아스트라제네카 ADR (AZN)

AZN
🏛️ 독일 →
64.00
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 60.50 61.50 60.50 61.50 0.0M
2023-12-28 60.00 60.00 60.00 60.00 0.0M
2023-12-27 61.00 61.00 59.50 59.50 0.0M
2023-12-22 59.50 59.50 59.50 59.50 0.0M
2023-12-21 59.50 59.50 59.50 59.50 0.0M
2023-12-20 59.50 59.50 59.50 59.50 0.0M
2023-12-19 59.50 59.50 59.50 59.50 0.0M
2023-12-18 59.00 60.50 59.00 60.50 0.0M
2023-12-15 59.50 59.50 59.50 59.50 0.0M
2023-12-14 59.50 59.50 59.50 59.50 0.0M
2023-12-13 58.50 58.50 58.50 58.50 0.0M
2023-12-12 58.50 58.50 58.50 58.50 0.0M
2023-12-11 58.00 58.00 58.00 58.00 0.0M
2023-12-08 58.50 58.50 58.50 58.50 0.0M
2023-12-07 58.50 58.50 58.00 58.00 0.0M
2023-12-06 59.00 59.00 58.50 58.50 0.0M
2023-12-05 59.00 59.00 59.00 59.00 0.0M
2023-12-04 59.00 59.00 59.00 59.00 0.0M
2023-12-01 58.00 58.00 58.00 58.00 0.0M
2023-11-30 58.00 58.00 57.50 57.50 0.0M
2023-11-29 57.00 57.50 57.00 57.50 0.0M
2023-11-28 57.00 57.00 56.50 56.50 0.0M
2023-11-27 58.00 58.00 58.00 58.00 0.0M
2023-11-24 58.00 58.00 58.00 58.00 0.0M
2023-11-23 57.50 58.00 57.50 58.00 0.0M
2023-11-22 58.50 58.50 58.00 58.00 0.0M
2023-11-21 57.50 58.00 57.50 58.00 0.0M
2023-11-20 59.50 59.50 58.50 58.50 0.0M
2023-11-17 58.00 59.00 58.00 59.00 0.0M
2023-11-16 57.50 57.50 57.50 57.50 0.0M
2023-11-15 58.50 59.50 57.50 57.50 0.0M
2023-11-14 58.50 58.50 58.50 58.50 0.0M
2023-11-13 58.50 59.00 58.50 58.50 0.0M
2023-11-10 59.00 59.00 58.50 58.50 0.0M
2023-11-09 60.00 60.00 59.50 59.50 0.0M
2023-11-08 59.00 59.00 59.00 59.00 0.0M
2023-11-07 59.00 59.00 59.00 59.00 0.0M
2023-11-06 59.00 59.00 59.00 59.00 0.0M
2023-11-03 59.50 59.50 59.50 59.50 0.0M
2023-11-02 59.50 60.00 59.50 60.00 0.0M
2023-11-01 59.00 60.00 59.00 60.00 0.0M
2023-10-31 58.50 58.50 58.50 58.50 0.0M
2023-10-30 58.50 59.00 58.50 59.00 0.0M
2023-10-27 59.50 59.50 58.00 58.00 0.0M
2023-10-26 59.50 60.50 59.50 60.50 0.0M
2023-10-25 59.50 60.00 59.50 60.00 0.0M
2023-10-24 58.50 60.00 58.50 60.00 0.0M
2023-10-23 59.00 59.00 59.00 59.00 0.0M
2023-10-20 60.00 60.00 60.00 60.00 0.0M
2023-10-19 60.00 60.00 60.00 60.00 0.0M
2023-10-18 64.50 64.50 63.00 63.00 0.0M
2023-10-17 63.00 65.00 63.00 65.00 0.0M
2023-10-16 63.50 63.50 62.50 62.50 0.0M
2023-10-13 64.00 64.00 64.00 64.00 0.0M
2023-10-12 63.00 64.50 63.00 64.50 0.0M
2023-10-11 63.00 63.00 63.00 63.00 0.0M
2023-10-10 63.00 63.00 63.00 63.00 0.0M
2023-10-09 62.50 62.50 62.50 62.50 0.0M
2023-10-06 62.50 62.50 62.50 62.50 0.0M
2023-10-05 63.00 64.00 63.00 64.00 0.0M
2023-10-04 62.50 62.50 62.50 62.50 0.0M
2023-10-03 62.50 63.50 62.50 63.50 0.0M
