AXA

AXAF
🏛️ 독일 →
40.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 39.94 39.97 39.91 39.97 0.7K
08:05 40.03 40.03 40.03 40.03 0.0K
08:10 40.01 40.01 39.71 40.01 1.6K
08:15 40.08 40.13 40.08 40.13 0.5K
08:25 40.19 40.19 40.19 40.19 0.0K
08:30 40.17 40.17 40.17 40.17 0.0K
08:35 40.17 40.17 40.17 40.17 0.1K
08:50 40.17 40.17 40.03 40.03 0.2K
09:00 40.36 40.38 40.31 40.38 3.7K
09:15 40.48 40.51 40.48 40.49 1.4K
09:20 40.40 40.43 40.40 40.43 0.4K
09:25 40.40 40.54 40.40 40.54 1.3K
09:30 40.73 40.73 40.69 40.69 0.0K
09:35 40.65 40.65 40.65 40.65 0.0K
09:40 40.66 40.66 40.66 40.66 0.0K
09:55 40.57 40.58 40.57 40.58 0.1K
10:05 40.56 40.56 40.56 40.56 0.0K
10:10 40.57 40.58 40.57 40.58 0.1K
10:20 40.55 40.55 40.55 40.55 0.1K
10:25 40.50 40.50 40.50 40.50 0.1K
10:35 40.46 40.48 40.46 40.46 1.1K
10:50 40.42 40.42 40.40 40.40 0.0K
11:00 40.45 40.45 40.45 40.45 0.6K
11:10 40.51 40.51 40.51 40.51 0.1K
11:15 40.51 40.51 40.51 40.51 0.0K
11:20 40.50 40.50 40.50 40.50 0.1K
11:25 40.47 40.47 40.44 40.44 2.1K
11:30 40.47 40.47 40.46 40.46 0.0K
11:35 40.48 40.48 40.44 40.46 0.2K
11:40 40.46 40.47 40.44 40.44 1.9K
11:45 40.48 40.48 40.48 40.48 0.3K
11:55 40.43 40.43 40.43 40.43 0.1K
12:00 40.46 40.47 40.46 40.46 0.3K
12:20 40.49 40.49 40.45 40.45 0.6K
12:40 40.45 40.45 40.45 40.45 0.0K
12:45 40.46 40.47 40.46 40.47 0.0K
12:50 40.45 40.45 40.45 40.45 0.0K
13:00 40.42 40.42 40.42 40.42 0.0K
13:05 40.43 40.43 40.43 40.43 0.1K
13:25 40.45 40.45 40.45 40.45 0.0K
13:35 40.50 40.50 40.48 40.48 0.1K
13:40 40.50 40.53 40.50 40.53 0.1K
13:45 40.53 40.53 40.53 40.53 0.1K
13:50 40.54 40.54 40.53 40.53 0.2K
13:55 40.56 40.56 40.56 40.56 1.5K
14:00 40.55 40.55 40.55 40.55 0.0K
14:25 40.58 40.58 40.57 40.57 0.1K
14:30 40.56 40.56 40.56 40.56 0.0K
14:35 40.59 40.65 40.59 40.65 0.4K
14:40 40.63 40.63 40.63 40.63 0.1K
14:50 40.60 40.64 40.60 40.64 1.7K
14:55 40.66 40.67 40.66 40.67 0.0K
15:00 40.67 40.67 40.64 40.64 0.0K
15:10 40.65 40.65 40.65 40.65 0.1K
15:15 40.65 40.65 40.65 40.65 0.4K
15:20 40.64 40.67 40.64 40.67 3.5K
15:25 40.67 40.67 40.66 40.66 0.0K
15:45 40.69 40.69 40.69 40.69 0.6K
15:50 40.68 40.70 40.68 40.70 0.0K
16:00 40.70 40.76 40.70 40.76 0.2K
16:05 40.77 40.77 40.77 40.77 0.5K
16:10 40.74 40.74 40.74 40.74 0.0K
16:15 40.70 40.70 40.70 40.70 0.3K
16:20 40.68 40.68 40.67 40.67 0.4K
16:25 40.67 40.67 40.67 40.67 0.0K
16:30 40.71 40.71 40.67 40.67 0.1K
16:50 40.69 40.69 40.67 40.67 0.7K
16:55 40.67 40.67 40.67 40.67 1.0K
17:05 40.72 40.72 40.72 40.72 0.0K
17:10 40.75 40.75 40.75 40.75 0.0K
17:20 40.74 40.74 40.74 40.74 0.0K
17:25 40.64 40.64 40.64 40.64 0.0K
17:35 40.69 40.69 40.59 40.59 0.3K
