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
2023-12-29 28.48 28.48 28.22 28.46 0.0M
2023-12-28 28.56 28.56 28.46 28.46 0.0M
2023-12-27 28.70 28.86 28.52 28.52 0.0M
2023-12-22 28.70 28.82 28.70 28.74 0.0M
2023-12-21 28.38 28.68 28.38 28.68 0.0M
2023-12-20 29.00 29.00 28.62 28.70 0.0M
2023-12-19 28.54 28.96 28.54 28.86 0.0M
2023-12-18 28.24 28.68 28.24 28.46 0.0M
2023-12-15 28.04 28.62 28.04 28.62 0.0M
2023-12-14 27.50 28.00 27.48 27.72 0.0M
2023-12-13 26.74 26.76 26.50 26.60 0.0M
2023-12-12 26.60 26.72 26.60 26.72 0.0M
2023-12-11 26.38 26.64 26.22 26.50 0.0M
2023-12-08 26.26 26.62 26.26 26.58 0.0M
2023-12-07 26.40 26.40 26.08 26.22 0.0M
2023-12-06 26.68 26.76 26.64 26.68 0.0M
2023-12-05 26.46 26.46 26.36 26.40 0.0M
2023-12-04 26.40 26.60 26.40 26.40 0.0M
2023-12-01 26.08 26.60 26.08 26.56 0.0M
2023-11-30 25.96 25.96 25.86 25.86 0.0M
2023-11-29 26.30 26.30 26.04 26.04 0.0M
2023-11-28 26.00 26.04 25.68 26.04 0.0M
2023-11-27 25.94 26.10 25.94 26.10 0.0M
2023-11-24 26.02 26.10 25.98 26.10 0.0M
2023-11-23 26.12 26.22 26.10 26.10 0.0M
2023-11-22 26.20 26.32 25.68 25.68 0.0M
2023-11-21 26.14 26.14 25.92 25.92 0.0M
2023-11-20 26.20 26.20 25.88 26.14 0.0M
2023-11-17 25.66 26.20 25.66 26.20 0.0M
2023-11-16 26.06 26.06 25.38 25.38 0.0M
2023-11-15 25.66 26.18 25.66 26.16 0.0M
2023-11-14 24.92 25.68 24.90 25.40 0.0M
2023-11-13 24.96 25.08 24.80 24.90 0.0M
2023-11-10 24.98 24.98 24.88 24.88 0.0M
2023-11-09 24.86 25.10 24.74 24.94 0.0M
2023-11-08 24.58 24.66 24.06 24.06 0.0M
2023-11-07 24.26 24.26 24.02 24.12 0.0M
2023-11-06 24.88 24.88 24.36 24.58 0.0M
2023-11-03 24.54 24.88 24.54 24.72 0.0M
2023-11-02 23.98 24.48 23.98 24.48 0.0M
2023-11-01 23.64 23.76 23.44 23.76 0.0M
2023-10-31 23.18 23.60 23.18 23.56 0.0M
2023-10-30 23.22 23.38 23.16 23.28 0.0M
2023-10-27 23.00 23.38 23.00 23.14 0.0M
2023-10-26 22.96 23.12 22.70 23.12 0.0M
2023-10-25 23.04 23.04 22.90 22.90 0.0M
2023-10-24 23.02 23.24 22.72 23.22 0.0M
2023-10-23 23.26 23.26 23.06 23.06 0.0M
2023-10-20 23.58 23.74 23.08 23.28 0.0M
2023-10-19 23.80 24.04 23.70 24.04 0.0M
2023-10-18 24.30 24.30 23.86 23.86 0.0M
2023-10-17 25.06 25.06 24.36 24.66 0.0M
2023-10-16 25.04 25.18 24.98 25.10 0.0M
2023-10-13 25.16 25.16 24.68 24.74 0.0M
2023-10-12 25.72 25.90 25.72 25.82 0.0M
2023-10-11 25.66 25.76 25.62 25.62 0.0M
2023-10-10 25.50 26.06 25.50 25.76 0.0M
2023-10-09 25.20 25.42 25.20 25.36 0.0M
2023-10-06 25.34 25.50 25.34 25.50 0.0M
2023-10-05 25.02 25.08 25.00 25.04 0.0M
2023-10-04 25.10 25.24 25.00 25.14 0.0M
2023-10-03 25.56 25.56 25.12 25.24 0.0M
