Alcoa

AA
🏛️ 독일 →
28.37
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
2024-12-30 35.68 35.68 35.68 35.68 0.0M
2024-12-27 36.83 36.83 36.10 36.10 0.0M
2024-12-23 36.03 36.24 36.03 36.24 0.0M
2024-12-20 34.79 35.30 34.79 35.30 0.0M
2024-12-19 35.18 35.70 35.18 35.70 0.0M
2024-12-18 36.15 36.59 36.15 36.59 0.0M
2024-12-17 36.15 36.75 36.08 36.75 0.0M
2024-12-16 37.25 37.25 37.25 37.25 0.0M
2024-12-13 37.38 37.38 37.38 37.38 0.0M
2024-12-12 37.51 37.51 37.51 37.51 0.0M
2024-12-11 38.91 38.91 38.07 38.07 0.0M
2024-12-10 39.27 39.27 39.27 39.27 0.0M
2024-12-09 40.11 41.30 40.11 41.30 0.0M
2024-12-06 42.95 42.95 40.64 40.64 0.0M
2024-12-05 43.14 44.01 43.14 44.01 0.0M
2024-12-04 43.24 43.24 43.24 43.24 0.0M
2024-12-03 43.11 43.46 43.11 43.46 0.0M
2024-12-02 44.03 44.03 44.03 44.03 0.0M
2024-11-29 43.22 43.22 43.22 43.22 0.0M
2024-11-28 43.12 43.12 43.12 43.12 0.0M
2024-11-27 44.71 44.71 44.71 44.71 0.0M
2024-11-26 44.21 44.21 44.21 44.21 0.0M
2024-11-25 43.29 45.00 43.29 45.00 0.0M
2024-11-22 43.87 44.00 43.87 43.90 0.0M
2024-11-21 43.13 43.69 43.13 43.60 0.0M
2024-11-20 43.01 43.27 43.01 43.27 0.0M
2024-11-19 41.13 42.48 41.13 42.48 0.0M
2024-11-18 41.62 41.62 41.52 41.52 0.0M
2024-11-15 38.59 42.00 38.59 41.94 0.0M
2024-11-14 38.10 38.55 38.10 38.55 0.0M
2024-11-13 38.20 38.95 38.20 38.80 0.0M
2024-11-12 40.76 40.76 38.64 38.64 0.0M
2024-11-11 41.35 42.27 41.35 41.50 0.0M
2024-11-08 42.03 42.03 40.79 40.89 0.0M
2024-11-07 41.72 42.86 41.72 42.86 0.0M
2024-11-06 39.99 41.27 39.99 40.00 0.0M
2024-11-05 37.13 37.13 37.13 37.13 0.0M
2024-11-04 36.97 36.97 36.97 36.97 0.0M
2024-11-01 36.70 37.14 36.70 37.14 0.0M
2024-10-31 36.87 36.87 36.87 36.87 0.0M
2024-10-30 37.71 37.71 37.35 37.35 0.0M
2024-10-29 37.99 37.99 37.99 37.99 0.0M
2024-10-28 38.11 38.11 38.11 38.11 0.0M
2024-10-25 38.41 38.41 38.20 38.20 0.0M
2024-10-24 38.40 38.40 38.40 38.40 0.0M
2024-10-23 38.57 38.62 38.51 38.51 0.0M
2024-10-22 37.86 37.86 37.86 37.86 0.0M
2024-10-21 38.61 38.61 38.46 38.46 0.0M
2024-10-18 37.25 37.25 37.25 37.25 0.0M
2024-10-17 39.91 41.33 38.20 38.20 0.0M
2024-10-16 37.48 38.50 37.48 38.50 0.0M
2024-10-15 38.00 38.00 38.00 38.00 0.0M
2024-10-14 37.14 37.16 37.14 37.16 0.0M
2024-10-11 35.52 35.52 35.52 35.52 0.0M
2024-10-10 34.71 36.07 34.71 36.07 0.0M
2024-10-09 34.00 34.00 34.00 34.00 0.0M
2024-10-08 35.00 35.00 34.20 34.20 0.0M
2024-10-07 35.33 35.98 35.33 35.98 0.0M
2024-10-04 34.32 34.32 34.32 34.32 0.0M
2024-10-03 34.97 34.97 34.97 34.97 0.0M
2024-10-02 35.08 35.08 34.91 34.91 0.0M
2024-10-01 34.74 34.74 34.74 34.74 0.0M
