Voestalpine

VOES
🏛️ 독일 →
30.08
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 29.88 30.10 29.84 30.08 0.0M
2025-09-26 29.54 29.96 29.54 29.94 0.0M
2025-09-25 29.00 29.14 28.88 29.02 0.0M
2025-09-24 28.84 29.28 28.74 29.00 0.0M
2025-09-23 29.22 29.22 29.04 29.04 0.0M
2025-09-22 29.50 29.50 29.12 29.30 0.0M
2025-09-19 29.04 29.78 29.04 29.76 0.0M
2025-09-18 28.80 29.10 28.80 29.00 0.0M
2025-09-17 28.82 29.08 28.82 28.98 0.0M
2025-09-16 28.88 29.34 28.50 28.86 0.0M
2025-09-15 28.88 28.88 28.48 28.70 0.0M
2025-09-12 28.84 28.84 28.48 28.82 0.0M
2025-09-11 28.20 28.70 28.20 28.70 0.0M
2025-09-10 28.02 28.44 28.00 28.40 0.0M
2025-09-09 28.88 28.88 28.28 28.28 0.0M
2025-09-08 28.86 29.02 28.64 28.96 0.0M
2025-09-05 28.64 29.04 28.38 28.60 0.0M
2025-09-04 27.94 28.20 27.94 28.16 0.0M
2025-09-03 28.32 28.32 27.96 28.02 0.0M
2025-09-02 28.52 28.52 27.84 28.04 0.0M
2025-09-01 28.46 28.60 28.12 28.60 0.0M
2025-08-29 28.46 28.46 28.22 28.30 0.0M
2025-08-28 28.62 28.62 28.32 28.46 0.0M
2025-08-27 28.66 28.66 28.14 28.36 0.0M
2025-08-26 28.18 28.68 28.10 28.54 0.0M
2025-08-25 28.08 28.64 28.00 28.56 0.0M
2025-08-22 28.18 28.54 28.18 28.18 0.0M
2025-08-21 28.00 28.16 27.50 28.16 0.0M
2025-08-20 28.02 28.24 27.94 28.24 0.0M
2025-08-19 27.36 28.52 27.34 28.36 0.0M
2025-08-18 27.06 27.34 26.90 27.34 0.0M
2025-08-15 27.06 27.38 26.94 27.30 0.0M
2025-08-14 26.64 26.88 26.44 26.88 0.0M
2025-08-13 26.60 26.60 26.20 26.58 0.0M
2025-08-12 26.72 26.76 26.50 26.76 0.0M
2025-08-11 26.68 26.74 26.26 26.56 0.0M
2025-08-08 25.92 26.94 25.92 26.82 0.0M
2025-08-07 24.98 26.38 24.86 25.72 0.0M
2025-08-06 24.26 25.00 24.26 24.84 0.0M
2025-08-05 23.60 23.60 23.24 23.28 0.0M
2025-08-04 23.96 23.96 23.38 23.54 0.0M
2025-08-01 23.92 24.10 23.68 23.76 0.0M
2025-07-31 24.00 24.20 23.78 24.18 0.0M
2025-07-30 24.80 24.96 24.60 24.60 0.0M
2025-07-29 25.04 25.10 24.80 25.06 0.0M
2025-07-28 25.28 25.42 24.84 25.06 0.0M
2025-07-25 24.62 25.08 24.54 25.08 0.0M
2025-07-24 25.28 25.28 24.68 24.94 0.0M
2025-07-23 25.34 25.36 24.90 25.08 0.0M
2025-07-22 25.30 25.30 25.08 25.14 0.0M
2025-07-21 25.30 25.38 25.26 25.38 0.0M
2025-07-18 24.36 24.42 24.14 24.42 0.0M
2025-07-17 24.52 24.66 24.52 24.66 0.0M
2025-07-16 24.48 24.48 24.22 24.30 0.0M
2025-07-15 25.02 25.02 24.70 24.70 0.0M
2025-07-14 25.02 25.30 24.78 24.96 0.0M
2025-07-11 25.50 25.58 25.32 25.46 0.0M
2025-07-10 25.02 25.86 25.02 25.78 0.0M
2025-07-09 24.36 25.38 24.36 25.38 0.0M
2025-07-08 23.72 24.70 23.72 24.46 0.0M
2025-07-07 23.52 23.78 23.40 23.62 0.0M
2025-07-04 23.34 23.44 23.32 23.38 0.0M
