Aperam

APAM
🏛️ 스페인 →
28.30
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
2025-09-29 28.62 28.62 28.00 28.30 0.0M
2025-09-26 28.20 28.64 28.00 28.40 0.0M
2025-09-25 28.02 28.16 27.62 27.76 0.0M
2025-09-24 26.98 27.94 26.98 28.04 0.0M
2025-09-23 27.38 28.22 27.38 28.04 0.0M
2025-09-22 27.50 27.60 27.16 27.54 0.0M
2025-09-19 27.30 27.42 27.06 27.32 0.0M
2025-09-18 26.98 27.46 26.96 27.30 0.0M
2025-09-17 26.90 26.90 26.52 26.80 0.0M
2025-09-16 27.42 27.42 26.62 26.94 0.0M
2025-09-15 27.70 27.70 26.82 26.94 0.0M
2025-09-12 27.16 27.70 26.90 27.06 0.0M
2025-09-11 26.98 26.98 26.80 26.82 0.0M
2025-09-10 26.70 26.96 26.62 26.82 0.0M
2025-09-09 26.94 27.16 26.64 26.66 0.0M
2025-09-08 27.30 27.40 26.90 27.20 0.0M
2025-09-05 26.56 27.64 26.56 27.56 0.0M
2025-09-04 26.36 26.54 26.08 26.48 0.0M
2025-09-03 26.02 26.54 26.00 26.32 0.0M
2025-09-02 26.50 26.50 25.76 25.82 0.0M
2025-09-01 26.58 26.58 26.08 26.14 0.0M
2025-08-29 26.88 26.88 25.84 25.88 0.0M
2025-08-28 26.58 26.88 26.16 26.88 0.0M
2025-08-27 26.50 26.50 26.04 26.18 0.0M
2025-08-26 26.64 26.64 26.28 26.38 0.0M
2025-08-25 26.74 26.88 26.60 26.60 0.0M
2025-08-22 26.02 26.74 26.02 26.36 0.0M
2025-08-21 26.74 26.86 26.08 26.36 0.0M
2025-08-20 26.64 26.64 26.28 26.34 0.0M
2025-08-19 26.22 26.74 26.22 26.62 0.0M
2025-08-18 25.60 25.90 25.58 25.80 0.0M
2025-08-15 26.16 26.44 25.90 25.96 0.0M
2025-08-14 26.20 26.30 26.02 26.06 0.0M
2025-08-13 26.88 26.88 26.44 26.88 0.0M
2025-08-12 26.48 26.88 26.34 26.68 0.0M
2025-08-11 26.44 26.52 26.18 26.24 0.0M
2025-08-08 25.56 26.58 25.56 26.28 0.0M
2025-08-07 25.32 25.90 25.18 25.90 0.0M
2025-08-06 25.32 25.46 25.00 25.02 0.0M
2025-08-05 25.30 25.38 25.12 25.36 0.0M
2025-08-04 25.48 25.48 25.10 25.24 0.0M
2025-08-01 25.56 26.82 25.26 25.36 0.0M
2025-07-31 26.74 27.26 24.48 25.84 0.0M
2025-07-30 26.80 27.00 26.50 26.60 0.0M
2025-07-29 27.02 27.30 26.80 26.88 0.0M
2025-07-28 27.88 27.88 27.02 27.22 0.0M
2025-07-25 27.90 28.10 27.30 27.42 0.0M
2025-07-24 27.98 28.60 27.86 28.52 0.0M
2025-07-23 28.52 28.60 28.26 28.38 0.0M
2025-07-22 28.10 28.44 27.96 28.38 0.0M
2025-07-21 27.36 28.10 27.36 27.86 0.0M
2025-07-18 27.30 27.34 27.06 27.06 0.0M
2025-07-17 26.92 27.32 26.92 27.28 0.0M
2025-07-16 27.20 27.20 26.46 26.48 0.0M
2025-07-15 27.74 27.74 27.36 27.34 0.0M
2025-07-14 26.92 27.58 26.92 27.34 0.0M
2025-07-11 26.92 27.56 26.92 27.74 0.0M
2025-07-10 27.20 27.74 27.08 27.74 0.0M
2025-07-09 27.40 28.20 27.40 27.94 0.0M
2025-07-08 26.78 27.36 26.50 27.32 0.0M
2025-07-07 26.10 26.62 26.02 26.38 0.0M
2025-07-04 27.10 27.10 26.20 26.22 0.0M