2023-10-02 26.10 26.10 25.60 25.60 0.0M
2023-09-29 25.78 25.84 25.78 25.84 0.0M
2023-09-28 25.72 26.06 25.70 26.06 0.0M
2023-09-27 25.44 25.58 25.44 25.54 0.0M
2023-09-26 25.20 25.62 25.12 25.62 0.0M
2023-09-25 25.76 25.92 25.24 25.42 0.0M
2023-09-22 26.42 26.42 26.22 26.22 0.0M
2023-09-21 26.64 26.64 26.10 26.28 0.0M
2023-09-20 26.30 26.30 26.30 26.30 0.0M
2023-09-19 26.46 26.70 26.44 26.44 0.0M
2023-09-18 27.20 27.20 26.36 26.50 0.0M
2023-09-15 27.22 27.22 27.08 27.22 0.0M
2023-09-14 26.80 27.08 26.80 27.00 0.0M
2023-09-13 26.60 26.80 26.50 26.50 0.0M
2023-09-12 27.00 27.00 26.90 26.90 0.0M
2023-09-11 27.20 27.24 27.14 27.14 0.0M
2023-09-08 26.70 27.02 26.70 26.98 0.0M
2023-09-07 27.10 27.16 26.84 26.84 0.0M
2023-09-06 27.64 27.72 27.60 27.72 0.0M
2023-09-05 27.62 27.90 27.58 27.58 0.0M
2023-09-04 27.68 27.76 27.52 27.52 0.0M
2023-09-01 26.96 27.74 26.96 27.66 0.0M
2023-08-31 27.30 27.38 26.92 27.00 0.0M
2023-08-30 27.12 27.36 27.00 27.00 0.0M
2023-08-29 27.38 27.44 27.18 27.44 0.0M
2023-08-28 26.78 27.20 26.78 27.08 0.0M
2023-08-25 26.70 26.82 26.70 26.72 0.0M
2023-08-24 27.28 27.28 26.74 26.74 0.0M
2023-08-23 27.40 27.40 27.30 27.30 0.0M
2023-08-22 27.84 27.84 27.48 27.48 0.0M
2023-08-21 27.60 27.60 27.50 27.56 0.0M
2023-08-18 27.42 27.70 27.20 27.64 0.0M
2023-08-17 27.60 27.70 27.60 27.66 0.0M
2023-08-16 27.64 27.64 27.40 27.40 0.0M
2023-08-15 27.34 27.74 27.34 27.74 0.0M
2023-08-14 27.58 27.66 27.42 27.50 0.0M
2023-08-11 27.50 27.76 27.30 27.76 0.0M
2023-08-10 27.78 27.94 27.56 27.84 0.0M
2023-08-09 28.48 28.48 27.86 28.20 0.0M
2023-08-08 28.60 28.60 28.40 28.56 0.0M
2023-08-07 29.00 29.00 28.72 28.96 0.0M
2023-08-04 28.90 29.18 28.90 28.94 0.0M
2023-08-03 29.12 29.12 28.70 28.92 0.0M
2023-08-02 29.52 29.52 29.06 29.06 0.0M
2023-08-01 29.98 29.98 29.48 29.48 0.0M
2023-07-31 29.96 30.12 29.68 29.92 0.0M
2023-07-28 29.72 29.80 29.72 29.80 0.0M
2023-07-27 29.56 29.92 29.56 29.72 0.0M
2023-07-26 29.70 29.90 29.26 29.90 0.0M
2023-07-25 29.18 29.96 29.18 29.80 0.0M
2023-07-24 29.08 29.08 28.78 29.00 0.0M
2023-07-21 29.24 29.24 28.80 28.86 0.0M
2023-07-20 29.92 29.92 29.68 29.68 0.0M
2023-07-19 30.40 30.40 29.50 29.60 0.0M
2023-07-18 30.14 30.68 29.80 30.68 0.0M
2023-07-17 30.50 30.82 30.30 30.38 0.0M
2023-07-14 30.74 31.18 30.70 30.92 0.0M
2023-07-13 31.16 31.40 31.16 31.20 0.0M
2023-07-12 31.40 32.30 31.40 32.30 0.0M
2023-07-11 31.46 31.48 31.24 31.28 0.0M
2023-07-10 31.56 31.56 31.06 31.06 0.0M
2023-07-07 31.22 31.78 31.22 31.78 0.0M
2023-07-06 31.44 31.44 30.76 31.16 0.0M
2023-07-05 32.22 32.22 31.70 31.92 0.0M
