Alstom

ALSO
🏛️ 독일 →
21.99
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 21.90 22.11 21.81 21.99 0.0M
2025-09-26 21.46 22.34 21.46 21.97 0.0M
2025-09-25 21.17 21.45 21.13 21.38 0.0M
2025-09-24 21.54 21.61 21.09 21.09 0.0M
2025-09-23 21.49 22.01 21.38 21.50 0.0M
2025-09-22 20.99 21.49 20.87 21.45 0.0M
2025-09-19 21.19 21.42 20.90 20.96 0.0M
2025-09-18 21.36 21.67 21.20 21.32 0.0M
2025-09-17 21.10 21.40 20.82 21.24 0.0M
2025-09-16 21.48 22.00 20.37 21.02 0.0M
2025-09-15 20.96 21.50 20.96 21.46 0.0M
2025-09-12 21.07 21.08 20.75 20.93 0.0M
2025-09-11 21.10 21.15 20.82 20.97 0.0M
2025-09-10 20.00 21.12 19.82 20.99 0.0M
2025-09-09 20.25 20.39 19.64 19.80 0.0M
2025-09-08 20.14 20.37 20.04 20.25 0.0M
2025-09-05 20.02 20.23 19.98 20.03 0.0M
2025-09-04 19.47 19.98 19.40 19.98 0.0M
2025-09-03 19.65 19.71 19.38 19.43 0.0M
2025-09-02 20.33 20.45 19.43 19.70 0.0M
2025-09-01 20.46 20.55 20.24 20.32 0.0M
2025-08-29 20.48 20.59 20.30 20.58 0.0M
2025-08-28 20.45 20.78 20.39 20.51 0.0M
2025-08-27 20.86 21.06 20.41 20.52 0.0M
2025-08-26 21.24 21.24 20.37 20.82 0.0M
2025-08-25 21.71 21.89 21.25 21.25 0.0M
2025-08-22 21.34 21.94 21.34 21.81 0.0M
2025-08-21 21.31 21.51 21.28 21.42 0.0M
2025-08-20 21.67 21.67 21.31 21.31 0.0M
2025-08-19 21.14 21.74 21.14 21.74 0.0M
2025-08-18 21.76 21.83 21.07 21.14 0.0M
2025-08-15 21.49 21.98 21.49 21.83 0.0M
2025-08-14 21.50 21.69 21.40 21.40 0.0M
2025-08-13 21.19 21.67 21.19 21.57 0.0M
2025-08-12 21.08 21.37 21.06 21.19 0.0M
2025-08-11 21.18 21.21 20.93 21.10 0.0M
2025-08-08 20.98 21.27 20.98 21.07 0.0M
2025-08-07 20.14 21.09 20.14 20.90 0.0M
2025-08-06 20.21 20.46 20.08 20.08 0.0M
2025-08-05 19.92 20.19 19.92 20.15 0.0M
2025-08-04 20.15 20.17 19.86 19.91 0.0M
2025-08-01 20.45 20.53 19.70 20.05 0.0M
2025-07-31 20.78 20.84 20.54 20.54 0.0M
2025-07-30 21.19 21.19 20.45 20.75 0.0M
2025-07-29 21.37 21.43 20.92 21.08 0.0M
2025-07-28 22.42 22.47 21.23 21.23 0.0M
2025-07-25 22.05 22.11 21.74 22.00 0.0M
2025-07-24 22.05 22.70 22.01 22.01 0.0M
2025-07-23 21.21 22.49 21.21 22.10 0.0M
2025-07-22 20.88 21.07 20.77 20.98 0.0M
2025-07-21 20.77 21.32 20.75 21.01 0.0M
2025-07-18 20.11 21.05 20.09 20.74 0.0M
2025-07-17 19.86 20.17 19.86 20.05 0.0M
2025-07-16 19.92 19.96 19.60 19.82 0.0M
2025-07-15 19.75 20.06 19.72 20.00 0.0M
2025-07-14 19.87 19.87 19.60 19.71 0.0M
2025-07-11 20.15 20.20 19.95 20.01 0.0M
2025-07-10 20.05 20.31 19.98 20.19 0.0M
2025-07-09 19.72 20.33 19.72 20.12 0.0M
2025-07-08 19.47 19.82 19.47 19.80 0.0M
2025-07-07 19.25 19.60 19.16 19.60 0.0M
2025-07-04 19.34 19.78 19.10 19.16 0.0M