17:45 40.64 40.64 40.64 40.64 0.0K
18:00 40.54 40.54 40.54 40.54 0.0K
18:20 40.59 40.63 40.59 40.63 0.1K
18:45 40.61 40.61 40.59 40.59 0.1K
18:50 40.57 40.57 40.57 40.57 0.0K
18:55 40.59 40.59 40.57 40.57 0.0K
19:00 40.59 40.59 40.59 40.59 0.0K
19:10 40.56 40.56 40.56 40.56 0.1K
19:15 40.58 40.58 40.58 40.58 0.0K
19:20 40.57 40.57 40.57 40.57 0.0K
19:30 40.57 40.57 40.57 40.57 0.0K
19:40 40.55 40.55 40.54 40.54 0.2K
19:55 40.53 40.53 40.29 40.29 0.6K
20:05 40.39 40.39 40.39 40.39 0.1K
20:10 40.45 40.45 40.45 40.45 0.0K
20:45 40.48 40.48 40.38 40.38 0.0K
21:00 40.38 40.38 40.38 40.38 0.1K
21:25 40.29 40.29 40.29 40.29 0.1K
21:35 40.40 40.40 40.40 40.40 0.0K
21:40 40.40 40.40 40.40 40.40 0.0K
21:45 40.40 40.40 40.40 40.40 0.1K
21:50 40.45 40.53 40.45 40.53 0.2K
21:55 40.54 40.54 40.52 40.52 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 40.81 41.22 40.42 40.66 0.0M
2025-09-26 40.00 40.77 39.71 40.52 0.0M
2025-09-25 39.81 40.07 39.60 39.97 0.0M
2025-09-24 40.13 40.18 39.73 39.80 0.0M
2025-09-23 40.03 40.23 39.75 40.07 0.1M
2025-09-22 40.21 40.25 39.61 40.04 0.0M
2025-09-19 39.93 40.09 39.52 39.88 0.0M
2025-09-18 40.10 40.10 39.33 39.83 0.0M
2025-09-17 39.99 39.99 39.44 39.87 0.0M
2025-09-16 40.32 40.63 39.61 39.82 0.0M
2025-09-15 40.59 40.70 40.03 40.33 0.0M
2025-09-12 40.55 40.55 40.00 40.48 0.0M
2025-09-11 40.05 40.67 40.00 40.58 0.0M
2025-09-10 40.17 40.20 39.86 39.96 0.0M
2025-09-09 39.57 40.19 39.39 40.17 0.0M
2025-09-08 39.95 39.95 39.29 39.60 0.0M
2025-09-05 40.20 40.20 39.37 39.60 0.0M
2025-09-04 39.44 40.19 39.31 40.18 0.0M
2025-09-03 39.40 39.48 38.73 39.48 0.0M
2025-09-02 40.08 40.08 39.01 39.46 0.1M
2025-09-01 39.94 40.20 39.64 40.15 0.0M
2025-08-29 40.24 40.24 39.54 39.92 0.0M
2025-08-28 40.04 40.25 39.65 40.14 0.0M
2025-08-27 39.76 40.04 39.34 40.02 0.1M
2025-08-26 41.15 41.19 38.35 39.72 0.2M
2025-08-25 42.89 42.89 40.64 41.23 0.1M
2025-08-22 43.28 43.28 42.57 42.71 0.0M
2025-08-21 43.29 43.41 42.95 43.35 0.0M
2025-08-20 42.70 43.42 42.66 43.40 0.0M
2025-08-19 42.76 42.96 42.66 42.77 0.0M
2025-08-18 43.48 43.70 42.71 42.81 0.0M
2025-08-15 42.98 43.58 42.81 42.97 0.0M
2025-08-14 42.41 43.00 42.37 42.90 0.0M
2025-08-13 42.13 42.77 41.99 42.55 0.0M
2025-08-12 41.83 42.30 41.67 42.16 0.0M
2025-08-11 41.45 42.04 41.30 41.71 0.0M
2025-08-08 41.58 41.77 41.12 41.44 0.0M
2025-08-07 41.25 41.88 40.91 41.61 0.0M
2025-08-06 41.09 41.18 40.61 41.09 0.0M
2025-08-05 40.58 40.90 40.13 40.90 0.0M
2025-08-04 40.40 40.50 39.64 40.34 0.1M
2025-08-01 43.00 43.35 39.17 39.78 0.2M
2025-07-31 42.98 43.00 42.58 42.92 0.0M
2025-07-30 42.51 42.90 42.26 42.90 0.0M
