Altria

MO
🏛️ 독일 →
55.89
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 55.35 55.35 55.35 55.35 0.1K
09:15 55.11 55.26 55.11 55.26 0.1K
10:00 55.00 55.00 55.00 55.00 1.6K
10:25 55.08 55.08 55.08 55.08 0.1K
10:50 55.07 55.07 55.07 55.07 0.2K
11:10 55.03 55.03 55.03 55.03 0.1K
11:20 55.05 55.05 55.05 55.05 0.0K
14:20 55.44 55.44 55.44 55.44 2.2K
14:35 55.09 55.09 55.09 55.09 0.0K
14:40 55.09 55.09 55.09 55.09 0.2K
14:45 55.08 55.14 55.08 55.14 0.3K
14:55 55.13 55.13 55.13 55.13 0.0K
15:00 55.16 55.16 55.16 55.16 0.0K
15:30 54.99 55.04 54.90 55.04 0.2K
15:40 55.01 55.01 55.01 55.01 0.5K
15:45 55.00 55.00 55.00 55.00 0.0K
15:55 54.73 54.73 54.73 54.73 0.0K
16:05 54.70 54.76 54.70 54.76 0.1K
16:25 54.57 54.57 54.57 54.57 0.0K
16:40 54.42 54.42 54.40 54.40 0.1K
16:45 54.33 54.33 54.33 54.33 0.3K
16:55 54.34 54.34 54.34 54.34 0.0K
17:10 54.24 54.24 54.17 54.17 0.3K
17:15 54.14 54.17 54.14 54.15 0.1K
17:20 54.14 54.14 54.14 54.14 0.0K
17:25 54.16 54.16 54.16 54.16 0.0K
17:30 54.20 54.20 54.20 54.20 0.0K
17:35 54.19 54.19 54.19 54.19 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 56.30 56.30 55.44 55.89 0.0M
2025-09-26 56.01 56.25 55.86 55.96 0.0M
2025-09-25 55.59 56.39 55.41 55.97 0.0M
2025-09-24 54.88 55.48 54.88 55.40 0.0M
2025-09-23 54.10 54.45 54.00 54.37 0.0M
2025-09-22 55.35 55.44 54.14 54.19 0.0M
2025-09-19 54.34 54.94 54.34 54.89 0.0M
2025-09-18 55.51 55.74 54.67 54.89 0.0M
2025-09-17 54.70 55.18 54.70 55.13 0.0M
2025-09-16 55.08 55.24 54.28 54.65 0.0M
2025-09-15 56.21 56.22 55.22 55.53 0.0M
2025-09-12 56.37 56.94 56.31 56.31 0.0M
2025-09-11 56.64 56.95 56.30 56.72 0.0M
2025-09-10 56.09 56.86 56.09 56.33 0.0M
2025-09-09 56.33 56.33 55.50 56.04 0.0M
2025-09-08 56.78 56.88 56.03 56.03 0.0M
2025-09-05 57.30 57.45 56.46 56.57 0.0M
2025-09-04 57.35 57.85 57.18 57.23 0.0M
2025-09-03 57.55 57.81 56.95 57.24 0.0M
2025-09-02 57.35 58.00 57.21 57.91 0.0M
2025-09-01 57.72 57.72 57.15 57.15 0.0M
2025-08-29 56.77 57.22 56.77 57.12 0.0M
2025-08-28 56.99 57.35 56.57 56.59 0.0M
2025-08-27 57.14 57.91 57.14 57.14 0.0M
2025-08-26 57.55 57.77 56.99 57.13 0.0M
2025-08-25 57.80 58.09 57.38 57.64 0.0M
2025-08-22 58.70 59.03 57.62 57.69 0.0M
2025-08-21 58.00 58.30 57.61 58.19 0.0M
2025-08-20 57.10 58.08 56.96 57.94 0.0M
2025-08-19 56.50 56.71 56.34 56.69 0.0M
2025-08-18 56.32 57.06 55.69 56.87 0.0M
2025-08-15 56.33 56.33 55.90 56.25 0.0M
2025-08-14 55.90 56.51 55.90 56.34 0.0M
2025-08-13 56.25 56.68 55.50 55.64 0.0M
2025-08-12 56.52 56.92 56.24 56.31 0.0M
2025-08-11 55.15 56.27 55.02 56.18 0.0M
2025-08-08 54.40 55.13 54.32 54.81 0.0M
2025-08-07 54.15 54.38 53.79 54.26 0.0M
2025-08-06 53.87 54.63 53.83 54.63 0.0M
2025-08-05 53.42 54.12 53.42 53.83 0.0M
2025-08-04 53.69 53.81 53.20 53.56 0.0M
2025-08-01 54.01 54.16 53.74 54.13 0.0M
2025-07-31 53.25 54.00 53.19 53.76 0.0M
2025-07-30 51.50 54.07 51.29 52.52 0.0M
2025-07-29 51.00 51.63 50.80 51.52 0.0M