2025-07-03 24.00 24.00 23.58 23.58 0.0M
2025-07-02 23.80 24.20 23.68 23.94 0.0M
2025-07-01 23.94 23.94 22.96 23.42 0.0M
2025-06-30 24.38 24.40 23.90 23.90 0.0M
2025-06-27 24.00 24.28 23.82 24.04 0.0M
2025-06-26 23.50 23.90 23.50 23.68 0.0M
2025-06-25 23.34 23.58 23.34 23.50 0.0M
2025-06-24 23.02 23.26 23.02 23.20 0.0M
2025-06-23 22.46 22.72 22.46 22.62 0.0M
2025-06-20 22.34 22.72 22.34 22.72 0.0M
2025-06-19 22.52 22.52 22.08 22.22 0.0M
2025-06-18 22.54 22.70 22.32 22.70 0.0M
2025-06-17 22.50 22.74 22.50 22.74 0.0M
2025-06-16 22.76 22.84 22.54 22.68 0.0M
2025-06-13 22.36 22.52 22.30 22.52 0.0M
2025-06-12 22.62 22.70 22.24 22.70 0.0M
2025-06-11 22.70 22.90 22.70 22.78 0.0M
2025-06-10 22.36 22.92 22.36 22.92 0.0M
2025-06-09 22.52 22.72 22.30 22.46 0.0M
2025-06-06 23.08 23.18 22.50 22.80 0.0M
2025-06-05 23.42 23.52 23.22 23.52 0.0M
2025-06-04 23.16 23.80 23.14 23.14 0.0M
2025-06-03 22.72 22.76 22.28 22.72 0.0M
2025-06-02 22.94 23.04 22.40 22.80 0.0M
2025-05-30 23.36 23.48 23.18 23.18 0.0M
2025-05-29 23.66 23.66 23.46 23.48 0.0M
2025-05-28 23.38 23.56 23.38 23.40 0.0M
2025-05-27 23.40 23.56 23.30 23.46 0.0M
2025-05-26 23.28 23.74 23.26 23.50 0.0M
2025-05-23 23.32 23.48 22.92 22.96 0.0M
2025-05-22 23.64 23.64 23.02 23.28 0.0M
2025-05-21 23.92 23.94 23.58 23.82 0.0M
2025-05-20 23.70 24.14 23.70 24.14 0.0M
2025-05-19 23.94 24.12 23.52 23.92 0.0M
2025-05-16 23.86 23.92 23.72 23.92 0.0M
2025-05-15 24.10 24.14 23.60 23.96 0.0M
2025-05-14 24.20 24.38 24.10 24.38 0.0M
2025-05-13 24.26 24.46 24.18 24.44 0.0M
2025-05-12 24.12 25.08 24.12 24.16 0.0M
2025-05-09 23.44 23.98 23.44 23.70 0.0M
2025-05-08 23.08 23.48 23.04 23.48 0.0M
2025-05-07 23.48 23.66 23.22 23.32 0.0M
2025-05-06 23.84 23.84 23.14 23.42 0.0M
2025-05-05 23.78 23.90 23.66 23.78 0.0M
2025-05-02 23.84 23.96 23.70 23.88 0.0M
2025-04-30 23.20 23.20 22.66 23.08 0.0M
2025-04-29 23.04 23.40 23.04 23.28 0.0M
2025-04-28 22.82 23.22 22.76 23.00 0.0M
2025-04-25 22.78 22.78 22.44 22.68 0.0M
2025-04-24 22.28 22.46 22.20 22.44 0.0M
2025-04-23 22.14 22.86 21.98 22.30 0.0M
2025-04-22 21.46 21.64 21.26 21.64 0.0M
2025-04-17 21.46 21.46 21.12 21.44 0.0M
2025-04-16 21.04 21.36 20.98 21.36 0.0M
2025-04-15 21.44 21.76 21.18 21.44 0.0M
2025-04-14 20.88 21.20 20.68 21.12 0.0M
2025-04-11 20.16 20.30 19.88 20.14 0.0M
2025-04-10 22.52 22.66 20.02 20.02 0.0M
2025-04-09 20.36 20.42 19.68 20.02 0.0M
2025-04-08 20.28 21.08 20.16 20.50 0.0M
2025-04-07 19.50 20.42 18.79 19.67 0.0M
2025-04-04 21.54 21.56 19.78 20.48 0.0M
2025-04-03 22.02 22.36 21.74 21.94 0.0M
2025-04-02 22.88 22.88 22.68 22.74 0.0M