2023-10-02 63.50 63.50 63.50 63.50 0.0M
2023-09-29 64.00 64.00 64.00 64.00 0.0M
2023-09-28 64.00 64.00 64.00 64.00 0.0M
2023-09-27 64.00 64.00 64.00 64.00 0.0M
2023-09-26 64.00 64.00 64.00 64.00 0.0M
2023-09-25 64.00 64.00 64.00 64.00 0.0M
2023-09-22 63.00 64.50 63.00 63.50 0.0M
2023-09-21 62.50 62.50 62.50 62.50 0.0M
2023-09-20 61.00 61.00 61.00 61.00 0.0M
2023-09-19 61.00 61.00 61.00 61.00 0.0M
2023-09-18 63.00 63.00 63.00 63.00 0.0M
2023-09-15 62.50 65.00 62.50 63.50 0.0M
2023-09-14 61.00 61.00 61.00 61.00 0.0M
2023-09-13 61.50 61.50 61.50 61.50 0.0M
2023-09-12 61.00 61.00 61.00 61.00 0.0M
2023-09-11 63.00 63.00 63.00 63.00 0.0M
2023-09-08 63.00 63.00 63.00 63.00 0.0M
2023-09-07 61.50 61.50 61.50 61.50 0.0M
2023-09-06 62.50 62.50 62.50 62.50 0.0M
2023-09-05 62.00 63.00 62.00 63.00 0.0M
2023-09-04 63.00 63.00 63.00 63.00 0.0M
2023-09-01 62.00 62.00 61.50 61.50 0.0M
2023-08-31 62.00 62.50 62.00 62.50 0.0M
2023-08-30 62.50 63.00 62.50 63.00 0.0M
2023-08-29 62.50 63.00 62.50 63.00 0.0M
2023-08-28 62.50 62.50 62.50 62.50 0.0M
2023-08-25 62.00 62.00 62.00 62.00 0.0M
2023-08-24 63.00 63.00 63.00 63.00 0.0M
2023-08-23 63.00 63.00 63.00 63.00 0.0M
2023-08-22 62.50 63.00 62.50 63.00 0.0M
2023-08-21 61.50 61.50 61.50 61.50 0.0M
2023-08-18 62.50 62.50 62.00 62.00 0.0M
2023-08-17 63.00 63.00 63.00 63.00 0.0M
2023-08-16 62.50 62.50 62.50 62.50 0.0M
2023-08-15 64.00 64.00 64.00 64.00 0.0M
2023-08-14 63.00 63.00 63.00 63.00 0.0M
2023-08-11 63.50 63.50 63.50 63.50 0.0M
2023-08-10 64.00 65.00 64.00 65.00 0.0M
2023-08-09 63.50 63.50 63.50 63.50 0.0M
2023-08-08 62.50 62.50 62.50 62.50 0.0M
2023-08-07 62.50 62.50 62.50 62.50 0.0M
2023-08-04 63.00 63.00 62.50 62.50 0.0M
2023-08-03 63.50 63.50 63.00 63.00 0.0M
2023-08-02 63.50 65.00 63.50 65.00 0.0M
2023-08-01 64.50 64.50 64.50 64.50 0.0M
2023-07-31 64.00 64.00 64.00 64.00 0.0M
2023-07-28 62.00 65.00 62.00 64.00 0.0M
2023-07-27 62.00 62.00 62.00 62.00 0.0M
2023-07-26 61.50 61.50 61.50 61.50 0.0M
2023-07-25 61.50 61.50 61.50 61.50 0.0M
2023-07-24 61.50 61.50 61.50 61.50 0.0M
2023-07-21 61.00 62.50 61.00 62.50 0.0M
2023-07-20 59.50 59.50 59.50 59.50 0.0M
2023-07-19 59.00 59.00 59.00 59.00 0.0M
2023-07-18 59.00 59.00 59.00 59.00 0.0M
2023-07-17 59.00 59.00 59.00 59.00 0.0M
2023-07-14 60.00 60.00 60.00 60.00 0.0M
2023-07-13 59.00 59.50 59.00 59.50 0.0M
2023-07-12 59.50 59.50 59.00 59.00 0.0M
2023-07-11 59.00 59.00 58.50 58.50 0.0M
2023-07-10 58.50 58.50 58.50 58.50 0.0M
2023-07-07 59.50 59.50 58.50 58.50 0.0M
2023-07-06 61.00 61.00 60.00 60.00 0.0M
2023-07-05 61.50 61.50 61.00 61.50 0.0M