2025-07-28 51.10 51.31 50.97 50.97 0.0M
2025-07-25 50.79 51.04 50.79 50.97 0.0M
2025-07-24 50.74 50.94 50.49 50.70 0.0M
2025-07-23 50.69 50.73 50.56 50.73 0.0M
2025-07-22 50.42 50.81 49.87 50.55 0.0M
2025-07-21 49.81 50.22 49.70 50.17 0.0M
2025-07-18 49.88 50.14 49.70 49.73 0.0M
2025-07-17 50.66 51.38 50.00 50.00 0.0M
2025-07-16 50.29 50.78 50.25 50.35 0.0M
2025-07-15 49.87 50.16 49.55 50.00 0.0M
2025-07-14 49.53 49.68 49.27 49.50 0.0M
2025-07-11 50.14 50.20 49.38 49.44 0.0M
2025-07-10 49.18 49.76 49.16 49.71 0.0M
2025-07-09 50.60 50.80 48.96 48.99 0.0M
2025-07-08 51.09 51.46 50.77 50.93 0.0M
2025-07-07 50.67 51.15 50.60 51.04 0.0M
2025-07-04 50.77 50.85 50.31 50.85 0.0M
2025-07-03 50.02 50.60 50.02 50.45 0.0M
2025-07-02 49.66 50.24 49.60 50.00 0.0M
2025-07-01 50.00 50.14 49.62 49.66 0.0M
2025-06-30 50.25 50.25 49.59 49.85 0.0M
2025-06-27 50.35 50.37 49.71 49.77 0.0M
2025-06-26 50.69 50.75 50.45 50.45 0.0M
2025-06-25 51.74 51.90 51.02 51.07 0.0M
2025-06-24 52.29 52.30 51.70 51.70 0.0M
2025-06-23 51.98 52.53 51.90 52.06 0.0M
2025-06-20 51.76 51.84 51.49 51.58 0.0M
2025-06-19 51.55 51.94 51.50 51.91 0.0M
2025-06-18 51.37 51.79 51.15 51.72 0.0M
2025-06-17 50.57 51.33 50.53 51.26 0.0M
2025-06-16 50.89 51.11 50.40 50.69 0.0M
2025-06-13 52.06 52.40 51.80 51.83 0.0M
2025-06-12 51.75 52.02 51.25 51.32 0.0M
2025-06-11 51.39 51.84 50.99 51.62 0.0M
2025-06-10 52.10 52.10 51.32 51.38 0.0M
2025-06-09 51.98 52.11 51.71 51.81 0.0M
2025-06-06 51.95 52.38 51.95 52.13 0.0M
2025-06-05 51.99 52.12 51.45 51.94 0.0M
2025-06-04 52.95 53.05 52.27 52.43 0.0M
2025-06-03 53.16 53.45 52.71 52.76 0.0M
2025-06-02 53.26 53.26 52.70 52.77 0.0M
2025-05-30 52.55 53.13 52.35 53.06 0.0M
2025-05-29 52.71 52.73 51.99 52.00 0.0M
2025-05-28 52.59 52.78 52.51 52.68 0.0M
2025-05-27 52.71 53.07 52.16 52.30 0.0M
2025-05-26 52.01 53.23 52.01 52.63 0.0M
2025-05-23 52.28 52.84 52.28 52.46 0.0M
2025-05-22 52.65 52.72 52.19 52.41 0.0M
2025-05-21 52.97 52.97 52.70 52.73 0.0M
2025-05-20 52.64 53.26 52.63 53.17 0.0M
2025-05-19 52.60 52.65 52.32 52.58 0.0M
2025-05-16 51.98 52.56 51.79 52.52 0.0M
2025-05-15 50.43 51.41 50.39 51.37 0.0M
2025-05-14 50.72 50.72 49.96 50.38 0.0M
2025-05-13 51.71 51.71 50.53 50.66 0.0M
2025-05-12 52.59 53.44 50.77 51.66 0.0M
2025-05-09 53.76 53.76 52.76 52.96 0.0M
2025-05-08 53.90 54.06 53.33 53.50 0.0M
2025-05-07 53.46 53.59 53.25 53.59 0.0M
2025-05-06 52.63 53.24 52.57 53.22 0.0M
2025-05-05 52.69 52.69 52.02 52.64 0.0M
2025-05-02 52.50 52.70 52.00 52.42 0.0M
2025-04-30 51.76 52.41 51.67 52.37 0.0M
2025-04-29 51.40 52.09 49.51 51.67 0.0M
2025-04-28 51.52 51.75 51.17 51.20 0.0M
2025-04-25 51.79 51.84 51.02 51.14 0.0M
2025-04-24 51.44 51.75 51.27 51.64 0.0M
2025-04-23 52.14 52.16 50.97 51.25 0.0M
2025-04-22 50.65 51.07 50.20 51.04 0.0M
2025-04-17 50.73 51.34 50.36 51.21 0.0M
2025-04-16 50.86 51.23 50.39 51.15 0.0M
2025-04-15 50.89 51.22 50.32 51.04 0.0M
2025-04-14 50.12 50.39 49.75 50.14 0.0M
