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
2021-12-30 32.68 32.68 32.14 32.14 0.0M
2021-12-29 32.24 32.68 32.18 32.68 0.0M
2021-12-28 32.28 32.48 32.20 32.24 0.0M
2021-12-27 32.02 32.60 32.02 32.60 0.0M
2021-12-23 31.96 32.24 31.96 32.24 0.0M
2021-12-22 31.44 31.84 31.44 31.84 0.0M
2021-12-21 31.50 31.64 31.46 31.58 0.0M
2021-12-20 30.84 30.84 30.66 30.84 0.0M
2021-12-17 31.32 32.10 31.32 31.92 0.0M
2021-12-16 31.56 31.76 31.56 31.72 0.0M
2021-12-15 31.42 31.42 30.76 30.96 0.0M
2021-12-14 31.20 31.32 30.88 31.32 0.0M
2021-12-13 30.84 31.26 30.80 30.80 0.0M
2021-12-10 30.64 30.80 30.58 30.58 0.0M
2021-12-09 30.80 30.80 30.80 30.80 0.0M
2021-12-08 31.24 31.24 31.00 31.12 0.0M
2021-12-07 30.60 31.54 30.60 31.30 0.0M
2021-12-06 30.00 30.50 29.88 30.50 0.0M
2021-12-03 30.38 30.38 29.88 30.34 0.0M
2021-12-02 30.76 30.92 30.70 30.92 0.0M
2021-12-01 30.22 30.78 30.22 30.76 0.0M
2021-11-30 29.64 29.86 29.38 29.86 0.0M
2021-11-29 29.76 30.16 29.60 29.70 0.0M
2021-11-26 29.66 29.88 29.32 29.82 0.0M
2021-11-25 30.68 30.94 30.68 30.94 0.0M
2021-11-24 31.74 31.74 31.22 31.30 0.0M
2021-11-23 31.80 32.00 31.64 31.82 0.0M
2021-11-22 30.38 31.74 30.38 31.62 0.0M
2021-11-19 30.84 30.84 30.02 30.44 0.0M
2021-11-18 31.82 31.82 31.00 31.08 0.0M
2021-11-17 31.34 31.94 31.20 31.94 0.0M
2021-11-16 31.64 31.74 31.18 31.56 0.0M
2021-11-15 31.90 31.94 31.32 31.32 0.0M
2021-11-12 32.54 32.54 32.00 32.40 0.0M
2021-11-11 32.10 33.00 31.96 32.88 0.0M
2021-11-10 33.46 33.46 31.44 31.74 0.0M
2021-11-09 34.00 34.40 33.08 33.08 0.0M
2021-11-08 32.76 33.98 32.76 33.54 0.0M
2021-11-05 32.96 32.96 32.78 32.86 0.0M
2021-11-04 32.84 32.98 32.82 32.82 0.0M
2021-11-03 33.02 33.08 32.82 32.94 0.0M
2021-11-02 33.16 33.16 32.64 33.04 0.0M
2021-11-01 33.10 33.82 33.10 33.50 0.0M
2021-10-29 32.54 32.98 32.50 32.64 0.0M
2021-10-28 32.48 32.54 32.28 32.54 0.0M
2021-10-27 32.70 32.94 32.50 32.54 0.0M
2021-10-26 32.46 32.70 32.20 32.68 0.0M
2021-10-25 31.96 32.38 31.96 32.32 0.0M
2021-10-22 31.60 31.84 31.60 31.68 0.0M
2021-10-21 31.66 31.72 31.30 31.72 0.0M
2021-10-20 32.20 32.42 31.54 32.18 0.0M
2021-10-19 32.40 32.46 32.40 32.46 0.0M
2021-10-18 32.80 33.00 32.60 32.60 0.0M
2021-10-15 33.22 33.22 32.58 32.58 0.0M
2021-10-14 32.78 32.98 32.40 32.48 0.0M
2021-10-13 32.48 32.52 32.28 32.32 0.0M
2021-10-12 31.50 31.72 31.22 31.72 0.0M
2021-10-11 31.46 32.16 31.46 31.64 0.0M
2021-10-08 31.40 31.54 31.22 31.22 0.0M
2021-10-07 30.74 31.48 30.72 31.32 0.0M
2021-10-06 31.10 31.10 30.28 30.48 0.0M
2021-10-05 30.46 31.40 30.46 31.40 0.0M
2021-10-04 31.52 31.52 31.02 31.38 0.0M