2023-07-04 32.90 33.00 32.80 32.96 0.0M
2023-07-03 32.86 33.00 32.50 32.54 0.0M
2023-06-30 32.50 33.04 31.94 33.02 0.0M
2023-06-29 32.50 32.50 32.22 32.46 0.0M
2023-06-28 32.56 32.84 32.54 32.84 0.0M
2023-06-27 32.18 32.68 32.18 32.68 0.0M
2023-06-26 32.00 32.82 32.00 32.82 0.0M
2023-06-23 32.08 32.16 32.00 32.00 0.0M
2023-06-22 31.80 32.60 31.80 32.60 0.0M
2023-06-21 31.72 32.14 31.72 32.06 0.0M
2023-06-20 32.28 32.28 31.82 31.92 0.0M
2023-06-19 32.26 32.44 32.20 32.44 0.0M
2023-06-16 32.42 33.00 32.20 33.00 0.0M
2023-06-15 33.08 33.08 32.70 33.02 0.0M
2023-06-13 32.72 32.72 32.20 32.68 0.0M
2023-06-12 32.42 33.00 32.42 32.70 0.0M
2023-06-09 32.50 33.00 32.32 32.32 0.0M
2023-06-08 32.90 32.90 32.50 32.50 0.0M
2023-06-07 31.18 32.26 31.00 32.14 0.0M
2023-06-06 30.44 31.00 30.44 31.00 0.0M
2023-06-05 30.52 30.82 30.52 30.82 0.0M
2023-06-02 29.68 30.60 29.68 30.60 0.0M
2023-06-01 29.48 29.48 28.70 29.02 0.0M
2023-05-31 29.00 29.32 28.84 29.20 0.0M
2023-05-30 29.40 29.40 29.20 29.28 0.0M
2023-05-29 30.14 30.14 29.76 29.94 0.0M
2023-05-26 29.92 30.08 29.78 30.08 0.0M
2023-05-25 29.76 29.76 29.54 29.58 0.0M
2023-05-24 30.00 30.00 29.46 29.62 0.0M
2023-05-23 30.88 30.88 30.56 30.58 0.0M
2023-05-22 30.70 30.88 30.70 30.86 0.0M
2023-05-19 30.78 30.92 30.78 30.88 0.0M
2023-05-18 30.90 30.98 30.62 30.62 0.0M
2023-05-17 30.18 30.90 30.18 30.86 0.0M
2023-05-16 30.54 30.54 30.26 30.32 0.0M
2023-05-15 30.64 30.68 30.56 30.56 0.0M
2023-05-12 30.62 30.72 30.56 30.56 0.0M
2023-05-11 30.48 30.48 30.08 30.08 0.0M
2023-05-10 31.02 31.02 30.22 30.22 0.0M
2023-05-09 31.50 31.72 31.48 31.48 0.0M
2023-05-08 30.86 31.94 30.86 31.94 0.0M
2023-05-05 30.76 30.98 30.42 30.94 0.0M
2023-05-04 30.84 31.06 30.56 30.56 0.0M
2023-05-03 31.20 31.34 30.90 30.90 0.0M
2023-05-02 31.18 31.20 30.62 30.70 0.0M
2023-04-28 30.86 31.10 30.58 31.06 0.0M
2023-04-27 31.32 31.34 30.90 30.90 0.0M
2023-04-26 30.80 31.10 30.76 30.76 0.0M
2023-04-25 30.34 30.74 30.20 30.68 0.0M
2023-04-24 30.72 31.08 30.72 31.08 0.0M
2023-04-21 30.76 31.24 30.76 30.98 0.0M
2023-04-20 30.50 31.02 30.40 30.74 0.0M
2023-04-19 31.56 31.56 30.64 30.98 0.0M
2023-04-18 32.46 32.94 32.46 32.78 0.0M
2023-04-17 31.84 32.20 31.84 32.16 0.0M
2023-04-14 32.02 32.02 31.58 31.88 0.0M
2023-04-13 31.26 31.94 31.26 31.88 0.0M
2023-04-12 31.00 31.32 31.00 31.32 0.0M
2023-04-11 30.36 31.06 30.36 30.90 0.0M
2023-04-06 29.72 29.88 29.72 29.88 0.0M
2023-04-05 30.76 30.76 29.78 29.92 0.0M
2023-04-04 31.40 31.40 30.70 30.72 0.0M
2023-04-03 31.28 31.52 30.96 31.16 0.0M
2023-03-31 31.28 31.28 31.28 31.28 0.0M