2025-07-03 19.68 19.80 19.11 19.17 0.0M
2025-07-02 19.38 19.80 19.38 19.59 0.0M
2025-07-01 19.87 19.87 19.25 19.31 0.0M
2025-06-30 19.93 20.10 19.73 19.84 0.0M
2025-06-27 19.74 20.02 19.73 19.95 0.0M
2025-06-26 19.80 19.83 19.48 19.56 0.0M
2025-06-25 20.00 20.00 19.66 19.68 0.0M
2025-06-24 18.76 20.00 18.56 19.86 0.0M
2025-06-23 18.21 18.94 18.17 18.70 0.0M
2025-06-20 18.54 18.56 18.33 18.42 0.0M
2025-06-19 18.61 18.61 18.25 18.34 0.0M
2025-06-18 18.66 18.82 18.53 18.63 0.0M
2025-06-17 18.71 18.76 18.32 18.68 0.0M
2025-06-16 18.88 19.13 18.79 18.90 0.0M
2025-06-13 18.70 18.94 18.68 18.88 0.0M
2025-06-12 18.88 19.18 18.67 19.13 0.0M
2025-06-11 18.83 19.19 18.80 19.05 0.0M
2025-06-10 18.67 18.95 18.67 18.92 0.0M
2025-06-09 18.96 18.98 18.65 18.77 0.0M
2025-06-06 19.28 19.28 18.88 18.99 0.0M
2025-06-05 19.57 19.93 18.93 19.06 0.0M
2025-06-04 19.52 19.60 19.28 19.54 0.0M
2025-06-03 19.26 19.52 19.01 19.46 0.0M
2025-06-02 19.76 19.76 19.31 19.39 0.0M
2025-05-30 20.26 20.66 19.70 19.80 0.0M
2025-05-29 19.71 20.43 19.71 20.24 0.0M
2025-05-28 19.48 19.81 19.48 19.80 0.0M
2025-05-27 19.10 19.77 19.09 19.61 0.0M
2025-05-26 18.81 19.17 18.48 19.11 0.0M
2025-05-23 18.83 18.90 17.90 18.51 0.0M
2025-05-22 18.87 18.95 18.69 18.94 0.0M
2025-05-21 18.96 19.03 18.66 18.87 0.0M
2025-05-20 18.80 19.12 18.57 19.06 0.0M
2025-05-19 19.19 19.25 18.50 18.92 0.0M
2025-05-16 19.42 20.34 19.16 19.24 0.0M
2025-05-15 19.00 19.60 18.69 19.57 0.0M
2025-05-14 22.77 22.83 18.55 19.35 0.1M
2025-05-13 22.25 22.77 22.11 22.74 0.0M
2025-05-12 22.35 22.75 22.24 22.24 0.0M
2025-05-09 21.98 22.43 21.90 22.19 0.0M
2025-05-08 21.57 22.05 21.38 22.05 0.0M
2025-05-07 21.75 21.84 21.32 21.43 0.0M
2025-05-06 21.34 21.70 21.12 21.66 0.0M
2025-05-05 21.46 21.64 21.25 21.43 0.0M
2025-05-02 21.27 21.53 21.16 21.53 0.0M
2025-04-30 20.64 21.29 20.48 21.26 0.0M
2025-04-29 20.71 21.00 20.63 20.71 0.0M
2025-04-28 20.78 20.95 20.57 20.59 0.0M
2025-04-25 20.53 20.78 20.43 20.77 0.0M
2025-04-24 20.22 20.46 19.81 20.46 0.0M
2025-04-23 20.11 20.46 19.99 20.18 0.0M
2025-04-22 19.22 19.90 19.12 19.90 0.0M
2025-04-17 20.02 20.02 19.10 19.49 0.0M
2025-04-16 19.72 20.17 19.54 19.55 0.0M
2025-04-15 19.46 19.98 19.37 19.86 0.0M
2025-04-14 18.82 19.46 18.79 19.32 0.0M
2025-04-11 18.50 18.89 17.85 18.82 0.0M
2025-04-10 19.06 20.99 17.85 18.29 0.0M
2025-04-09 18.20 19.18 17.00 19.10 0.0M
2025-04-08 17.88 18.30 17.37 17.40 0.0M
2025-04-07 17.63 17.93 15.88 17.59 0.0M
2025-04-04 19.68 19.68 17.81 18.25 0.0M
2025-04-03 19.50 19.95 19.17 19.79 0.0M
2025-04-02 19.97 19.99 19.60 19.86 0.0M