2021-10-01 31.84 31.84 31.40 31.64 0.0M
2021-09-30 32.52 32.52 32.06 32.28 0.0M
2021-09-29 31.82 32.44 31.82 32.38 0.0M
2021-09-28 32.52 32.52 32.18 32.18 0.0M
2021-09-27 32.70 32.82 32.54 32.78 0.0M
2021-09-24 32.72 32.72 32.44 32.70 0.0M
2021-09-23 33.20 33.34 32.94 33.14 0.0M
2021-09-22 32.92 33.20 32.92 33.20 0.0M
2021-09-21 33.22 33.28 32.30 32.50 0.0M
2021-09-20 33.50 33.68 32.82 32.86 0.0M
2021-09-17 35.52 35.64 34.44 34.52 0.0M
2021-09-16 35.84 36.26 35.58 35.62 0.0M
2021-09-15 35.70 36.24 35.70 35.80 0.0M
2021-09-14 36.18 36.26 35.68 35.84 0.0M
2021-09-13 36.48 36.54 36.44 36.54 0.0M
2021-09-10 36.94 36.94 36.10 36.10 0.0M
2021-09-09 36.64 36.80 36.56 36.80 0.0M
2021-09-08 37.38 37.38 36.92 36.96 0.0M
2021-09-07 37.76 37.90 37.44 37.88 0.0M
2021-09-06 37.78 37.78 37.64 37.78 0.0M
2021-09-03 37.88 37.94 37.74 37.82 0.0M
2021-09-02 37.66 38.14 37.50 37.50 0.0M
2021-09-01 38.26 38.36 37.42 37.96 0.0M
2021-08-31 38.74 38.86 38.36 38.36 0.0M
2021-08-30 38.58 38.60 38.32 38.32 0.0M
2021-08-27 38.50 38.74 38.42 38.66 0.0M
2021-08-26 38.50 38.50 38.28 38.44 0.0M
2021-08-25 38.48 38.76 38.48 38.76 0.0M
2021-08-24 38.20 38.58 38.18 38.44 0.0M
2021-08-23 38.02 38.10 38.00 38.00 0.0M
2021-08-20 38.00 38.00 37.70 37.90 0.0M
2021-08-19 38.00 38.44 37.80 37.86 0.0M
2021-08-18 39.48 39.60 39.06 39.42 0.0M
2021-08-17 39.60 39.80 39.20 39.28 0.0M
2021-08-16 39.94 39.94 39.26 39.36 0.0M
2021-08-13 39.78 40.30 39.68 40.30 0.0M
2021-08-12 39.80 40.02 39.78 40.00 0.0M
2021-08-11 39.14 39.72 39.14 39.72 0.0M
2021-08-10 38.58 39.40 38.30 39.30 0.0M
2021-08-09 38.60 39.08 38.60 38.64 0.0M
2021-08-06 38.40 39.04 38.40 38.94 0.0M
2021-08-05 37.84 38.26 37.52 38.26 0.0M
2021-08-04 37.06 37.66 37.06 37.66 0.0M
2021-08-03 37.68 37.74 37.12 37.18 0.0M
2021-08-02 37.72 37.82 37.34 37.34 0.0M
2021-07-30 37.70 37.70 37.02 37.02 0.0M
2021-07-29 37.10 38.00 37.10 37.96 0.0M
2021-07-28 36.72 37.00 36.72 36.76 0.0M
2021-07-27 36.58 36.80 36.58 36.80 0.0M
2021-07-26 36.30 36.84 36.30 36.84 0.0M
2021-07-23 36.04 36.04 35.76 35.84 0.0M
2021-07-22 35.54 35.54 35.12 35.12 0.0M
2021-07-21 34.42 35.40 34.42 35.12 0.0M
2021-07-20 34.24 34.36 34.20 34.36 0.0M
2021-07-19 34.50 34.50 33.62 33.84 0.0M
2021-07-16 35.00 35.18 34.30 34.42 0.0M
2021-07-15 35.24 35.34 35.08 35.28 0.0M
2021-07-14 35.40 36.00 35.40 35.56 0.0M
2021-07-13 35.16 35.16 34.64 34.82 0.0M
2021-07-12 35.16 35.16 34.48 34.66 0.0M
2021-07-09 34.98 35.74 34.98 35.74 0.0M
2021-07-08 34.32 34.44 33.94 34.20 0.0M
2021-07-07 34.34 34.34 34.34 34.34 0.0M
2021-07-06 34.40 34.40 33.94 34.16 0.0M