2025-04-01 22.68 23.16 22.56 22.78 0.0M
2025-03-31 22.64 22.84 22.42 22.42 0.0M
2025-03-28 23.72 23.80 23.12 23.24 0.0M
2025-03-27 24.20 24.20 23.46 23.74 0.0M
2025-03-26 24.46 24.90 24.46 24.68 0.0M
2025-03-25 24.70 24.84 24.50 24.56 0.0M
2025-03-24 25.48 25.68 24.72 24.72 0.0M
2025-03-21 24.94 25.02 24.80 24.92 0.0M
2025-03-20 25.62 25.62 24.72 25.08 0.0M
2025-03-19 26.06 26.14 25.54 25.62 0.0M
2025-03-18 25.68 26.30 25.64 26.30 0.0M
2025-03-17 25.50 25.70 25.34 25.62 0.0M
2025-03-14 24.78 25.74 24.70 25.32 0.0M
2025-03-13 24.22 24.94 24.04 24.66 0.0M
2025-03-12 24.30 24.30 23.82 24.04 0.0M
2025-03-11 24.46 24.62 24.04 24.34 0.0M
2025-03-10 24.92 24.94 23.98 24.56 0.0M
2025-03-07 25.06 25.06 24.52 24.94 0.0M
2025-03-06 24.80 25.64 24.58 25.50 0.0M
2025-03-05 23.52 24.52 23.52 24.24 0.0M
2025-03-04 22.80 22.80 22.10 22.22 0.0M
2025-03-03 22.32 23.74 22.32 23.00 0.0M
2025-02-28 21.92 22.18 21.88 22.14 0.0M
2025-02-27 22.78 22.80 22.52 22.60 0.0M
2025-02-26 21.54 23.12 21.54 22.86 0.0M
2025-02-25 20.90 20.98 20.80 20.98 0.0M
2025-02-24 21.26 21.26 21.08 21.08 0.0M
2025-02-21 21.36 21.58 21.18 21.18 0.0M
2025-02-20 21.60 21.72 21.24 21.30 0.0M
2025-02-19 21.94 21.98 21.38 21.42 0.0M
2025-02-18 22.06 22.10 21.90 21.92 0.0M
2025-02-17 21.54 22.08 21.54 22.04 0.0M
2025-02-14 21.30 21.54 21.30 21.50 0.0M
2025-02-13 21.12 21.40 21.12 21.30 0.0M
2025-02-12 20.32 20.54 20.22 20.54 0.0M
2025-02-11 20.48 20.48 20.30 20.44 0.0M
2025-02-10 20.88 20.94 20.66 20.68 0.0M
2025-02-07 21.74 21.74 21.02 21.04 0.0M
2025-02-06 20.12 21.64 20.02 21.34 0.0M
2025-02-05 19.84 20.04 19.84 20.04 0.0M
2025-02-04 19.97 19.97 19.80 19.94 0.0M
2025-02-03 19.79 19.79 19.42 19.66 0.0M
2025-01-31 19.90 20.22 19.82 20.22 0.0M
2025-01-30 19.78 20.10 19.78 19.94 0.0M
2025-01-29 19.46 19.57 19.40 19.56 0.0M
2025-01-28 18.99 19.49 18.93 19.49 0.0M
2025-01-27 18.57 18.95 18.57 18.87 0.0M
2025-01-24 18.50 19.00 18.50 18.83 0.0M
2025-01-23 18.13 18.42 18.07 18.40 0.0M
2025-01-22 18.10 18.10 18.09 18.09 0.0M
2025-01-21 18.34 18.39 18.20 18.30 0.0M
2025-01-20 18.37 18.58 18.11 18.58 0.0M
2025-01-17 18.02 18.29 17.94 18.25 0.0M
2025-01-16 17.79 18.00 17.79 17.85 0.0M
2025-01-15 17.29 17.63 17.28 17.63 0.0M
2025-01-14 17.41 17.41 17.08 17.17 0.0M
2025-01-13 17.10 17.18 16.75 17.15 0.0M
2025-01-10 17.34 17.71 16.92 16.92 0.0M
2025-01-09 17.35 17.61 17.35 17.42 0.0M
2025-01-08 17.93 17.94 17.39 17.46 0.0M
2025-01-07 17.90 18.06 17.90 17.98 0.0M
2025-01-06 17.80 18.03 17.62 17.84 0.0M
2025-01-03 17.97 18.14 17.78 17.84 0.0M
2025-01-02 18.67 18.67 18.19 18.20 0.0M