2025-04-11 50.43 50.43 49.30 49.45 0.0M
2025-04-10 51.62 51.70 50.13 50.13 0.0M
2025-04-09 50.82 50.82 48.85 50.05 0.0M
2025-04-08 50.60 52.06 50.60 51.64 0.0M
2025-04-07 48.21 51.11 46.99 50.69 0.1M
2025-04-04 52.25 53.22 51.94 51.94 0.0M
2025-04-03 52.10 53.33 51.34 53.24 0.0M
2025-04-02 54.71 54.71 52.59 52.60 0.0M
2025-04-01 55.59 55.81 54.83 54.91 0.0M
2025-03-31 53.72 55.31 53.48 55.16 0.0M
2025-03-28 54.05 54.27 53.59 53.59 0.0M
2025-03-27 53.43 54.16 53.37 53.72 0.0M
2025-03-26 52.79 53.50 52.48 53.41 0.0M
2025-03-25 52.72 52.72 52.00 52.13 0.0M
2025-03-24 53.58 53.62 53.00 53.59 0.0M
2025-03-21 53.70 53.79 53.10 53.10 0.0M
2025-03-20 53.36 53.84 53.33 53.51 0.0M
2025-03-19 53.73 53.73 53.09 53.30 0.0M
2025-03-18 53.95 54.12 53.73 53.81 0.0M
2025-03-17 54.18 54.34 53.91 54.04 0.0M
2025-03-14 53.88 54.05 53.38 54.01 0.0M
2025-03-13 53.28 54.22 53.20 53.97 0.0M
2025-03-12 53.62 53.62 52.77 52.97 0.0M
2025-03-11 54.54 54.54 53.15 53.22 0.0M
2025-03-10 53.41 55.00 53.04 54.65 0.0M
2025-03-07 52.58 53.82 52.49 53.27 0.0M
2025-03-06 51.98 52.00 51.32 51.79 0.0M
2025-03-05 53.19 53.23 51.97 52.16 0.0M
2025-03-04 54.66 55.37 54.36 54.62 0.0M
2025-03-03 53.68 54.08 53.03 53.97 0.0M
2025-02-28 52.20 53.75 52.20 53.35 0.0M
2025-02-27 52.56 52.93 52.24 52.85 0.0M
2025-02-26 53.39 53.69 52.58 52.65 0.0M
2025-02-25 52.89 53.52 52.63 53.49 0.0M
2025-02-24 52.69 53.00 52.45 52.74 0.0M
2025-02-21 51.82 52.43 51.47 52.43 0.1M
2025-02-20 51.13 51.68 50.68 51.42 0.0M
2025-02-19 50.42 51.40 50.37 51.33 0.0M
2025-02-18 50.83 51.21 50.26 50.30 0.0M
2025-02-17 51.30 51.30 50.75 50.80 0.0M
2025-02-14 51.40 51.40 50.87 50.97 0.0M
2025-02-13 51.25 51.28 50.41 50.92 0.0M
2025-02-12 52.03 52.03 51.56 51.60 0.0M
2025-02-11 52.00 52.38 51.61 51.85 0.0M
2025-02-10 51.35 51.78 51.09 51.68 0.0M
2025-02-07 50.83 51.33 50.55 51.18 0.0M
2025-02-06 50.77 51.56 50.74 50.75 0.0M
2025-02-05 50.44 50.77 50.10 50.71 0.0M
2025-02-04 51.33 51.33 50.25 50.64 0.0M
2025-02-03 50.99 51.39 50.58 51.27 0.0M
2025-01-31 49.75 50.29 49.55 50.17 0.0M
2025-01-30 49.96 50.36 48.10 49.30 0.0M
2025-01-29 50.69 51.00 50.37 50.74 0.0M
2025-01-28 51.00 52.16 50.66 50.70 0.1M
2025-01-27 49.48 50.84 49.48 50.52 0.0M
2025-01-24 49.11 49.72 48.60 49.14 0.0M
2025-01-23 48.92 49.13 48.67 49.05 0.0M
2025-01-22 49.29 49.47 48.64 48.80 0.0M
2025-01-21 50.20 50.33 49.32 49.49 0.0M
2025-01-20 50.69 50.79 50.21 50.21 0.0M
2025-01-17 49.82 50.23 49.62 50.23 0.0M
2025-01-16 49.73 49.80 49.54 49.69 0.0M
2025-01-15 49.95 50.09 49.18 49.56 0.0M
2025-01-14 49.88 49.88 49.50 49.53 0.0M
2025-01-13 49.74 49.98 49.50 49.76 0.0M
2025-01-10 49.93 50.41 49.43 50.24 0.0M
2025-01-09 49.82 50.10 49.70 50.10 0.0M
2025-01-08 50.16 50.16 49.50 49.83 0.0M
2025-01-07 50.25 50.44 49.91 49.99 0.0M
2025-01-06 51.51 51.61 50.59 50.65 0.0M
2025-01-03 51.26 51.45 51.02 51.38 0.0M
2025-01-02 50.85 51.46 50.46 51.46 0.0M