Thyssenkrupp AG

TKAG
🏛️ 영국 →
11.77
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
2021-12-30 9.72 9.79 9.59 9.70 0.1M
2021-12-29 9.62 9.72 9.58 9.70 0.2M
2021-12-23 9.30 9.55 9.30 9.52 0.6M
2021-12-22 9.11 9.26 9.08 9.22 0.2M
2021-12-21 9.16 9.27 9.09 9.13 0.8M
2021-12-20 9.13 9.15 8.88 9.01 0.3M
2021-12-17 9.35 9.57 9.31 9.36 0.8M
2021-12-16 9.65 9.65 9.42 9.44 0.4M
2021-12-15 9.60 9.67 9.38 9.38 0.4M
2021-12-14 9.42 9.63 9.40 9.62 0.7M
2021-12-13 9.46 9.54 9.31 9.34 0.8M
2021-12-10 9.27 9.46 9.27 9.31 0.2M
2021-12-09 9.53 9.54 9.24 9.31 0.6M
2021-12-08 9.33 9.53 9.25 9.45 0.8M
2021-12-07 9.40 9.62 9.38 9.51 0.3M
2021-12-06 9.35 9.37 9.12 9.24 0.3M
2021-12-03 9.84 9.84 9.22 9.22 0.5M
2021-12-02 9.97 10.02 9.43 9.65 0.6M
2021-12-01 9.93 10.16 9.82 9.92 0.7M
2021-11-30 9.80 10.03 9.57 9.77 0.6M
2021-11-29 9.93 10.18 9.87 9.97 1.3M
2021-11-26 10.20 10.59 9.73 9.79 1.4M
2021-11-25 10.70 10.70 10.51 10.60 0.3M
2021-11-24 10.65 10.81 10.50 10.70 0.6M
2021-11-23 10.41 10.79 10.36 10.64 1.1M
2021-11-22 11.05 11.35 11.03 11.30 1.4M
2021-11-19 11.00 11.14 10.65 10.90 0.7M
2021-11-18 10.81 10.91 10.52 10.78 1.6M
2021-11-17 10.34 10.53 10.10 10.23 0.6M
2021-11-16 9.48 10.55 9.41 10.36 2.8M
2021-11-15 8.94 9.43 8.71 9.24 2.5M
2021-11-12 9.19 9.19 8.93 8.98 0.5M
2021-11-11 9.02 9.24 8.99 9.21 0.4M
2021-11-10 9.13 9.14 8.90 9.07 0.3M
2021-11-09 9.20 9.34 9.09 9.11 0.5M
2021-11-08 9.08 9.30 9.06 9.28 0.3M
2021-11-05 8.89 9.12 8.68 9.07 0.4M
2021-11-04 8.89 9.08 8.84 8.88 0.8M
2021-11-03 8.90 8.95 8.75 8.78 0.3M
2021-11-02 9.14 9.14 8.81 8.86 0.6M
2021-11-01 9.03 9.40 9.03 9.21 0.3M
2021-10-29 8.91 9.05 8.88 8.95 0.1M
2021-10-28 8.98 9.01 8.76 8.96 0.2M
2021-10-27 9.00 9.05 8.85 8.96 0.5M
2021-10-26 8.89 9.14 8.89 9.09 0.7M
2021-10-25 8.68 8.92 8.68 8.89 0.2M
2021-10-22 8.52 8.71 8.52 8.62 0.2M
2021-10-21 8.60 8.64 8.48 8.54 0.1M
2021-10-20 8.66 8.75 8.50 8.68 0.2M
2021-10-19 8.88 8.93 8.71 8.73 0.2M
2021-10-18 8.82 8.98 8.77 8.81 0.2M
2021-10-15 8.75 8.87 8.74 8.82 0.2M
2021-10-14 8.61 8.75 8.60 8.69 0.2M
2021-10-13 8.50 8.64 8.40 8.54 1.1M
2021-10-12 8.33 8.58 8.27 8.52 0.6M
2021-10-11 8.12 8.58 8.12 8.51 0.7M
2021-10-08 8.23 8.33 8.12 8.15 0.7M
2021-10-07 8.19 8.28 7.91 8.20 0.6M
2021-10-06 8.68 8.72 7.94 8.00 2.2M
2021-10-05 8.63 8.79 8.57 8.79 0.2M
2021-10-04 8.84 8.88 8.60 8.62 0.8M
2021-10-01 8.87 9.01 8.80 8.84 0.6M