2025-07-03 28.26 28.44 27.08 27.42 0.0M
2025-07-02 26.90 28.10 26.90 28.08 0.0M
2025-07-01 26.30 26.88 26.30 27.30 0.0M
2025-06-30 28.00 28.00 27.30 27.30 0.0M
2025-06-27 27.76 27.76 27.60 27.64 0.0M
2025-06-26 27.12 27.80 27.12 27.76 0.0M
2025-06-25 27.08 27.24 27.08 27.22 0.0M
2025-06-24 26.78 27.20 26.78 27.18 0.0M
2025-06-23 26.28 26.34 26.14 26.18 0.0M
2025-06-20 26.50 26.92 26.46 26.50 0.0M
2025-06-19 26.92 27.14 26.50 26.50 0.0M
2025-06-18 26.76 27.22 26.76 27.00 0.0M
2025-06-17 27.16 27.24 26.78 27.06 0.0M
2025-06-16 27.28 27.56 27.06 27.18 0.0M
2025-06-13 26.78 27.20 26.78 27.10 0.0M
2025-06-12 26.80 27.26 26.78 26.88 0.0M
2025-06-11 27.50 27.74 27.30 27.30 0.0M
2025-06-10 27.22 27.30 27.10 26.80 0.0M
2025-06-09 26.80 27.16 26.80 26.80 0.0M
2025-06-06 27.06 27.42 27.00 27.08 0.0M
2025-06-05 26.92 27.38 26.92 27.24 0.0M
2025-06-04 26.70 27.20 26.70 26.90 0.0M
2025-06-03 26.60 26.78 26.40 26.66 0.0M
2025-06-02 27.08 27.26 26.18 26.56 0.0M
2025-05-30 27.10 27.10 26.64 27.10 0.0M
2025-05-29 27.26 27.64 26.34 27.10 0.0M
2025-05-28 26.88 27.10 26.88 27.00 0.0M
2025-05-27 26.96 27.04 26.88 26.98 0.0M
2025-05-26 26.90 27.18 26.88 26.98 0.0M
2025-05-23 26.66 26.76 25.74 26.20 0.0M
2025-05-22 27.38 27.38 26.40 26.46 0.0M
2025-05-21 27.00 27.26 27.00 27.22 0.0M
2025-05-20 26.74 27.14 26.54 27.02 0.0M
2025-05-19 26.48 26.72 26.22 26.38 0.0M
2025-05-16 26.80 26.80 26.20 26.40 0.0M
2025-05-15 26.16 26.52 26.12 26.46 0.0M
2025-05-14 27.08 27.20 26.60 26.92 0.0M
2025-05-13 26.60 26.92 26.40 26.80 0.0M
2025-05-12 25.94 26.78 25.94 26.60 0.0M
2025-05-09 25.70 26.12 25.52 25.94 0.0M
2025-05-08 25.50 25.66 25.18 25.44 0.0M
2025-05-07 25.56 25.82 25.40 25.54 0.0M
2025-05-06 25.80 26.20 25.20 25.76 0.0M
2025-05-05 26.54 26.54 25.68 25.80 0.0M
2025-05-02 25.60 26.34 25.60 26.14 0.0M
2025-04-30 26.90 26.90 24.96 25.50 0.0M
2025-04-29 27.62 27.86 27.20 27.54 0.0M
2025-04-28 27.52 27.74 27.40 27.54 0.0M
2025-04-25 25.80 27.30 25.80 27.30 0.0M
2025-04-24 26.68 27.10 26.56 27.02 0.0M
2025-04-23 26.42 27.00 26.42 26.74 0.0M
2025-04-22 26.36 26.36 25.82 25.96 0.0M
2025-04-17 25.86 26.14 25.86 25.92 0.0M
2025-04-16 25.86 25.94 25.52 25.92 0.0M
2025-04-15 26.04 26.34 25.86 26.10 0.0M
2025-04-14 26.12 26.62 25.78 26.26 0.0M
2025-04-11 25.24 26.00 24.70 25.10 0.0M
2025-04-10 26.60 26.60 25.24 25.46 0.0M
2025-04-09 25.06 25.06 23.90 24.20 0.0M
2025-04-08 25.24 25.44 24.66 25.28 0.0M
2025-04-07 24.00 25.46 23.00 24.94 0.0M
2025-04-04 29.20 32.02 24.70 25.14 0.0M
2025-04-03 29.26 29.26 27.08 27.54 0.0M
2025-04-02 29.78 30.62 29.78 30.22 0.0M