2021-07-05 35.30 35.30 35.00 35.00 0.0M
2021-07-02 35.12 35.12 34.90 35.04 0.0M
2021-07-01 34.60 34.88 34.60 34.84 0.0M
2021-06-30 34.22 34.52 34.04 34.52 0.0M
2021-06-29 33.52 34.76 33.52 34.76 0.0M
2021-06-28 33.68 33.96 33.60 33.60 0.0M
2021-06-25 34.10 34.34 34.10 34.34 0.0M
2021-06-24 33.82 34.12 33.80 34.12 0.0M
2021-06-23 34.62 34.62 34.08 34.08 0.0M
2021-06-22 34.26 34.26 33.98 34.12 0.0M
2021-06-21 33.62 34.46 33.22 34.28 0.0M
2021-06-18 34.90 34.90 33.90 33.98 0.0M
2021-06-17 34.96 35.08 34.96 35.02 0.0M
2021-06-16 35.40 35.40 35.18 35.36 0.0M
2021-06-15 36.12 36.12 35.30 35.38 0.0M
2021-06-14 36.22 36.22 35.96 35.96 0.0M
2021-06-11 35.42 36.58 35.42 36.46 0.0M
2021-06-10 35.60 36.06 34.96 34.96 0.0M
2021-06-09 36.16 36.16 35.14 35.52 0.0M
2021-06-08 36.82 36.90 36.34 36.52 0.0M
2021-06-07 37.34 37.34 36.80 36.80 0.0M
2021-06-04 37.48 37.50 37.28 37.50 0.0M
2021-06-03 37.44 37.54 37.44 37.54 0.0M
2021-06-02 37.38 37.48 37.38 37.38 0.0M
2021-06-01 37.98 38.36 37.74 37.74 0.0M
2021-05-31 36.84 37.30 36.66 36.66 0.0M
2021-05-28 37.10 37.40 36.60 36.60 0.0M
2021-05-27 36.48 37.22 36.48 36.88 0.0M
2021-05-26 36.16 36.60 36.16 36.60 0.0M
2021-05-25 36.20 36.38 36.12 36.28 0.0M
2021-05-21 35.82 36.22 35.80 36.22 0.0M
2021-05-20 36.70 36.70 35.58 36.28 0.0M
2021-05-19 36.66 36.66 35.80 36.04 0.0M
2021-05-18 37.88 37.96 37.10 37.10 0.0M
2021-05-17 37.10 37.18 36.86 36.86 0.0M
2021-05-14 36.50 36.98 36.20 36.82 0.0M
2021-05-13 36.22 36.56 35.84 36.54 0.0M
2021-05-12 37.46 37.46 36.52 37.14 0.0M
2021-05-11 37.46 37.54 37.00 37.20 0.0M
2021-05-10 38.20 38.64 38.04 38.24 0.0M
2021-05-07 37.56 38.30 37.42 38.00 0.0M
2021-05-06 37.20 37.32 36.88 37.22 0.0M
2021-05-05 36.20 37.00 36.20 36.70 0.0M
2021-05-04 36.20 36.24 35.60 35.84 0.0M
2021-05-03 36.32 36.38 35.80 36.00 0.0M
2021-04-30 36.44 36.48 36.10 36.10 0.0M
2021-04-29 37.12 37.12 36.32 36.50 0.0M
2021-04-28 37.26 37.26 36.80 37.12 0.0M
2021-04-27 37.08 37.14 36.86 37.14 0.0M
2021-04-26 36.90 37.38 36.90 37.30 0.0M
2021-04-23 36.64 36.90 36.46 36.46 0.0M
2021-04-22 36.28 36.60 36.18 36.22 0.0M
2021-04-21 36.42 36.44 35.80 36.06 0.0M
2021-04-20 36.96 37.06 36.06 36.08 0.0M
2021-04-19 37.84 37.98 37.00 37.34 0.0M
2021-04-16 37.32 37.80 37.30 37.70 0.0M
2021-04-15 37.18 37.40 36.92 36.92 0.0M
2021-04-14 36.54 36.60 36.06 36.16 0.0M
2021-04-13 36.48 36.56 36.30 36.46 0.0M
2021-04-12 36.18 36.32 36.00 36.24 0.0M
2021-04-09 35.96 36.44 35.80 36.40 0.0M
2021-04-08 36.40 36.40 35.76 36.04 0.0M
2021-04-07 36.24 36.42 35.92 36.10 0.0M
2021-04-06 36.00 36.90 36.00 36.90 0.0M
