Aixtron

AIXGn
🏛️ 영국 →
15.05
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 38.56 38.64 38.34 38.53 0.0M
2023-12-28 38.62 38.87 38.43 38.52 0.0M
2023-12-27 38.30 39.04 38.30 38.52 0.0M
2023-12-22 38.51 38.91 37.53 37.81 0.0M
2023-12-21 37.98 38.86 37.90 38.59 0.1M
2023-12-20 38.03 38.51 37.70 38.12 0.1M
2023-12-19 38.29 38.49 37.40 38.36 0.1M
2023-12-18 38.68 38.68 37.17 37.30 0.3M
2023-12-15 38.42 38.87 38.06 38.31 0.3M
2023-12-14 39.66 39.72 38.00 38.10 0.2M
2023-12-13 39.12 39.20 37.69 38.90 0.3M
2023-12-12 36.72 39.11 35.85 38.92 0.7M
2023-12-11 35.84 36.35 35.62 36.15 0.0M
2023-12-08 35.65 36.23 35.17 35.95 0.1M
2023-12-07 34.79 35.53 33.94 35.37 0.1M
2023-12-06 34.36 35.44 34.27 35.30 0.2M
2023-12-05 32.97 34.20 32.80 33.99 0.8M
2023-12-04 33.75 34.09 32.50 32.61 0.2M
2023-12-01 33.64 34.74 33.41 33.73 0.1M
2023-11-30 32.84 33.86 32.84 33.52 0.3M
2023-11-29 31.92 33.10 31.92 33.10 0.2M
2023-11-28 31.50 31.93 31.21 31.87 0.2M
2023-11-27 30.99 31.70 30.99 31.62 0.1M
2023-11-24 30.99 31.14 30.82 30.89 0.0M
2023-11-23 30.76 31.25 30.73 31.20 0.1M
2023-11-22 30.35 31.02 30.35 30.88 0.1M
2023-11-21 30.54 31.30 30.50 30.76 0.2M
2023-11-20 30.22 30.69 30.07 30.54 0.2M
2023-11-17 29.40 30.38 29.16 30.34 0.5M
2023-11-16 29.46 29.70 29.36 29.57 0.1M
2023-11-15 29.17 29.72 28.79 29.57 0.1M
2023-11-14 28.00 28.70 27.77 28.58 0.1M
2023-11-13 28.18 28.34 27.71 28.07 0.1M
2023-11-10 27.95 28.09 26.84 28.09 0.3M
2023-11-09 27.87 28.23 27.70 28.11 0.1M
2023-11-08 27.89 27.93 27.45 27.93 0.3M
2023-11-07 28.11 28.26 27.20 27.73 0.1M
2023-11-06 28.03 28.23 27.60 27.93 0.1M
2023-11-03 27.27 28.02 27.08 27.72 0.2M
2023-11-02 26.72 27.37 26.58 27.16 0.3M
2023-11-01 26.78 26.78 25.90 25.90 0.4M
2023-10-31 26.67 27.22 26.42 26.52 0.3M
2023-10-30 28.30 28.35 26.70 26.81 0.2M
2023-10-27 28.15 28.27 26.88 27.91 0.2M
2023-10-26 26.28 28.92 26.28 28.36 0.2M
2023-10-25 29.67 29.76 28.13 28.27 0.2M
2023-10-24 29.44 29.54 28.84 29.45 0.3M
2023-10-23 28.44 29.36 28.44 29.18 0.3M
2023-10-20 29.00 29.24 28.48 28.61 0.2M
2023-10-19 28.37 29.43 28.37 28.43 0.1M
2023-10-18 28.27 29.39 27.76 28.43 0.1M
2023-10-17 28.96 29.33 28.54 29.19 0.6M
2023-10-16 30.02 30.02 28.90 29.09 0.4M
2023-10-13 30.91 31.12 29.91 30.09 0.1M
2023-10-12 31.63 31.83 30.40 30.98 0.1M
2023-10-11 31.12 31.99 30.93 31.34 0.2M
2023-10-10 32.69 32.69 31.10 31.82 0.3M
2023-10-09 32.98 33.05 32.15 32.23 0.2M
2023-10-06 33.14 33.82 32.10 33.02 0.3M
2023-10-05 34.97 35.36 33.42 33.42 0.2M
2023-10-04 33.44 34.89 33.21 34.76 0.3M