2025-04-01 30.42 31.06 30.38 29.76 0.0M
2025-03-31 30.42 30.42 29.50 29.76 0.0M
2025-03-28 30.90 31.16 30.28 30.42 0.0M
2025-03-27 31.28 31.28 30.90 31.12 0.0M
2025-03-26 31.66 31.82 31.48 31.42 0.0M
2025-03-25 30.88 31.62 30.88 31.42 0.0M
2025-03-24 31.34 31.66 30.76 31.24 0.0M
2025-03-21 31.50 31.50 30.70 30.86 0.0M
2025-03-20 32.08 32.14 31.40 31.50 0.0M
2025-03-19 33.00 33.10 32.62 32.80 0.0M
2025-03-18 32.50 33.00 32.22 32.56 0.0M
2025-03-17 32.38 32.50 32.00 32.18 0.0M
2025-03-14 31.82 32.28 31.82 32.18 0.0M
2025-03-13 31.10 31.62 31.10 31.56 0.0M
2025-03-12 31.52 31.52 31.22 31.32 0.0M
2025-03-11 31.50 32.10 31.40 31.68 0.0M
2025-03-10 32.28 32.28 31.10 31.80 0.0M
2025-03-07 31.96 32.30 31.48 31.80 0.0M
2025-03-06 30.70 32.48 30.70 32.30 0.0M
2025-03-05 30.50 31.46 30.50 31.26 0.0M
2025-03-04 29.28 29.56 29.10 29.30 0.0M
2025-03-03 29.24 30.54 29.24 30.44 0.0M
2025-02-28 29.10 29.34 29.00 29.30 0.0M
2025-02-27 29.60 29.82 29.50 29.66 0.0M
2025-02-26 28.16 29.78 28.16 29.26 0.0M
2025-02-25 28.80 29.50 28.08 28.80 0.0M
2025-02-24 29.48 29.50 29.12 29.12 0.0M
2025-02-21 29.40 29.80 29.22 29.60 0.0M
2025-02-20 29.58 30.06 29.58 29.80 0.0M
2025-02-19 30.20 30.32 29.04 29.04 0.0M
2025-02-18 30.20 30.50 30.16 30.48 0.0M
2025-02-17 29.50 30.20 29.38 30.10 0.0M
2025-02-14 28.72 29.70 28.72 29.34 0.0M
2025-02-13 27.92 28.84 27.92 28.50 0.0M
2025-02-12 28.58 28.58 27.50 27.96 0.0M
2025-02-11 29.16 29.16 28.26 29.00 0.0M
2025-02-10 28.72 29.16 28.50 29.00 0.0M
2025-02-07 28.28 29.20 27.96 28.88 0.0M
2025-02-06 26.98 28.36 26.98 28.32 0.0M
2025-02-05 26.70 26.70 26.46 26.68 0.0M
2025-02-04 26.28 26.86 26.20 26.60 0.0M
2025-02-03 25.86 26.32 25.86 26.32 0.0M
2025-01-31 27.06 27.06 26.76 26.88 0.0M
2025-01-30 25.72 27.20 25.72 27.06 0.0M
2025-01-29 25.62 26.26 25.62 26.10 0.0M
2025-01-28 25.60 25.68 25.60 25.70 0.0M
2025-01-27 25.80 25.88 25.62 25.70 0.0M
2025-01-24 25.84 25.94 25.68 25.80 0.0M
2025-01-23 25.20 25.86 24.98 25.16 0.0M
2025-01-22 25.90 25.90 25.02 25.18 0.0M
2025-01-21 26.30 26.34 26.18 26.24 0.0M
2025-01-20 25.96 26.38 25.88 26.28 0.0M
2025-01-17 25.80 25.88 25.72 25.78 0.0M
2025-01-16 26.16 26.16 25.70 25.82 0.0M
2025-01-15 25.70 25.86 25.64 25.72 0.0M
2025-01-14 25.78 25.78 25.14 25.24 0.0M
2025-01-13 25.86 25.86 25.24 25.24 0.0M
2025-01-10 25.46 25.96 25.30 25.50 0.0M
2025-01-09 25.14 25.20 25.00 25.10 0.0M
2025-01-08 25.26 26.38 25.10 25.30 0.0M
2025-01-07 25.36 25.58 25.36 25.50 0.0M
2025-01-06 25.20 25.50 25.06 25.50 0.0M
2025-01-03 26.36 26.36 24.90 25.16 0.0M
2025-01-02 25.82 25.82 25.56 25.14 0.0M