Voestalpine

VOES
🏛️ 영국 →
29.73
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 28.46 28.52 28.34 28.48 0.0M
2023-12-28 28.74 28.74 28.44 28.44 0.0M
2023-12-27 28.80 28.80 28.66 28.71 0.0M
2023-12-22 28.98 28.98 28.42 28.84 0.1M
2023-12-21 28.50 28.68 28.30 28.38 0.0M
2023-12-20 28.90 29.08 28.58 28.96 0.1M
2023-12-19 28.56 29.00 28.54 28.77 0.1M
2023-12-18 28.48 28.98 28.48 28.92 0.0M
2023-12-15 27.98 28.68 27.98 28.62 0.1M
2023-12-14 27.44 28.06 27.44 28.04 0.0M
2023-12-13 26.48 26.82 26.48 26.53 0.0M
2023-12-12 26.66 27.18 26.58 26.73 0.0M
2023-12-11 26.22 26.70 26.04 26.58 0.0M
2023-12-08 26.22 26.72 26.22 26.49 0.0M
2023-12-07 26.90 26.90 26.10 26.11 0.0M
2023-12-06 26.46 26.82 26.46 26.58 0.0M
2023-12-05 26.40 26.54 26.30 26.52 0.0M
2023-12-04 26.50 26.68 26.34 26.47 0.0M
2023-12-01 25.98 26.60 25.94 26.35 0.0M
2023-11-30 26.12 26.12 25.82 26.06 0.1M
2023-11-29 25.80 26.26 25.80 26.14 0.0M
2023-11-28 26.00 26.00 25.72 25.93 0.5M
2023-11-27 25.94 26.00 25.88 25.90 0.0M
2023-11-24 25.92 26.14 25.92 26.12 0.3M
2023-11-23 26.00 26.28 26.00 26.05 0.0M
2023-11-22 25.94 26.34 25.92 25.97 0.1M
2023-11-21 25.96 26.14 25.92 26.00 0.0M
2023-11-20 26.12 26.16 25.82 26.11 0.0M
2023-11-17 25.86 26.16 25.52 25.92 0.1M
2023-11-16 25.86 26.04 25.38 25.56 0.3M
2023-11-15 25.66 26.16 25.66 26.06 0.0M
2023-11-14 24.94 25.80 24.80 25.54 0.1M
2023-11-13 24.92 25.10 24.74 24.90 0.0M
2023-11-10 24.98 24.98 24.70 24.97 0.0M
2023-11-09 24.48 25.16 24.34 25.02 0.1M
2023-11-08 23.82 24.72 23.58 24.24 0.1M
2023-11-07 24.28 24.34 24.08 24.14 0.0M
2023-11-06 24.88 24.88 24.12 24.63 0.0M
2023-11-03 24.58 24.74 24.50 24.53 0.1M
2023-11-02 24.00 24.50 23.90 24.30 0.0M
2023-11-01 23.62 23.72 23.52 23.59 0.1M
2023-10-31 23.14 23.64 23.14 23.42 0.1M
2023-10-30 23.32 23.34 23.11 23.11 0.1M
2023-10-27 22.98 23.32 22.82 23.07 0.0M
2023-10-26 23.12 23.12 22.78 22.94 0.0M
2023-10-25 23.12 23.24 22.94 22.94 0.0M
2023-10-24 22.98 23.22 22.76 23.12 0.1M
2023-10-23 23.12 23.44 23.02 23.21 0.1M
2023-10-20 23.50 23.64 23.20 23.26 0.0M
2023-10-19 23.88 24.06 23.72 23.96 0.0M
2023-10-18 24.60 24.60 23.84 23.96 0.0M
2023-10-17 25.02 25.08 24.08 24.74 0.0M
2023-10-16 24.88 25.16 24.74 25.01 0.1M
2023-10-13 25.36 25.38 24.78 24.83 0.1M
2023-10-12 25.66 25.88 25.18 25.32 0.0M
2023-10-11 25.44 25.82 25.44 25.57 0.0M
2023-10-10 25.44 26.10 25.30 25.82 0.0M
2023-10-09 25.28 25.40 25.20 25.34 0.0M
2023-10-06 25.18 25.48 25.18 25.46 0.0M
2023-10-05 25.16 25.24 24.90 25.17 0.0M
2023-10-04 25.10 25.40 24.92 25.04 0.0M