2021-04-01 35.70 36.00 35.50 36.00 0.0M
2021-03-31 35.79 35.79 35.40 35.49 0.0M
2021-03-30 35.00 35.69 35.00 35.55 0.0M
2021-03-29 34.49 34.74 34.23 34.74 0.0M
2021-03-26 34.56 34.98 34.38 34.75 0.0M
2021-03-25 34.52 34.52 33.41 34.10 0.0M
2021-03-24 33.74 34.77 33.74 34.76 0.0M
2021-03-23 34.76 34.76 33.90 34.17 0.0M
2021-03-22 34.66 35.53 34.59 35.16 0.0M
2021-03-19 35.15 35.32 34.18 34.90 0.0M
2021-03-18 34.80 35.21 34.80 35.18 0.0M
2021-03-17 35.35 35.35 34.68 34.75 0.0M
2021-03-16 35.00 35.37 34.78 35.37 0.0M
2021-03-15 35.22 35.54 35.16 35.34 0.0M
2021-03-12 34.90 35.16 34.85 35.04 0.0M
2021-03-11 34.97 35.23 34.64 34.99 0.0M
2021-03-10 34.96 34.96 34.63 34.63 0.0M
2021-03-09 34.98 34.98 34.88 34.98 0.0M
2021-03-08 34.83 35.32 34.83 35.24 0.0M
2021-03-05 34.45 35.05 34.42 34.45 0.0M
2021-03-04 34.68 34.68 34.07 34.52 0.0M
2021-03-03 34.51 34.82 34.39 34.59 0.0M
2021-03-02 33.79 34.19 33.79 34.12 0.0M
2021-03-01 33.90 34.02 33.50 33.86 0.0M
2021-02-26 32.26 32.84 32.26 32.84 0.0M
2021-02-25 33.15 33.45 32.92 32.92 0.0M
2021-02-24 32.37 33.04 32.30 33.04 0.0M
2021-02-23 32.14 32.22 31.36 32.22 0.0M
2021-02-22 32.21 32.25 31.75 31.88 0.0M
2021-02-19 31.68 32.55 31.68 32.20 0.0M
2021-02-18 31.89 32.60 31.40 31.52 0.0M
2021-02-17 31.49 32.12 31.45 31.53 0.0M
2021-02-16 31.34 31.50 31.30 31.30 0.0M
2021-02-15 31.19 31.44 31.19 31.24 0.0M
2021-02-12 31.29 31.29 30.50 31.04 0.0M
2021-02-11 32.01 32.01 31.51 31.56 0.0M
2021-02-10 32.11 32.28 31.74 31.84 0.0M
2021-02-09 31.67 31.81 30.69 31.17 0.0M
2021-02-08 31.45 32.00 31.45 31.78 0.0M
2021-02-05 31.03 31.25 30.94 31.25 0.0M
2021-02-04 31.24 31.24 30.92 31.02 0.0M
2021-02-03 31.18 31.18 30.51 30.67 0.0M
2021-02-02 31.10 31.15 30.73 30.79 0.0M
2021-02-01 30.42 31.43 30.42 30.72 0.0M
2021-01-29 29.98 30.45 29.98 30.07 0.0M
2021-01-28 30.22 30.89 29.96 30.65 0.0M
2021-01-27 30.94 30.94 29.95 30.24 0.0M
2021-01-26 31.67 31.90 31.38 31.38 0.0M
2021-01-25 32.50 32.50 31.36 31.44 0.0M
2021-01-22 32.00 32.03 31.68 31.95 0.0M
2021-01-21 32.40 32.75 32.10 32.10 0.0M
2021-01-20 31.79 32.12 31.62 31.98 0.0M
2021-01-19 31.91 32.26 31.27 31.27 0.0M
2021-01-18 29.97 31.92 29.97 31.85 0.0M
2021-01-15 30.93 31.18 30.50 30.63 0.0M
2021-01-14 30.82 31.31 30.82 31.30 0.0M
2021-01-13 30.84 31.13 30.78 31.03 0.0M
2021-01-12 30.75 30.80 30.47 30.80 0.0M
2021-01-11 30.50 30.83 30.22 30.63 0.0M
2021-01-08 31.50 31.54 30.68 30.82 0.0M
2021-01-07 30.74 31.36 30.74 31.36 0.0M
2021-01-06 30.14 30.80 29.92 30.80 0.0M
2021-01-05 29.80 29.89 29.80 29.89 0.0M
2021-01-04 29.44 30.50 29.44 29.84 0.0M