2023-03-30 31.06 31.54 30.88 31.36 0.0M
2023-03-29 30.42 31.02 30.42 30.82 0.0M
2023-03-28 30.52 30.52 30.10 30.48 0.0M
2023-03-27 30.76 30.76 29.98 30.20 0.0M
2023-03-24 29.90 30.20 29.84 30.16 0.0M
2023-03-23 31.34 31.44 31.16 31.22 0.0M
2023-03-22 31.66 32.02 31.66 31.88 0.0M
2023-03-21 32.02 32.58 31.98 31.98 0.0M
2023-03-20 30.86 31.72 30.44 31.62 0.0M
2023-03-17 32.36 32.36 31.20 31.30 0.0M
2023-03-16 32.00 32.00 30.94 31.48 0.0M
2023-03-15 33.84 33.84 31.44 31.54 0.0M
2023-03-14 33.04 34.36 33.04 34.20 0.0M
2023-03-13 34.20 34.22 32.90 33.26 0.0M
2023-03-10 34.46 34.60 34.06 34.60 0.0M
2023-03-09 35.60 35.78 35.58 35.70 0.0M
2023-03-08 35.28 35.88 35.14 35.88 0.0M
2023-03-07 35.80 35.88 35.36 35.52 0.0M
2023-03-06 36.08 36.30 35.60 35.82 0.0M
2023-03-03 35.52 36.04 35.52 36.04 0.0M
2023-03-02 34.92 35.46 34.68 35.46 0.0M
2023-03-01 34.94 35.50 34.82 34.82 0.0M
2023-02-28 34.18 34.94 34.18 34.76 0.0M
2023-02-27 34.06 34.64 32.24 34.64 0.0M
2023-02-24 34.30 34.56 33.76 33.92 0.0M
2023-02-23 34.66 34.76 34.36 34.56 0.0M
2023-02-22 34.70 34.76 34.16 34.76 0.0M
2023-02-21 34.46 35.16 34.46 35.00 0.0M
2023-02-20 34.44 34.72 34.40 34.40 0.0M
2023-02-17 34.16 34.38 34.08 34.18 0.0M
2023-02-16 34.08 34.24 33.92 34.24 0.0M
2023-02-15 33.18 33.50 33.04 33.28 0.0M
2023-02-14 33.00 33.44 32.86 33.22 0.0M
2023-02-13 32.54 33.00 32.54 32.88 0.0M
2023-02-10 32.58 32.58 32.00 32.14 0.0M
2023-02-09 32.48 33.00 32.40 32.96 0.0M
2023-02-08 31.96 32.10 31.44 31.44 0.0M
2023-02-07 31.00 31.50 31.00 31.32 0.0M
2023-02-06 31.04 31.14 30.74 30.94 0.0M
2023-02-03 30.90 31.36 30.90 31.32 0.0M
2023-02-02 30.74 31.10 30.74 31.04 0.0M
2023-02-01 30.40 30.94 30.40 30.94 0.0M
2023-01-31 30.30 30.36 30.02 30.12 0.0M
2023-01-30 30.78 30.78 30.54 30.56 0.0M
2023-01-27 30.60 31.02 30.60 30.68 0.0M
2023-01-26 29.76 30.66 29.76 30.66 0.0M
2023-01-25 29.48 29.94 29.48 29.90 0.0M
2023-01-24 29.56 29.92 29.44 29.92 0.0M
2023-01-23 29.40 29.70 29.40 29.54 0.0M
2023-01-20 29.02 29.28 28.82 29.28 0.0M
2023-01-19 28.96 28.96 28.20 28.56 0.0M
2023-01-18 28.78 29.54 28.46 29.20 0.0M
2023-01-17 29.14 29.58 29.14 29.40 0.0M
2023-01-16 28.78 29.00 28.60 28.80 0.0M
2023-01-13 28.44 28.76 28.36 28.62 0.0M
2023-01-12 27.62 28.26 27.62 28.20 0.0M
2023-01-11 27.38 28.04 27.16 27.16 0.0M
2023-01-10 27.14 27.26 27.12 27.12 0.0M
2023-01-09 27.28 27.54 27.20 27.24 0.0M
2023-01-06 26.82 27.30 26.82 27.06 0.0M
2023-01-05 26.02 26.90 25.98 26.58 0.0M
2023-01-04 25.54 25.90 25.42 25.90 0.0M
2023-01-03 25.62 25.82 25.40 25.48 0.0M
2023-01-02 25.14 25.32 25.02 25.32 0.0M