2024-09-30 34.60 34.60 34.60 34.60 0.0M
2024-09-27 34.98 35.50 34.98 35.50 0.0M
2024-09-26 32.16 32.16 32.16 32.16 0.0M
2024-09-25 32.60 32.64 32.49 32.49 0.0M
2024-09-24 31.23 31.23 31.23 31.23 0.0M
2024-09-23 30.20 30.20 30.20 30.20 0.0M
2024-09-20 31.01 31.01 31.01 31.01 0.0M
2024-09-19 30.90 30.90 30.90 30.90 0.0M
2024-09-18 30.28 30.28 30.28 30.28 0.0M
2024-09-17 30.67 30.81 30.27 30.27 0.0M
2024-09-16 29.26 31.42 29.26 30.97 0.0M
2024-09-13 28.02 28.02 28.02 28.02 0.0M
2024-09-12 26.94 26.94 26.94 26.94 0.0M
2024-09-11 25.08 25.08 25.08 25.08 0.0M
2024-09-10 25.93 25.93 25.93 25.93 0.0M
2024-09-09 25.81 25.81 25.80 25.80 0.0M
2024-09-06 27.00 27.00 27.00 27.00 0.0M
2024-09-05 27.34 27.34 27.34 27.34 0.0M
2024-09-04 26.98 26.98 26.98 26.98 0.0M
2024-09-03 28.66 28.66 28.04 28.04 0.0M
2024-09-02 28.71 29.23 28.62 28.68 0.0M
2024-08-30 29.12 29.12 29.12 29.12 0.0M
2024-08-29 28.51 28.51 28.51 28.51 0.0M
2024-08-28 30.68 30.68 30.68 30.68 0.0M
2024-08-27 30.57 30.57 30.57 30.57 0.0M
2024-08-26 30.03 30.03 30.03 30.03 0.0M
2024-08-23 28.99 28.99 28.99 28.99 0.0M
2024-08-22 29.58 29.58 29.58 29.58 0.0M
2024-08-21 30.11 30.11 30.11 30.11 0.0M
2024-08-20 30.40 30.40 30.40 30.40 0.0M
2024-08-19 29.12 29.12 29.12 29.12 0.0M
2024-08-16 28.99 28.99 28.99 28.99 0.0M
2024-08-15 28.04 28.04 28.04 28.04 0.0M
2024-08-14 28.49 29.03 28.49 29.03 0.0M
2024-08-13 28.31 28.31 28.31 28.31 0.0M
2024-08-12 27.62 27.62 27.62 27.62 0.0M
2024-08-09 27.82 27.82 27.82 27.82 0.0M
2024-08-08 26.21 26.21 26.21 26.21 0.0M
2024-08-07 26.69 27.74 26.69 27.74 0.0M
2024-08-06 26.27 26.27 26.27 26.27 0.0M
2024-08-05 26.34 26.34 26.34 26.34 0.0M
2024-08-02 28.70 29.15 28.61 29.15 0.0M
2024-08-01 30.37 30.37 29.64 30.22 0.0M
2024-07-31 29.16 29.16 29.16 29.16 0.0M
2024-07-30 30.22 30.22 29.82 29.82 0.0M
2024-07-29 30.57 30.57 30.57 30.57 0.0M
2024-07-26 30.16 30.16 30.16 30.16 0.0M
2024-07-25 30.06 30.06 30.06 30.06 0.0M
2024-07-24 30.84 30.85 30.84 30.85 0.0M
2024-07-23 31.36 31.36 31.34 31.34 0.0M
2024-07-22 31.65 31.65 31.65 31.65 0.0M
2024-07-19 32.76 32.76 32.76 32.76 0.0M
2024-07-18 33.86 33.91 33.75 33.91 0.0M
2024-07-17 35.05 35.60 35.05 35.60 0.0M
2024-07-16 35.78 36.00 35.78 36.00 0.0M
2024-07-15 35.48 36.34 35.48 36.34 0.0M
2024-07-12 35.77 35.77 35.77 35.77 0.0M
2024-07-11 35.72 36.60 35.72 36.60 0.0M
2024-07-10 37.37 37.37 36.12 36.12 0.0M
2024-07-09 38.15 38.15 38.15 38.15 0.0M
2024-07-08 38.75 38.75 38.53 38.53 0.0M
2024-07-05 38.92 38.92 38.92 38.92 0.0M
2024-07-04 39.15 39.17 39.15 39.17 0.0M
2024-07-03 37.61 37.61 37.61 37.61 0.0M