2023-10-03 25.48 25.52 25.15 25.15 0.1M
2023-10-02 26.12 26.26 25.58 25.78 0.1M
2023-09-29 26.14 26.16 25.80 26.07 0.1M
2023-09-28 25.76 26.00 25.54 25.79 0.1M
2023-09-27 25.70 25.70 25.28 25.58 0.0M
2023-09-26 25.26 25.64 25.10 25.58 0.0M
2023-09-25 25.74 25.92 25.36 25.38 0.0M
2023-09-22 26.22 26.40 26.20 26.38 0.4M
2023-09-21 26.56 26.56 26.08 26.22 0.0M
2023-09-20 26.52 27.00 26.24 26.86 0.0M
2023-09-19 26.56 26.90 26.42 26.53 0.0M
2023-09-18 27.06 27.06 26.40 26.64 0.5M
2023-09-15 27.18 27.48 27.04 27.15 0.1M
2023-09-14 26.54 27.06 26.52 26.91 0.1M
2023-09-13 26.64 26.82 26.56 26.70 0.0M
2023-09-12 26.96 27.08 26.74 27.05 0.0M
2023-09-11 27.30 27.34 26.96 26.96 0.0M
2023-09-08 26.84 27.06 26.56 27.05 0.0M
2023-09-07 27.18 27.20 26.80 27.02 0.0M
2023-09-06 27.84 27.84 27.40 27.78 0.0M
2023-09-05 27.70 27.86 27.56 27.63 0.1M
2023-09-04 27.82 27.84 27.56 27.81 0.0M
2023-09-01 26.84 27.88 26.82 27.68 0.2M
2023-08-31 27.30 27.38 26.96 26.96 0.2M
2023-08-30 27.12 27.30 27.04 27.26 0.0M
2023-08-29 27.22 27.32 26.84 27.24 0.0M
2023-08-25 26.94 27.06 26.72 27.01 0.0M
2023-08-24 27.20 27.22 26.88 26.98 0.0M
2023-08-23 27.68 27.74 27.32 27.33 0.0M
2023-08-22 27.62 27.84 27.62 27.76 0.0M
2023-08-21 27.90 27.90 27.48 27.76 0.0M
2023-08-18 27.58 27.70 27.36 27.57 0.0M
2023-08-17 27.30 27.78 27.30 27.50 0.0M
2023-08-16 27.50 27.86 27.40 27.43 0.0M
2023-08-15 27.36 27.62 27.32 27.40 0.0M
2023-08-14 27.56 27.66 27.42 27.51 0.0M
2023-08-11 27.58 27.64 27.36 27.59 0.0M
2023-08-10 27.76 28.28 27.64 27.82 0.0M
2023-08-09 28.32 28.60 27.92 27.96 0.1M
2023-08-08 28.80 28.88 28.34 28.38 0.0M
2023-08-07 29.20 29.20 28.72 28.86 0.0M
2023-08-04 29.00 29.18 28.84 28.95 0.1M
2023-08-03 29.02 29.06 28.74 29.00 0.0M
2023-08-02 29.64 29.64 28.90 28.98 0.1M
2023-08-01 29.70 29.83 29.58 29.83 0.1M
2023-07-31 29.96 30.30 29.74 30.28 0.0M
2023-07-28 29.38 29.78 29.34 29.59 0.0M
2023-07-27 29.42 29.84 29.42 29.75 0.0M
2023-07-26 29.60 29.68 29.30 29.58 0.0M
2023-07-25 29.18 29.96 29.18 29.71 0.0M
2023-07-24 29.02 29.02 28.80 28.94 0.0M
2023-07-21 29.46 29.62 28.80 29.13 0.0M
2023-07-20 29.78 30.26 29.78 29.84 0.0M
2023-07-19 30.42 30.42 29.50 29.78 0.0M
2023-07-18 30.52 30.52 29.76 30.44 0.1M
2023-07-17 30.66 30.76 30.34 30.59 0.1M
2023-07-14 30.80 31.10 30.64 30.89 0.0M
2023-07-13 30.98 31.52 30.88 31.37 0.1M
2023-07-12 31.40 32.31 31.28 32.31 0.0M
2023-07-11 31.40 31.54 31.22 31.45 0.0M
2023-07-10 31.46 31.62 31.13 31.13 0.1M
2023-07-07 31.10 31.56 31.10 31.48 0.6M
2023-07-06 31.20 31.42 30.80 30.82 0.1M
2023-07-05 32.20 32.38 31.62 31.66 0.0M