2021-09-30 9.15 9.20 9.04 9.16 0.2M
2021-09-29 9.03 9.17 8.91 9.12 0.2M
2021-09-28 9.19 9.25 8.94 8.97 0.3M
2021-09-27 8.88 9.20 8.85 9.18 0.4M
2021-09-24 8.82 8.87 8.75 8.81 0.1M
2021-09-23 8.89 8.89 8.69 8.84 0.2M
2021-09-22 8.68 8.80 8.65 8.78 0.2M
2021-09-21 8.74 8.78 8.45 8.47 0.5M
2021-09-20 8.88 8.88 8.47 8.59 1.1M
2021-09-17 9.20 9.26 9.12 9.12 0.8M
2021-09-16 9.36 9.43 9.09 9.13 0.4M
2021-09-15 9.31 9.44 9.28 9.38 0.3M
2021-09-14 9.44 9.48 9.30 9.33 0.3M
2021-09-13 9.20 9.50 9.20 9.43 0.6M
2021-09-10 9.19 9.22 9.10 9.17 0.2M
2021-09-09 8.83 9.16 8.81 9.15 0.6M
2021-09-08 9.10 9.16 8.97 9.03 0.4M
2021-09-07 9.12 9.31 9.12 9.17 0.3M
2021-09-06 9.15 9.17 9.08 9.17 0.1M
2021-09-03 9.32 9.32 9.04 9.05 0.2M
2021-09-02 9.32 9.35 9.22 9.30 0.1M
2021-09-01 9.52 9.52 9.24 9.34 0.3M
2021-08-31 9.37 9.55 9.30 9.39 0.9M
2021-08-27 9.08 9.16 8.99 9.15 0.2M
2021-08-26 8.99 9.17 8.91 9.09 0.5M
2021-08-25 8.96 9.08 8.87 9.06 0.2M
2021-08-24 8.60 8.98 8.60 8.96 0.2M
2021-08-23 8.63 8.67 8.49 8.64 0.2M
2021-08-20 8.43 8.52 8.40 8.51 0.1M
2021-08-19 8.48 8.52 7.28 8.45 0.4M
2021-08-18 8.68 8.71 8.53 8.66 0.4M
2021-08-17 8.56 8.78 8.56 8.70 0.5M
2021-08-16 8.60 8.70 8.50 8.61 0.1M
2021-08-13 8.61 8.73 8.56 8.68 0.4M
2021-08-12 8.45 8.70 8.44 8.55 0.5M
2021-08-11 8.56 8.63 8.22 8.43 1.9M
2021-08-10 8.79 8.96 8.76 8.93 0.2M
2021-08-09 8.85 8.85 8.64 8.77 0.4M
2021-08-06 8.67 8.87 8.59 8.79 0.3M
2021-08-05 8.43 8.64 8.35 8.61 0.2M
2021-08-04 8.54 8.54 8.40 8.47 0.2M
2021-08-03 8.33 8.55 8.28 8.46 0.4M
2021-08-02 8.54 8.54 8.36 8.36 0.1M
2021-07-30 8.52 8.59 8.41 8.41 0.3M
2021-07-29 8.55 8.73 8.55 8.64 0.6M
2021-07-28 8.36 8.55 8.30 8.53 0.4M
2021-07-27 8.46 8.46 8.28 8.37 0.3M
2021-07-26 8.17 8.50 8.00 8.47 0.3M
2021-07-23 8.14 8.29 8.14 8.19 0.2M
2021-07-22 8.19 8.29 8.05 8.06 0.5M
2021-07-21 7.81 8.13 7.78 8.09 0.6M
2021-07-20 7.81 7.84 7.58 7.79 0.2M
2021-07-19 8.01 8.02 7.58 7.69 0.8M
2021-07-16 8.37 8.38 8.11 8.15 0.3M
2021-07-15 8.66 8.66 8.25 8.31 0.8M
2021-07-14 8.64 8.86 8.62 8.75 0.3M
2021-07-13 8.73 8.84 8.62 8.64 0.2M
2021-07-12 8.95 8.95 8.60 8.73 0.3M
2021-07-09 8.67 8.95 8.54 8.91 0.3M
2021-07-08 8.60 8.67 8.44 8.56 0.4M
2021-07-07 8.84 8.89 8.64 8.66 0.2M
2021-07-06 9.09 9.09 8.65 8.68 0.6M
2021-07-05 9.06 9.11 8.94 9.07 0.2M
2021-07-02 8.95 9.12 8.90 8.96 0.3M
2021-07-01 8.85 9.08 8.84 8.93 0.3M