2024-07-02 36.61 36.61 36.61 36.61 0.0M
2024-07-01 36.66 36.66 36.66 36.66 0.0M
2024-06-28 35.91 35.91 35.91 35.91 0.0M
2024-06-27 36.44 36.44 36.44 36.44 0.0M
2024-06-26 36.94 36.94 36.94 36.94 0.0M
2024-06-25 37.62 37.62 37.62 37.62 0.0M
2024-06-24 37.36 37.36 37.36 37.36 0.0M
2024-06-21 36.46 36.46 36.46 36.46 0.0M
2024-06-20 34.58 34.58 34.58 34.58 0.0M
2024-06-19 34.57 34.57 34.54 34.54 0.0M
2024-06-18 34.58 34.58 34.58 34.58 0.0M
2024-06-17 35.07 35.07 35.07 35.07 0.0M
2024-06-14 35.45 35.45 35.41 35.41 0.0M
2024-06-13 36.42 36.51 36.39 36.51 0.0M
2024-06-12 37.21 37.21 37.21 37.21 0.0M
2024-06-11 37.80 37.80 37.80 37.80 0.0M
2024-06-10 37.54 37.54 37.54 37.54 0.0M
2024-06-07 38.83 38.83 38.83 38.83 0.0M
2024-06-06 39.01 39.01 39.01 39.01 0.0M
2024-06-05 38.33 38.33 38.33 38.33 0.0M
2024-06-04 39.95 39.95 39.95 39.95 0.0M
2024-06-03 40.55 40.55 40.55 40.55 0.0M
2024-05-31 40.64 40.64 40.64 40.64 0.0M
2024-05-30 39.89 39.89 39.89 39.89 0.0M
2024-05-29 39.27 39.27 39.17 39.17 0.0M
2024-05-28 37.93 39.71 37.93 39.71 0.0M
2024-05-27 37.99 37.99 37.99 37.99 0.0M
2024-05-24 37.63 38.54 37.63 38.54 0.0M
2024-05-23 38.63 38.63 38.22 38.22 0.0M
2024-05-22 40.17 40.17 39.00 39.00 0.0M
2024-05-21 38.72 40.58 38.49 40.58 0.0M
2024-05-20 37.49 37.49 37.49 37.49 0.0M
2024-05-17 36.59 38.00 36.59 38.00 0.0M
2024-05-16 36.46 36.46 36.46 36.46 0.0M
2024-05-15 36.44 37.13 36.44 37.13 0.0M
2024-05-14 36.95 36.95 36.95 36.95 0.0M
2024-05-13 34.15 36.83 34.15 36.83 0.0M
2024-05-10 34.45 35.10 34.45 35.10 0.0M
2024-05-09 33.74 33.74 33.74 33.74 0.0M
2024-05-08 34.70 34.70 34.70 34.70 0.0M
2024-05-07 34.36 34.36 34.36 34.36 0.0M
2024-05-06 34.50 34.50 34.50 34.50 0.0M
2024-05-03 33.35 33.52 33.35 33.52 0.0M
2024-05-02 32.02 32.02 32.02 32.02 0.0M
2024-04-30 34.81 34.81 34.81 34.81 0.0M
2024-04-29 34.20 34.44 34.20 34.44 0.0M
2024-04-26 33.27 33.27 33.27 33.27 0.0M
2024-04-25 33.07 33.07 33.07 33.07 0.0M
2024-04-24 33.54 33.74 33.54 33.74 0.0M
2024-04-23 33.82 33.82 33.60 33.60 0.0M
2024-04-22 33.21 33.76 33.21 33.76 0.0M
2024-04-19 32.78 32.78 32.78 32.78 0.0M
2024-04-18 34.08 34.10 33.73 33.73 0.0M
2024-04-17 33.75 34.85 33.75 34.41 0.0M
2024-04-16 34.40 34.76 33.47 33.53 0.0M
2024-04-15 34.20 34.46 34.20 34.36 0.0M
2024-04-12 33.51 34.53 33.51 34.53 0.0M
2024-04-11 33.31 33.31 33.31 33.31 0.0M
2024-04-10 33.71 33.71 33.71 33.71 0.0M
2024-04-09 33.70 33.93 33.49 33.93 0.0M
2024-04-08 33.35 33.68 33.35 33.68 0.0M
2024-04-05 33.09 33.80 33.09 33.80 0.0M
2024-04-04 34.83 34.83 34.27 34.47 0.0M
2024-04-03 32.70 32.70 32.70 32.70 0.0M