2023-07-04 60.00 60.00 60.00 60.00 0.0M
2023-07-03 64.50 64.50 59.00 59.00 0.0M
2023-06-30 65.00 65.50 65.00 65.00 0.0M
2023-06-29 64.00 66.00 64.00 64.50 0.0M
2023-06-28 64.50 64.50 64.50 64.50 0.0M
2023-06-27 65.50 65.50 65.00 65.00 0.0M
2023-06-26 65.50 65.50 65.50 65.50 0.0M
2023-06-23 66.50 67.00 66.50 67.00 0.0M
2023-06-22 65.50 65.50 65.50 65.50 0.0M
2023-06-21 67.00 67.00 67.00 67.00 0.0M
2023-06-20 67.50 68.00 67.50 68.00 0.0M
2023-06-19 67.50 67.50 67.50 67.50 0.0M
2023-06-16 67.50 67.50 67.50 67.50 0.0M
2023-06-15 66.50 66.50 66.50 66.50 0.0M
2023-06-14 67.50 67.50 67.50 67.50 0.0M
2023-06-13 67.50 68.50 67.50 68.50 0.0M
2023-06-12 68.00 68.00 67.50 68.00 0.0M
2023-06-09 68.00 68.00 68.00 68.00 0.0M
2023-06-08 67.50 68.00 67.00 68.00 0.0M
2023-06-07 67.50 68.00 67.50 68.00 0.0M
2023-06-06 67.50 67.50 67.50 67.50 0.0M
2023-06-05 68.00 68.00 67.50 67.50 0.0M
2023-06-02 67.50 67.50 66.50 66.50 0.0M
2023-06-01 67.50 67.50 67.50 67.50 0.0M
2023-05-31 66.00 66.00 66.00 66.00 0.0M
2023-05-30 67.00 67.00 67.00 67.00 0.0M
2023-05-29 67.00 67.00 67.00 67.00 0.0M
2023-05-26 66.00 67.50 66.00 67.50 0.0M
2023-05-25 67.00 67.00 66.50 66.50 0.0M
2023-05-24 68.00 68.00 67.00 67.00 0.0M
2023-05-23 68.50 68.50 68.50 68.50 0.0M
2023-05-22 68.50 69.00 68.50 68.50 0.0M
2023-05-19 68.50 69.50 68.00 68.00 0.0M
2023-05-18 68.00 68.00 68.00 68.00 0.0M
2023-05-17 68.50 68.50 68.00 68.00 0.0M
2023-05-16 68.00 68.50 68.00 68.50 0.0M
2023-05-15 68.50 68.50 68.50 68.50 0.0M
2023-05-12 68.00 68.00 67.50 68.00 0.0M
2023-05-11 67.50 68.00 67.50 68.00 0.0M
2023-05-10 68.00 68.00 67.00 67.50 0.0M
2023-05-09 67.50 67.50 67.50 67.50 0.0M
2023-05-08 67.00 68.00 67.00 68.00 0.0M
2023-05-05 67.00 67.00 66.50 67.00 0.0M
2023-05-04 66.00 67.00 66.00 67.00 0.0M
2023-05-03 66.00 66.00 66.00 66.00 0.0M
2023-05-02 65.00 66.00 65.00 66.00 0.0M
2023-04-28 66.50 67.00 66.00 66.00 0.0M
2023-04-27 66.00 66.50 66.00 66.50 0.0M
2023-04-26 68.50 68.50 66.50 66.50 0.0M
2023-04-25 68.00 68.50 68.00 68.50 0.0M
2023-04-24 68.00 68.00 68.00 68.00 0.0M
2023-04-21 69.00 69.50 67.00 68.00 0.0M
2023-04-20 67.00 67.50 67.00 67.50 0.0M
2023-04-19 67.50 67.50 67.00 67.00 0.0M
2023-04-18 66.50 68.00 66.50 67.50 0.0M
2023-04-17 66.50 66.50 66.00 66.50 0.0M
2023-04-14 66.50 69.00 66.50 66.50 0.0M
2023-04-13 66.50 67.00 66.50 66.50 0.0M
2023-04-12 65.00 67.50 65.00 66.50 0.0M
2023-04-11 66.00 66.00 65.50 66.00 0.0M
2023-04-06 65.00 67.50 65.00 66.00 0.0M
2023-04-05 63.50 66.50 63.50 66.50 0.0M
2023-04-04 63.00 63.50 63.00 63.50 0.0M
2023-04-03 63.00 63.00 63.00 63.00 0.0M
2023-03-31 62.60 64.80 62.60 64.80 0.0M