2023-07-04 32.90 33.08 32.58 32.82 0.0M
2023-07-03 32.74 32.96 32.46 32.68 0.0M
2023-06-30 32.74 33.06 32.60 32.65 0.0M
2023-06-29 32.56 32.63 32.28 32.63 0.0M
2023-06-28 32.58 32.96 32.50 32.72 0.0M
2023-06-27 32.74 32.98 32.12 32.45 0.0M
2023-06-26 32.08 32.68 31.98 32.54 0.3M
2023-06-23 32.24 32.28 31.79 31.79 0.1M
2023-06-22 31.84 32.40 31.64 32.13 0.0M
2023-06-21 31.80 32.12 31.72 31.72 0.0M
2023-06-20 32.08 32.22 31.92 32.02 0.0M
2023-06-19 32.50 32.62 32.18 32.48 0.0M
2023-06-16 32.40 32.94 32.28 32.91 0.0M
2023-06-15 33.16 33.64 32.64 32.65 0.3M
2023-06-14 32.68 33.78 32.68 33.77 0.1M
2023-06-13 32.96 33.04 32.36 32.50 0.0M
2023-06-12 32.52 33.04 32.36 32.94 0.1M
2023-06-09 32.68 33.00 32.32 32.65 0.1M
2023-06-08 31.56 32.90 31.56 32.68 0.1M
2023-06-07 31.10 32.50 30.54 32.13 0.0M
2023-06-06 30.76 30.96 30.26 30.55 0.1M
2023-06-05 30.42 30.73 30.42 30.73 0.1M
2023-06-02 29.72 30.34 29.72 30.05 0.0M
2023-06-01 29.20 29.20 28.82 28.88 0.1M
2023-05-31 29.18 29.46 28.90 29.12 0.2M
2023-05-30 29.78 29.82 29.20 29.34 0.1M
2023-05-26 29.82 29.98 29.70 29.84 0.0M
2023-05-25 29.76 29.82 29.48 29.62 0.0M
2023-05-24 30.26 30.26 29.44 29.67 0.2M
2023-05-23 30.68 30.86 30.54 30.66 0.0M
2023-05-22 30.61 30.92 30.48 30.62 0.0M
2023-05-19 30.90 31.18 30.86 30.89 0.0M
2023-05-18 31.02 31.16 30.68 30.71 0.0M
2023-05-17 30.44 30.88 30.26 30.73 0.0M
2023-05-16 30.62 30.70 30.32 30.58 0.0M
2023-05-15 30.90 30.90 30.58 30.72 0.0M
2023-05-12 30.54 30.86 30.52 30.56 0.0M
2023-05-11 30.58 30.86 30.10 30.12 0.1M
2023-05-10 31.56 31.56 30.38 30.74 0.0M
2023-05-09 31.54 31.74 31.24 31.48 0.0M
2023-05-05 30.74 31.06 30.48 30.70 0.1M
2023-05-04 30.76 31.14 30.44 30.67 0.1M
2023-05-03 31.20 31.36 30.98 30.98 0.1M
2023-05-02 31.22 31.38 30.66 30.66 0.6M
2023-04-28 30.84 31.28 30.68 30.94 0.0M
2023-04-27 31.36 31.36 31.00 31.25 0.2M
2023-04-26 30.72 31.16 30.62 30.87 0.1M
2023-04-25 30.66 30.74 30.28 30.45 0.0M
2023-04-24 30.78 31.26 30.78 30.81 0.0M
2023-04-21 30.96 31.30 30.76 31.05 0.1M
2023-04-20 30.72 31.00 30.38 30.69 0.0M
2023-04-19 31.74 31.92 30.60 30.94 0.4M
2023-04-18 32.60 33.00 32.60 32.62 0.1M
2023-04-17 31.48 32.30 31.48 31.96 0.0M
2023-04-14 32.08 32.08 31.56 31.58 0.2M
2023-04-13 31.18 32.06 31.06 31.81 0.1M
2023-04-12 31.12 31.38 30.80 31.21 0.0M
2023-04-11 30.32 31.02 30.32 30.61 0.1M
2023-04-06 29.78 30.06 29.66 29.88 0.1M
2023-04-05 30.66 30.70 29.74 29.81 0.7M
2023-04-04 31.32 31.46 30.72 31.01 0.0M
2023-04-03 31.44 31.46 31.02 31.24 0.7M
2023-03-31 31.28 31.52 31.00 31.19 0.0M