2023-10-03 34.05 34.24 33.89 33.92 0.0M
2023-10-02 35.12 35.13 33.88 34.16 0.0M
2023-09-29 35.15 35.43 34.91 35.04 0.2M
2023-09-28 33.70 34.52 33.70 34.44 0.1M
2023-09-27 32.98 33.88 32.98 33.63 0.1M
2023-09-26 33.33 33.50 33.04 33.11 0.6M
2023-09-25 33.70 33.72 33.24 33.50 0.3M
2023-09-22 33.38 33.82 33.08 33.79 0.1M
2023-09-21 33.31 33.73 32.92 33.54 0.1M
2023-09-20 33.79 34.03 33.58 33.91 0.1M
2023-09-19 34.11 34.41 33.58 33.66 0.3M
2023-09-18 34.90 34.90 33.95 34.18 0.0M
2023-09-15 35.40 35.46 33.95 34.92 0.5M
2023-09-14 35.81 35.82 35.31 35.42 0.1M
2023-09-13 35.57 35.83 35.42 35.52 0.3M
2023-09-12 35.76 36.27 35.68 35.70 0.0M
2023-09-11 36.09 36.65 35.58 35.68 0.1M
2023-09-08 35.83 36.01 34.90 35.74 0.1M
2023-09-07 36.29 36.34 35.52 35.85 0.0M
2023-09-06 36.81 36.88 36.39 36.63 0.4M
2023-09-05 36.50 36.85 36.23 36.60 0.2M
2023-09-04 35.70 36.51 35.63 36.34 0.4M
2023-09-01 35.15 35.63 34.95 35.59 0.5M
2023-08-31 35.52 35.52 34.67 35.13 0.2M
2023-08-30 34.91 35.15 34.72 34.88 0.1M
2023-08-29 34.91 35.07 34.50 34.96 0.0M
2023-08-25 34.47 35.18 34.47 34.78 0.1M
2023-08-24 36.77 37.08 34.84 34.88 0.1M
2023-08-23 35.93 36.27 35.34 36.12 0.2M
2023-08-22 35.82 36.35 35.68 35.91 0.2M
2023-08-21 35.19 35.34 34.84 35.16 0.0M
2023-08-18 34.54 35.11 34.54 34.99 0.5M
2023-08-17 35.15 35.19 34.53 34.59 0.1M
2023-08-16 35.15 35.61 35.15 35.38 0.1M
2023-08-15 35.25 35.44 35.07 35.30 0.1M
2023-08-14 35.10 35.64 34.97 35.41 0.1M
2023-08-11 34.40 35.57 34.32 35.46 0.1M
2023-08-10 34.63 34.96 34.15 34.58 0.9M
2023-08-09 35.49 35.72 34.44 34.47 0.1M
2023-08-08 35.10 35.76 35.10 35.23 0.0M
2023-08-07 35.66 35.66 35.14 35.27 0.0M
2023-08-04 35.60 35.88 35.14 35.53 0.1M
2023-08-03 34.87 35.72 34.38 35.62 0.2M
2023-08-02 35.32 35.74 35.01 35.52 0.2M
2023-08-01 36.13 36.33 35.85 36.10 0.4M
2023-07-31 35.67 36.32 35.39 36.22 0.2M
2023-07-28 34.90 36.87 34.90 35.77 0.9M
2023-07-27 32.55 35.56 32.50 34.72 0.7M
2023-07-26 31.21 31.40 30.82 30.94 0.1M
2023-07-25 31.00 31.39 30.56 31.13 0.1M
2023-07-24 31.78 31.91 30.84 31.04 0.3M
2023-07-21 30.23 31.87 30.23 31.82 0.2M
2023-07-20 30.99 30.99 30.08 30.55 0.1M
2023-07-19 31.31 31.49 31.17 31.29 0.0M
2023-07-18 30.80 31.30 30.80 31.24 0.2M
2023-07-17 30.30 30.87 30.30 30.73 0.1M
2023-07-14 30.69 31.07 30.42 30.96 0.0M
2023-07-13 30.19 30.78 30.10 30.55 0.1M
2023-07-12 29.26 30.04 29.09 29.61 0.1M
2023-07-11 29.44 29.44 28.32 28.36 0.1M
2023-07-10 28.47 28.90 28.13 28.85 0.2M
2023-07-07 27.84 28.91 27.60 28.70 0.2M
2023-07-06 28.68 28.68 27.86 27.94 0.1M
2023-07-05 30.50 30.50 28.86 29.11 0.1M