2021-06-30 8.78 8.82 8.58 8.76 0.3M
2021-06-29 8.67 8.89 8.66 8.80 0.3M
2021-06-28 8.93 8.93 8.69 8.74 0.4M
2021-06-25 8.63 8.98 8.58 8.92 1.3M
2021-06-24 8.54 8.67 8.44 8.57 1.3M
2021-06-23 8.46 8.53 8.29 8.50 0.5M
2021-06-22 8.50 8.53 8.21 8.39 0.7M
2021-06-21 8.37 8.46 8.18 8.38 0.0M
2021-06-18 8.72 8.72 8.37 8.46 0.4M
2021-06-17 8.88 8.97 8.66 8.66 1.8M
2021-06-16 9.45 9.48 8.80 8.96 2.5M
2021-06-15 10.10 10.12 9.32 9.45 0.8M
2021-06-14 10.10 10.23 10.10 10.18 0.4M
2021-06-11 9.86 10.13 9.73 10.04 0.4M
2021-06-10 9.80 10.01 9.76 9.86 0.3M
2021-06-09 9.80 9.88 9.69 9.72 0.2M
2021-06-08 9.58 9.80 9.52 9.78 0.5M
2021-06-07 9.73 9.73 9.45 9.63 0.3M
2021-06-04 9.72 9.78 9.62 9.65 0.2M
2021-06-03 9.67 9.73 9.57 9.71 0.6M
2021-06-02 9.82 9.82 9.60 9.68 0.3M
2021-06-01 9.76 9.95 9.76 9.89 0.3M
2021-05-28 9.81 9.83 9.60 9.69 0.2M
2021-05-27 9.62 9.82 9.59 9.82 0.3M
2021-05-26 9.55 9.63 9.46 9.63 0.3M
2021-05-25 9.80 9.88 9.52 9.53 0.2M
2021-05-21 9.74 9.75 9.61 9.63 1.5M
2021-05-20 9.73 9.73 9.50 9.67 0.3M
2021-05-19 9.57 9.59 9.36 9.58 0.4M
2021-05-18 9.85 9.96 9.66 9.71 0.3M
2021-05-17 9.75 9.85 9.55 9.67 0.2M
2021-05-14 9.76 9.76 9.48 9.61 0.7M
2021-05-13 10.01 10.01 9.40 9.69 2.2M
2021-05-12 10.61 10.78 10.09 10.17 0.6M
2021-05-11 11.55 11.55 10.10 10.54 1.2M
2021-05-10 11.50 11.72 11.50 11.67 0.5M
2021-05-07 11.40 11.50 11.26 11.41 0.3M
2021-05-06 11.08 11.32 11.03 11.32 0.3M
2021-05-05 10.82 11.01 10.68 10.97 0.5M
2021-05-04 11.15 11.21 10.64 10.64 0.3M
2021-04-30 11.19 11.40 11.12 11.15 0.3M
2021-04-29 11.20 11.51 11.13 11.21 0.1M
2021-04-28 10.95 11.19 10.95 11.10 0.3M
2021-04-27 11.03 11.09 10.90 11.00 0.3M
2021-04-26 10.83 11.13 10.73 11.09 0.2M
2021-04-23 10.62 10.76 10.45 10.73 4.3M
2021-04-22 10.69 10.69 10.44 10.55 1.8M
2021-04-21 10.66 10.77 10.30 10.52 0.2M
2021-04-20 11.25 11.30 10.54 10.58 0.4M
2021-04-19 11.58 11.58 11.17 11.22 1.3M
2021-04-16 11.43 11.69 11.42 11.49 0.3M
2021-04-15 11.45 11.53 11.25 11.31 0.5M
2021-04-14 11.24 11.46 11.21 11.44 0.2M
2021-04-13 11.14 11.24 11.02 11.15 0.1M
2021-04-12 11.10 11.29 10.95 11.13 0.1M
2021-04-09 11.42 11.43 11.06 11.07 0.2M
2021-04-08 11.72 11.97 11.34 11.44 0.5M
2021-04-07 11.78 11.80 11.47 11.69 0.2M
2021-04-06 11.70 11.84 11.62 11.77 0.1M
2021-04-01 11.53 11.71 11.35 11.46 0.2M
2021-03-31 11.50 11.74 11.39 11.44 0.5M
2021-03-30 11.00 11.58 11.00 11.57 0.3M