2023-03-30 31.10 31.56 30.84 31.30 0.0M
2023-03-29 30.42 31.02 30.26 30.78 0.0M
2023-03-28 30.82 30.98 30.18 30.54 0.1M
2023-03-27 30.86 30.86 30.04 30.32 0.1M
2023-03-24 30.66 30.80 29.93 29.93 0.0M
2023-03-23 31.72 31.90 31.24 31.37 0.1M
2023-03-22 32.10 32.10 31.64 31.92 0.1M
2023-03-21 32.10 32.60 31.96 32.06 0.5M
2023-03-20 30.96 31.78 30.28 31.70 0.1M
2023-03-17 32.50 32.78 31.16 31.16 0.2M
2023-03-16 31.98 31.98 30.80 31.46 0.1M
2023-03-15 33.94 33.94 31.46 33.60 0.0M
2023-03-14 33.32 34.32 33.32 34.07 0.0M
2023-03-13 34.58 34.58 32.94 33.30 0.0M
2023-03-10 34.62 34.70 34.04 34.04 0.0M
2023-03-09 35.60 35.86 35.58 35.70 0.3M
2023-03-08 35.28 35.82 35.26 35.76 0.0M
2023-03-07 35.78 36.06 35.44 35.81 0.0M
2023-03-06 35.66 36.30 35.66 36.18 0.0M
2023-03-03 35.60 36.04 35.60 35.62 0.0M
2023-03-02 35.04 35.46 34.70 35.43 0.0M
2023-03-01 34.98 35.48 34.88 35.02 0.2M
2023-02-28 34.24 34.94 34.24 34.82 0.0M
2023-02-27 33.82 34.58 32.66 34.32 0.1M
2023-02-24 33.76 34.52 33.76 33.84 0.0M
2023-02-23 34.56 34.78 34.40 34.64 0.0M
2023-02-22 34.70 34.86 34.18 34.74 0.1M
2023-02-21 34.66 35.14 34.44 35.14 0.0M
2023-02-20 34.46 34.72 34.34 34.48 0.0M
2023-02-17 33.92 34.49 33.92 34.49 0.8M
2023-02-16 34.16 34.32 34.00 34.14 0.2M
2023-02-15 33.12 33.54 33.12 33.14 0.1M
2023-02-14 32.86 33.46 32.86 33.10 0.0M
2023-02-13 32.62 33.08 32.42 33.01 0.3M
2023-02-10 32.54 32.62 31.84 32.16 0.1M
2023-02-09 32.30 33.18 32.16 32.58 0.0M
2023-02-08 32.32 32.32 31.46 31.88 0.1M
2023-02-07 30.90 31.60 30.90 31.53 0.1M
2023-02-06 31.12 31.12 30.72 31.05 0.0M
2023-02-03 30.78 31.36 30.78 31.24 0.1M
2023-02-02 30.52 31.08 30.52 30.75 0.0M
2023-02-01 30.54 30.72 30.46 30.57 0.0M
2023-01-31 30.48 30.62 30.04 30.12 0.0M
2023-01-30 30.40 30.72 30.40 30.64 0.3M
2023-01-27 30.44 31.00 30.44 30.67 0.0M
2023-01-26 30.02 30.46 29.84 30.24 0.0M
2023-01-25 29.70 29.94 29.50 29.65 0.1M
2023-01-24 29.66 29.72 29.42 29.63 0.0M
2023-01-23 29.34 29.58 29.30 29.53 0.2M
2023-01-20 29.14 29.18 28.80 29.07 0.0M
2023-01-19 28.98 29.12 28.18 28.30 0.0M
2023-01-18 28.88 29.46 28.46 29.12 0.0M
2023-01-17 28.98 29.56 28.98 29.43 0.2M
2023-01-16 28.66 28.98 28.64 28.78 0.3M
2023-01-13 28.14 28.74 27.94 28.51 0.1M
2023-01-12 27.66 28.34 27.66 28.04 2.0M
2023-01-11 27.26 27.98 27.26 27.66 0.0M
2023-01-10 27.14 27.44 27.12 27.42 0.2M
2023-01-09 27.22 27.58 27.06 27.52 0.0M
2023-01-06 26.92 27.22 26.48 27.08 0.1M
2023-01-05 25.96 26.93 25.96 26.93 0.2M
2023-01-04 25.70 26.02 25.58 25.90 0.1M
2023-01-03 25.54 25.82 25.42 25.59 0.1M