2023-07-04 31.03 31.11 30.19 31.06 0.3M
2023-07-03 31.08 31.78 30.75 31.19 0.2M
2023-06-30 30.29 31.35 30.24 31.16 0.1M
2023-06-29 29.46 30.52 28.97 30.27 0.3M
2023-06-28 28.42 28.62 28.11 28.52 0.1M
2023-06-27 28.56 28.62 27.77 28.18 0.1M
2023-06-26 29.55 29.59 28.09 28.91 0.2M
2023-06-23 29.78 29.78 28.93 29.34 0.1M
2023-06-22 29.03 29.87 29.01 29.82 0.3M
2023-06-21 29.65 29.92 29.38 29.48 0.1M
2023-06-20 29.74 30.25 29.42 29.89 0.0M
2023-06-19 30.38 30.38 29.55 29.73 0.3M
2023-06-16 30.45 30.54 30.14 30.39 0.4M
2023-06-15 31.19 31.19 30.00 30.50 0.4M
2023-06-14 31.49 31.50 30.41 30.70 0.2M
2023-06-13 31.59 31.95 31.54 31.64 0.2M
2023-06-12 30.88 31.45 30.70 31.32 0.3M
2023-06-09 30.50 30.89 30.49 30.73 0.1M
2023-06-08 29.80 30.47 29.48 30.47 0.1M
2023-06-07 30.13 30.28 29.36 29.91 0.3M
2023-06-06 29.06 30.16 29.01 30.14 0.2M
2023-06-05 29.01 29.57 28.73 29.23 0.1M
2023-06-02 29.45 29.45 28.60 28.98 0.4M
2023-06-01 29.18 29.31 28.69 29.21 0.3M
2023-05-31 28.94 29.32 28.68 28.98 0.1M
2023-05-30 29.50 29.79 28.82 29.07 0.3M
2023-05-26 28.74 29.21 28.74 29.18 0.1M
2023-05-25 28.98 29.13 28.19 28.39 0.1M
2023-05-24 28.67 28.67 28.00 28.11 0.1M
2023-05-23 28.89 29.20 28.76 28.82 0.1M
2023-05-22 28.76 29.15 28.50 29.00 0.1M
2023-05-19 28.34 28.97 27.71 28.93 0.4M
2023-05-18 27.34 28.27 27.34 28.18 0.1M
2023-05-17 27.23 27.43 26.96 27.32 0.1M
2023-05-16 27.28 27.55 27.03 27.27 0.1M
2023-05-15 27.01 27.17 26.84 27.16 0.1M
2023-05-12 27.04 27.07 26.82 27.07 0.1M
2023-05-11 27.64 27.74 26.90 26.96 0.1M
2023-05-10 27.06 27.43 26.74 27.36 0.3M
2023-05-09 26.96 27.09 26.75 27.00 0.1M
2023-05-05 26.95 27.26 26.77 27.19 0.1M
2023-05-04 25.90 27.00 25.90 26.84 0.7M
2023-05-03 25.79 26.00 25.58 25.86 0.1M
2023-05-02 25.97 26.12 25.64 25.71 0.2M
2023-04-28 25.42 26.26 25.42 25.75 0.2M
2023-04-27 26.20 26.34 24.37 25.18 1.3M
2023-04-26 27.21 27.62 26.58 27.59 0.1M
2023-04-25 27.94 27.94 27.49 27.59 0.1M
2023-04-24 27.91 28.51 27.72 28.23 0.1M
2023-04-21 28.43 28.52 27.77 28.00 0.2M
2023-04-20 28.82 28.82 28.22 28.45 0.1M
2023-04-19 28.99 29.03 28.29 28.59 0.1M
2023-04-18 28.96 29.39 28.88 29.09 0.0M
2023-04-17 29.10 29.10 28.43 28.61 0.0M
2023-04-14 29.10 29.62 29.07 29.23 0.0M
2023-04-13 29.41 30.03 28.26 29.22 0.4M
2023-04-12 30.74 30.76 29.87 29.94 0.1M
2023-04-11 30.91 31.42 30.90 31.07 0.0M
2023-04-06 30.53 30.91 30.46 30.82 0.2M
2023-04-05 30.14 30.78 30.14 30.46 0.2M
2023-04-04 30.68 30.97 30.28 30.52 0.3M
2023-04-03 31.17 31.17 30.56 30.65 0.0M
2023-03-31 31.75 31.75 31.18 31.36 0.6M