2023-03-30 62.80 62.80 62.60 62.60 0.0M
2023-03-29 62.80 62.80 62.60 62.60 0.0M
2023-03-28 63.20 63.40 63.20 63.40 0.0M
2023-03-27 62.80 63.60 62.80 63.60 0.0M
2023-03-24 61.20 62.20 61.20 62.00 0.0M
2023-03-23 61.20 61.40 61.00 61.40 0.0M
2023-03-22 61.20 61.60 61.20 61.60 0.0M
2023-03-21 61.40 61.40 61.00 61.00 0.0M
2023-03-20 61.40 61.40 61.00 61.00 0.0M
2023-03-17 61.00 61.60 61.00 61.00 0.0M
2023-03-16 60.60 61.00 60.40 61.00 0.0M
2023-03-15 59.80 60.60 59.80 60.40 0.0M
2023-03-14 60.20 60.20 59.80 59.80 0.0M
2023-03-13 60.20 60.20 59.20 60.00 0.0M
2023-03-10 59.60 60.40 59.60 59.80 0.0M
2023-03-09 60.00 62.00 60.00 62.00 0.0M
2023-03-08 60.00 60.20 60.00 60.20 0.0M
2023-03-07 60.00 60.00 60.00 60.00 0.0M
2023-03-06 61.00 61.00 60.60 60.60 0.0M
2023-03-03 60.60 61.60 60.40 61.60 0.0M
2023-03-02 60.20 60.20 60.20 60.20 0.0M
2023-03-01 61.40 61.40 60.40 60.40 0.0M
2023-02-28 62.20 62.20 62.00 62.00 0.0M
2023-02-27 62.40 62.40 62.40 62.40 0.0M
2023-02-24 62.80 62.80 62.80 62.80 0.0M
2023-02-23 63.80 63.80 63.80 63.80 0.0M
2023-02-22 64.20 64.60 64.20 64.60 0.0M
2023-02-21 64.40 65.00 64.40 65.00 0.0M
2023-02-20 63.80 64.00 63.80 64.00 0.0M
2023-02-17 62.60 63.80 62.60 63.80 0.0M
2023-02-16 64.20 64.20 62.40 62.40 0.0M
2023-02-15 63.80 63.80 63.80 63.80 0.0M
2023-02-14 64.00 64.00 64.00 64.00 0.0M
2023-02-13 63.60 63.60 63.60 63.60 0.0M
2023-02-10 62.20 64.20 62.20 64.20 0.0M
2023-02-09 60.00 60.00 60.00 60.00 0.0M
2023-02-08 59.00 59.00 59.00 59.00 0.0M
2023-02-07 58.40 58.80 58.40 58.80 0.0M
2023-02-06 58.20 58.20 58.20 58.20 0.0M
2023-02-03 56.80 56.80 56.80 56.80 0.0M
2023-02-02 57.20 57.20 57.20 57.20 0.0M
2023-02-01 59.40 59.40 59.40 59.40 0.0M
2023-01-31 60.00 60.00 59.40 59.40 0.0M
2023-01-30 59.60 60.00 59.60 60.00 0.0M
2023-01-27 60.20 60.20 60.00 60.00 0.0M
2023-01-26 60.40 60.40 60.40 60.40 0.0M
2023-01-25 59.80 59.80 59.80 59.80 0.0M
2023-01-24 62.00 62.00 62.00 62.00 0.0M
2023-01-23 63.00 63.00 62.40 62.40 0.0M
2023-01-20 64.40 64.40 63.00 63.00 0.0M
2023-01-19 65.00 65.00 64.40 64.40 0.0M
2023-01-18 65.00 65.20 65.00 65.20 0.0M
2023-01-17 64.80 64.80 64.80 64.80 0.0M
2023-01-16 65.00 65.00 64.80 64.80 0.0M
2023-01-13 63.60 63.60 63.60 63.60 0.0M
2023-01-12 64.60 64.60 64.60 64.60 0.0M
2023-01-11 66.00 66.00 66.00 66.00 0.0M
2023-01-10 66.00 66.00 66.00 66.00 0.0M
2023-01-09 66.40 66.40 66.40 66.40 0.0M
2023-01-06 66.00 66.00 66.00 66.00 0.0M
2023-01-05 64.40 65.60 64.40 65.60 0.0M
2023-01-04 67.40 67.40 65.00 65.20 0.0M
2023-01-03 63.40 65.00 63.40 65.00 0.0M
2023-01-02 62.60 62.60 62.60 62.60 0.0M