 164.06 162.56 162.56 0.0M
2023-05-17 160.90 163.06 160.78 163.06 0.0M
2023-05-16 163.14 163.64 161.48 161.48 0.0M
2023-05-15 165.60 165.60 163.70 163.86 0.0M
2023-05-12 164.58 165.80 164.40 165.48 0.0M
2023-05-11 163.58 165.22 163.18 164.86 0.0M
2023-05-10 163.02 164.78 162.82 163.98 0.0M
2023-05-09 163.26 163.70 162.50 163.54 0.0M
2023-05-08 162.10 163.92 162.10 163.92 0.0M
2023-05-05 161.18 163.44 161.18 162.62 0.0M
2023-05-04 160.10 162.12 159.96 161.56 0.0M
2023-05-03 161.36 162.90 160.66 160.66 0.0M
2023-05-02 164.66 164.66 160.52 161.96 0.0M
2023-04-28 160.68 164.12 160.48 163.28 0.0M
2023-04-27 154.30 161.16 154.18 161.16 0.0M
2023-04-26 155.84 156.10 154.98 154.98 0.0M
2023-04-25 155.74 156.38 155.74 156.36 0.0M
2023-04-24 156.76 157.06 155.54 156.40 0.0M
2023-04-21 157.22 157.82 155.78 157.50 0.0M
2023-04-20 159.00 159.00 157.28 157.56 0.0M
2023-04-19 157.18 159.54 157.18 159.54 0.0M
2023-04-18 158.44 158.52 157.86 158.02 0.0M
2023-04-17 154.18 158.56 154.18 158.56 0.0M
2023-04-14 152.76 154.82 152.76 154.22 0.0M
2023-04-13 154.22 154.22 152.74 153.82 0.0M
2023-04-12 155.20 157.38 154.84 154.84 0.0M
2023-04-11 154.14 156.04 154.14 156.04 0.0M
2023-04-06 151.98 153.78 151.86 153.78 0.0M
2023-04-05 151.02 153.42 150.90 152.66 0.0M
2023-04-04 152.70 152.86 150.00 151.18 0.0M
2023-04-03 155.16 155.16 153.06 153.06 0.0M
2023-03-31 149.36 154.04 149.36 154.04 0.0M
2023-03-30 147.86 149.88 147.86 149.62 0.0M
2023-03-29 145.32 149.68 145.32 149.68 0.0M
2023-03-28 146.38 146.80 144.60 145.12 0.0M
2023-03-27 146.62 147.94 146.62 146.96 0.0M
2023-03-24 142.12 146.28 142.12 146.28 0.0M
2023-03-23 143.04 144.10 141.88 141.88 0.0M
2023-03-22 149.30 149.30 143.12 143.12 0.0M
2023-03-21 151.96 151.96 147.94 149.20 0.0M
2023-03-20 149.98 151.50 149.98 151.50 0.0M
2023-03-17 154.94 154.94 151.14 151.28 0.0M
2023-03-16 160.16 160.24 155.30 155.60 0.0M
2023-03-15 158.46 161.62 158.26 160.40 0.0M
2023-03-14 157.34 159.46 157.34 158.16 0.0M
2023-03-13 155.86 157.92 155.40 156.72 0.0M
2023-03-10 160.02 160.02 154.24 155.20 0.0M
2023-03-09 163.90 164.50 161.74 161.74 0.0M
2023-03-08 161.46 165.06 161.46 164.66 0.0M
2023-03-07 163.00 163.02 161.32 161.96 0.0M
2023-03-06 161.64 163.52 161.64 163.52 0.0M
2023-03-03 159.00 162.98 159.00 162.30 0.0M
2023-03-02 157.56 159.78 156.90 159.78 0.0M
2023-03-01 162.20 162.20 156.26 157.68 0.0M
2023-02-28 163.04 164.74 162.56 163.40 0.0M
2023-02-27 165.40 166.22 163.30 163.30 0.0M
2023-02-24 166.88 167.22 164.74 165.74 0.0M
2023-02-23 165.84 168.24 165.70 167.00 0.0M
2023-02-22 164.54 167.00 164.54 166.12 0.0M
2023-02-21 166.62 166.62 164.52 164.86 0.0M
2023-02-20 166.84 167.46 166.52 166.52 0.0M
2023-02-17 168.40 168.40 165.86 167.20 0.0M
2023-02-16 169.40 169.90 166.60 169.02 0.0M
2023-02-15 167.02 168.84 166.92 168.84 0.0M
2023-02-14 167.92 168.02 167.22 167.64 0.0M
2023-02-13 167.92 170.36 167.92 168.46 0.0M
2023-02-10 167.54 168.86 167.36 168.86 0.0M
2023-02-09 169.50 169.50 167.08 167.74 0.0M
2023-02-08 166.86 169.60 166.16 169.60 0.0M
2023-02-07 165.82 168.16 165.40 168.04 0.0M
2023-02-06 166.74 166.94 165.06 166.94 0.0M
2023-02-03 168.62 170.00 165.30 166.38 0.0M
2023-02-02 160.74 168.90 160.74 168.66 0.0M
2023-02-01 162.28 162.32 160.46 161.66 0.0M
2023-01-31 159.42 162.10 159.36 162.06 0.0M
2023-01-30 162.26 162.26 159.70 159.70 0.0M
2023-01-27 158.78 163.30 158.58 163.30 0.0M
2023-01-26 158.48 160.86 158.48 158.88 0.0M
2023-01-25 157.74 158.52 157.74 158.52 0.0M
2023-01-24 155.86 158.70 155.68 158.70 0.0M
2023-01-23 155.70 157.46 155.58 156.42 0.0M
2023-01-20 156.84 156.84 154.52 156.76 0.0M
2023-01-19 155.28 156.20 155.20 156.18 0.0M
2023-01-18 157.14 157.14 155.24 156.56 0.0M
2023-01-17 154.32 157.96 154.24 157.18 0.0M
2023-01-16 154.24 155.06 154.18 154.18 0.0M
2023-01-13 156.10 156.10 154.32 154.36 0.0M
2023-01-12 157.20 157.76 156.20 156.54 0.0M
2023-01-11 150.96 157.92 150.90 157.74 0.0M
2023-01-10 150.54 151.72 150.36 151.56 0.0M
2023-01-09 152.72 152.90 151.16 151.30 0.0M
2023-01-06 150.24 153.08 150.00 153.08 0.0M
2023-01-05 154.20 154.20 149.82 149.82 0.0M
2023-01-04 152.52 155.82 152.26 154.32 0.0M
2023-01-03 151.64 153.62 151.34 152.88 0.0M
2023-01-02 149.90 151.24 149.90 150.98 0.0M