2025-04-01 20.47 20.54 19.85 19.93 0.0M
2025-03-31 20.77 20.80 19.89 20.47 0.0M
2025-03-28 21.51 21.72 20.81 20.89 0.0M
2025-03-27 21.05 21.64 21.00 21.64 0.0M
2025-03-26 22.08 22.09 20.72 21.18 0.0M
2025-03-25 21.94 22.12 21.55 22.12 0.0M
2025-03-24 23.55 23.62 21.74 21.82 0.0M
2025-03-21 23.74 23.85 23.26 23.46 0.0M
2025-03-20 25.17 25.25 23.67 23.73 0.0M
2025-03-19 25.51 25.59 24.79 25.20 0.0M
2025-03-18 24.49 25.51 24.43 25.49 0.0M
2025-03-17 24.02 24.50 23.59 24.49 0.0M
2025-03-14 23.47 24.34 23.26 24.04 0.0M
2025-03-13 23.26 23.50 22.72 23.24 0.0M
2025-03-12 22.97 23.53 22.97 23.10 0.0M
2025-03-11 23.20 23.35 22.68 22.90 0.0M
2025-03-10 24.09 24.09 22.38 23.01 0.0M
2025-03-07 25.30 25.70 24.10 24.41 0.0M
2025-03-06 23.33 26.01 23.27 25.31 0.1M
2025-03-05 20.46 23.35 20.46 23.24 0.0M
2025-03-04 21.01 21.23 19.90 20.36 0.0M
2025-03-03 21.27 21.78 20.83 20.94 0.0M
2025-02-28 20.47 21.25 20.37 21.25 0.0M
2025-02-27 21.04 21.07 20.35 20.60 0.0M
2025-02-26 20.20 21.02 20.20 20.90 0.0M
2025-02-25 19.69 20.20 19.68 20.15 0.0M
2025-02-24 20.10 20.13 19.70 19.70 0.0M
2025-02-21 20.49 20.49 19.93 19.95 0.0M
2025-02-20 19.99 21.00 19.99 20.36 0.0M
2025-02-19 20.71 20.92 20.20 20.29 0.0M
2025-02-18 20.57 20.79 20.38 20.62 0.0M
2025-02-17 20.23 20.63 20.18 20.57 0.0M
2025-02-14 20.25 20.48 20.17 20.21 0.0M
2025-02-13 20.73 20.73 19.98 20.30 0.0M
2025-02-12 21.30 21.30 20.61 20.66 0.0M
2025-02-11 20.42 21.40 20.41 21.31 0.0M
2025-02-10 20.49 20.90 20.32 20.44 0.0M
2025-02-07 19.74 20.44 19.66 20.29 0.0M
2025-02-06 19.63 19.90 19.24 19.69 0.0M
2025-02-05 19.05 19.99 18.52 19.60 0.0M
2025-02-04 19.11 19.14 18.81 19.14 0.0M
2025-02-03 18.51 19.08 18.28 18.95 0.0M
2025-01-31 19.10 19.50 18.86 18.86 0.0M
2025-01-30 19.22 19.64 19.14 19.15 0.0M
2025-01-29 19.29 19.30 19.09 19.16 0.0M
2025-01-28 19.05 19.24 18.90 19.13 0.0M
2025-01-27 19.01 19.25 18.57 19.14 0.0M
2025-01-24 19.67 19.68 19.04 19.04 0.0M
2025-01-23 19.96 20.01 19.25 19.62 0.0M
2025-01-22 20.48 20.79 19.78 19.96 0.0M
2025-01-21 20.59 21.02 20.42 20.65 0.0M
2025-01-20 20.49 20.88 20.06 20.56 0.0M
2025-01-17 20.50 20.62 20.47 20.48 0.0M
2025-01-16 20.44 20.72 20.43 20.57 0.0M
2025-01-15 20.00 20.66 19.96 20.39 0.0M
2025-01-14 19.82 20.00 19.59 20.00 0.0M
2025-01-13 19.86 19.88 19.46 19.70 0.0M
2025-01-10 20.35 20.35 19.71 19.90 0.0M
2025-01-09 20.26 20.47 19.95 20.47 0.0M
2025-01-08 21.20 21.29 19.94 20.23 0.0M
2025-01-07 21.86 21.86 20.90 21.13 0.0M
2025-01-06 21.67 22.41 21.30 22.19 0.0M
2025-01-03 22.06 22.06 21.39 21.41 0.0M
2025-01-02 21.81 22.18 21.40 21.89 0.0M