2021-03-29 10.96 11.12 10.87 10.99 0.5M
2021-03-26 10.59 11.01 10.59 10.91 0.6M
2021-03-25 10.46 10.49 10.16 10.44 0.2M
2021-03-24 10.20 10.59 10.16 10.57 0.5M
2021-03-23 10.60 10.60 10.30 10.36 0.3M
2021-03-22 10.80 10.88 10.54 10.58 0.2M
2021-03-19 10.78 10.95 10.60 10.89 0.4M
2021-03-18 10.79 11.06 10.79 10.93 0.2M
2021-03-17 11.18 11.36 10.88 10.91 0.3M
2021-03-16 11.67 11.67 11.07 11.18 0.3M
2021-03-15 11.86 11.97 11.57 11.60 1.3M
2021-03-12 11.85 11.89 11.59 11.84 0.3M
2021-03-11 11.66 11.99 11.66 11.93 0.1M
2021-03-10 11.72 11.79 11.52 11.61 0.2M
2021-03-09 11.93 11.96 11.49 11.73 0.4M
2021-03-08 11.85 11.98 11.74 11.93 0.1M
2021-03-05 11.51 12.03 11.46 11.63 1.1M
2021-03-04 11.77 11.77 11.37 11.51 1.0M
2021-03-03 11.53 11.88 11.47 11.86 0.5M
2021-03-02 11.40 11.56 11.37 11.43 0.3M
2021-03-01 11.30 11.54 11.20 11.41 0.1M
2021-02-26 10.96 11.28 10.87 11.11 0.1M
2021-02-25 11.47 11.63 11.26 11.38 0.2M
2021-02-24 11.29 11.46 11.29 11.46 0.1M
2021-02-23 11.42 11.51 11.02 11.32 3.6M
2021-02-22 11.17 11.38 11.12 11.33 0.2M
2021-02-19 11.07 11.34 10.97 11.29 0.2M
2021-02-18 10.89 11.60 10.86 10.86 0.1M
2021-02-17 11.74 11.95 11.41 11.43 0.3M
2021-02-16 11.50 11.91 11.43 11.64 0.4M
2021-02-15 11.10 11.45 11.04 11.44 0.7M
2021-02-12 10.68 10.94 10.64 10.90 0.4M
2021-02-11 10.87 11.02 10.64 10.71 0.4M
2021-02-10 10.44 10.87 10.30 10.64 0.9M
2021-02-09 10.22 10.27 9.89 9.99 0.5M
2021-02-08 9.80 10.35 9.80 10.21 0.2M
2021-02-05 9.79 9.92 9.67 9.77 0.1M
2021-02-04 9.70 9.94 9.67 9.83 0.2M
2021-02-03 9.98 10.00 9.56 9.72 0.3M
2021-02-02 9.66 9.97 9.64 9.96 0.3M
2021-02-01 9.69 10.01 9.51 9.57 0.2M
2021-01-29 9.40 9.82 9.35 9.68 0.2M
2021-01-28 9.01 9.83 9.00 9.63 0.3M
2021-01-27 9.42 9.70 8.90 9.16 0.4M
2021-01-26 9.42 9.84 9.38 9.57 0.3M
2021-01-25 9.80 9.89 9.32 9.36 0.2M
2021-01-22 9.71 9.71 9.48 9.59 0.1M
2021-01-21 9.74 10.05 9.71 9.76 0.2M
2021-01-20 9.79 9.89 9.57 9.63 1.5M
2021-01-19 10.08 10.10 9.65 9.68 0.5M
2021-01-18 9.25 9.94 9.25 9.83 0.4M
2021-01-15 9.32 9.56 9.14 9.22 0.5M
2021-01-14 9.25 9.51 9.22 9.42 0.3M
2021-01-13 9.54 9.54 9.16 9.21 0.2M
2021-01-12 8.99 9.58 8.99 9.51 0.7M
2021-01-11 8.87 9.02 8.54 8.91 0.4M
2021-01-08 9.20 9.26 8.72 8.88 0.4M
2021-01-07 8.99 9.21 8.83 9.13 0.8M
2021-01-06 8.44 8.93 8.43 8.78 0.4M
2021-01-05 8.20 8.33 8.10 8.25 0.2M
2021-01-04 8.12 8.50 8.10 8.17 0.1M