2024-04-02 31.34 32.06 31.34 32.06 0.0M
2024-03-28 30.64 30.78 30.64 30.78 0.0M
2024-03-27 28.96 28.96 28.96 28.96 0.0M
2024-03-26 29.16 29.71 29.16 29.71 0.0M
2024-03-25 28.89 28.89 28.89 28.89 0.0M
2024-03-22 28.84 28.88 28.84 28.88 0.0M
2024-03-21 28.53 29.25 28.53 28.90 0.0M
2024-03-20 26.97 28.94 26.97 28.94 0.0M
2024-03-19 28.51 28.51 28.51 28.51 0.0M
2024-03-18 27.95 28.71 27.95 28.71 0.0M
2024-03-15 27.30 28.03 27.30 28.03 0.0M
2024-03-14 28.27 28.27 27.53 27.53 0.0M
2024-03-13 26.85 28.05 26.85 28.02 0.0M
2024-03-12 27.74 27.74 27.70 27.70 0.0M
2024-03-11 26.99 28.01 26.99 28.01 0.0M
2024-03-08 27.53 27.53 27.53 27.53 0.0M
2024-03-07 25.52 27.07 25.52 27.07 0.0M
2024-03-06 24.57 26.05 24.57 26.05 0.0M
2024-03-05 25.05 25.27 24.89 25.27 0.0M
2024-03-04 25.09 25.09 25.09 25.09 0.0M
2024-03-01 24.91 25.63 24.91 25.63 0.0M
2024-02-29 24.01 25.00 24.01 25.00 0.0M
2024-02-28 24.38 24.87 24.29 24.29 0.0M
2024-02-27 22.89 24.33 22.89 24.33 0.0M
2024-02-26 23.80 24.12 23.58 23.58 0.0M
2024-02-23 25.41 25.49 25.38 25.49 0.0M
2024-02-22 25.63 25.63 25.63 25.63 0.0M
2024-02-21 24.46 24.46 24.46 24.46 0.0M
2024-02-20 24.85 24.85 24.53 24.53 0.0M
2024-02-19 25.18 25.18 25.18 25.18 0.0M
2024-02-16 25.18 25.18 25.18 25.18 0.0M
2024-02-15 24.96 24.96 24.96 24.96 0.0M
2024-02-14 23.95 23.95 23.95 23.95 0.0M
2024-02-13 25.54 25.54 24.38 24.38 0.0M
2024-02-12 24.64 24.64 24.64 24.64 0.0M
2024-02-09 25.46 25.46 24.97 24.97 0.0M
2024-02-08 25.24 25.24 25.24 25.24 0.0M
2024-02-07 25.43 25.43 25.43 25.43 0.0M
2024-02-06 24.68 25.06 24.68 25.06 0.0M
2024-02-05 27.02 27.02 27.02 27.02 0.0M
2024-02-02 27.12 27.12 27.12 27.12 0.0M
2024-02-01 27.42 27.42 27.42 27.42 0.0M
2024-01-31 27.92 27.92 27.92 27.92 0.0M
2024-01-30 28.24 28.24 28.11 28.15 0.0M
2024-01-29 27.91 28.10 27.91 28.10 0.0M
2024-01-26 27.22 27.22 27.22 27.22 0.0M
2024-01-25 27.17 27.31 27.17 27.31 0.0M
2024-01-24 27.15 27.15 27.15 27.15 0.0M
2024-01-23 25.06 26.69 25.06 26.69 0.0M
2024-01-22 24.86 24.86 24.54 24.70 0.0M
2024-01-19 24.34 24.72 24.34 24.72 0.0M
2024-01-18 23.94 24.69 23.94 24.69 0.0M
2024-01-17 25.34 25.34 25.08 25.08 0.0M
2024-01-16 27.15 27.15 27.15 27.15 0.0M
2024-01-15 27.15 27.15 27.15 27.15 0.0M
2024-01-12 27.85 27.85 27.85 27.85 0.0M
2024-01-11 28.62 28.62 28.62 28.62 0.0M
2024-01-10 28.86 28.86 28.86 28.86 0.0M
2024-01-09 28.64 29.35 28.64 29.35 0.0M
2024-01-08 28.97 28.97 28.97 28.97 0.0M
2024-01-05 28.28 28.50 28.28 28.50 0.0M
2024-01-04 28.56 28.56 28.56 28.56 0.0M
2024-01-03 30.07 30.07 28.72 28.72 0.0M
2024-01-02 31.00 31.00 31.00 31.00 0.0M