2023-03-30 31.17 31.81 30.95 31.71 0.2M
2023-03-29 29.94 31.00 29.94 30.86 0.2M
2023-03-28 29.97 30.09 29.28 29.52 0.1M
2023-03-27 29.36 29.98 29.23 29.84 0.1M
2023-03-24 29.36 29.75 28.83 29.02 0.1M
2023-03-23 28.50 29.46 28.32 29.43 0.2M
2023-03-22 28.44 28.56 28.09 28.34 0.2M
2023-03-21 28.70 28.92 28.50 28.50 0.1M
2023-03-20 28.07 28.43 27.24 28.36 0.5M
2023-03-17 28.42 28.60 27.70 28.16 0.1M
2023-03-16 27.60 28.04 27.21 27.98 0.2M
2023-03-15 28.11 28.19 27.02 27.56 0.1M
2023-03-14 27.04 28.29 26.95 28.12 0.1M
2023-03-13 27.81 27.81 25.98 26.98 0.2M
2023-03-10 27.46 28.25 27.40 27.90 0.1M
2023-03-09 29.21 29.21 27.79 27.88 0.1M
2023-03-08 28.42 29.25 28.29 29.17 0.1M
2023-03-07 29.04 29.37 28.50 28.59 0.6M
2023-03-06 29.11 29.39 28.73 29.28 0.1M
2023-03-03 28.15 29.02 28.15 29.00 0.1M
2023-03-02 28.24 28.63 27.07 27.84 0.4M
2023-03-01 29.89 30.72 29.66 29.71 0.6M
2023-02-28 28.24 29.72 28.12 29.02 0.4M
2023-02-27 25.51 25.92 25.48 25.75 0.2M
2023-02-24 25.92 25.92 25.06 25.34 0.2M
2023-02-23 25.45 25.88 25.27 25.54 0.1M
2023-02-22 25.26 25.54 25.18 25.38 0.1M
2023-02-21 25.45 25.76 25.24 25.52 0.3M
2023-02-20 25.44 25.76 25.22 25.50 0.1M
2023-02-17 25.37 26.05 25.16 25.88 0.1M
2023-02-16 25.53 25.59 25.14 25.55 0.1M
2023-02-15 25.52 25.54 25.13 25.18 0.2M
2023-02-14 25.50 25.85 25.44 25.49 0.3M
2023-02-13 24.57 25.72 24.52 25.57 0.6M
2023-02-10 25.52 25.60 24.73 25.04 0.3M
2023-02-09 25.63 26.46 25.33 26.12 0.1M
2023-02-08 26.67 26.71 25.32 25.52 0.6M
2023-02-07 26.93 27.10 25.94 26.30 0.6M
2023-02-06 27.27 27.27 26.75 27.12 0.1M
2023-02-03 27.80 28.03 27.10 27.58 0.3M
2023-02-02 28.29 28.73 27.91 28.07 0.2M
2023-02-01 27.03 27.51 26.99 27.42 0.1M
2023-01-31 27.02 27.41 26.65 27.16 0.4M
2023-01-30 28.14 28.14 26.86 27.16 0.4M
2023-01-27 28.16 28.68 27.92 28.09 0.3M
2023-01-26 28.48 29.04 27.95 28.02 0.2M
2023-01-25 29.84 30.31 27.97 28.37 0.4M
2023-01-24 30.70 31.30 30.63 31.24 0.2M
2023-01-23 29.76 30.44 29.58 30.44 0.1M
2023-01-20 28.96 29.60 28.75 29.33 0.2M
2023-01-19 29.28 30.13 28.71 28.71 0.1M
2023-01-18 28.90 29.52 28.82 29.45 0.1M
2023-01-17 28.38 28.89 28.08 28.59 0.1M
2023-01-16 29.05 29.12 27.98 28.25 0.2M
2023-01-13 28.50 28.63 28.21 28.52 0.2M
2023-01-12 28.67 28.86 27.86 28.30 0.3M
2023-01-11 29.06 30.16 28.70 28.70 0.2M
2023-01-10 28.77 28.77 27.60 28.25 0.1M
2023-01-09 29.36 29.36 28.55 29.08 0.1M
2023-01-06 28.07 28.93 27.95 28.91 0.1M
2023-01-05 27.46 28.23 26.88 28.23 0.2M
2023-01-04 27.52 27.75 26.82 27.53 0.5M
2023-01-03 27.52 27.97 27.31 27.39 0.2M