2025-07-29 42.23 42.74 42.23 42.62 0.0M
2025-07-28 42.43 42.84 42.00 42.15 0.0M
2025-07-25 42.10 42.39 41.92 42.20 0.0M
2025-07-24 42.36 42.61 41.85 42.08 0.0M
2025-07-23 41.99 42.40 41.84 42.40 0.0M
2025-07-22 41.91 41.98 41.39 41.59 0.0M
2025-07-21 41.51 42.01 41.42 41.92 0.0M
2025-07-18 41.79 42.01 41.57 41.62 0.0M
2025-07-17 41.74 41.86 41.25 41.65 0.0M
2025-07-16 41.65 41.75 41.20 41.75 0.0M
2025-07-15 41.92 42.11 41.45 41.75 0.0M
2025-07-14 41.21 41.98 41.02 41.79 0.0M
2025-07-11 41.50 41.78 41.39 41.69 0.0M
2025-07-10 41.97 42.19 41.44 41.44 0.0M
2025-07-09 41.63 42.64 41.62 41.88 0.0M
2025-07-08 41.45 41.82 41.28 41.68 0.0M
2025-07-07 41.99 41.99 41.01 41.36 0.0M
2025-07-04 41.52 41.62 40.94 41.52 0.0M
2025-07-03 41.00 41.68 40.78 41.65 0.0M
2025-07-02 41.79 41.79 40.60 40.98 0.0M
2025-07-01 41.83 41.91 41.01 41.64 0.0M
2025-06-30 41.99 42.15 41.40 41.76 0.0M
2025-06-27 41.66 42.00 41.58 42.00 0.0M
2025-06-26 41.96 42.24 41.59 41.72 0.0M
2025-06-25 42.17 42.20 41.75 41.84 0.0M
2025-06-24 42.47 42.88 41.92 42.10 0.0M
2025-06-23 41.95 42.53 41.57 42.11 0.0M
2025-06-20 41.43 42.86 41.43 42.13 0.0M
2025-06-19 41.42 41.81 41.22 41.22 0.0M
2025-06-18 41.88 42.13 41.38 41.60 0.0M
2025-06-17 41.82 42.06 41.39 41.78 0.0M
2025-06-16 41.59 42.04 41.59 41.86 0.0M
2025-06-13 41.74 41.74 40.20 41.56 0.1M
2025-06-12 41.88 42.19 41.59 42.08 0.0M
2025-06-11 42.51 42.51 41.89 41.96 0.0M
2025-06-10 42.46 42.78 42.10 42.55 0.0M
2025-06-09 42.85 42.98 42.39 42.56 0.0M
2025-06-06 42.69 42.88 42.38 42.64 0.0M
2025-06-05 42.18 42.66 42.18 42.36 0.0M
2025-06-04 42.45 42.49 42.11 42.15 0.0M
2025-06-03 41.80 42.43 41.80 42.29 0.0M
2025-06-02 41.92 42.03 41.37 42.03 0.0M
2025-05-30 41.65 41.89 41.36 41.61 0.0M
2025-05-29 41.63 41.65 41.14 41.54 0.0M
2025-05-28 41.03 41.44 40.99 41.17 0.0M
2025-05-27 41.13 41.42 41.10 41.10 0.0M
2025-05-26 41.01 41.52 40.90 41.06 0.0M
2025-05-23 41.44 41.65 40.44 40.91 0.0M
2025-05-22 41.27 41.69 41.03 41.51 0.0M
2025-05-21 41.72 41.82 41.13 41.61 0.0M
2025-05-20 41.75 41.85 41.36 41.63 0.0M
2025-05-19 41.29 41.85 40.87 41.85 0.0M
2025-05-16 40.79 41.43 40.61 41.35 0.0M
2025-05-15 40.64 40.99 40.28 40.99 0.0M
2025-05-14 40.30 40.69 40.28 40.47 0.0M
2025-05-13 40.77 40.93 40.25 40.25 0.0M
2025-05-12 41.79 42.14 40.11 40.56 0.1M
2025-05-09 41.45 41.72 41.16 41.53 0.0M
2025-05-08 40.76 41.50 40.35 41.24 0.1M
2025-05-07 41.10 41.40 40.45 40.83 0.0M
2025-05-06 41.44 41.44 40.51 40.72 0.0M
2025-05-05 40.73 41.63 40.34 41.32 0.1M
2025-05-02 41.98 42.99 41.81 42.95 0.1M
2025-04-30 41.69 41.99 41.10 41.70 0.0M
2025-04-29 41.17 41.98 40.95 41.78 0.0M
2025-04-28 40.98 41.26 40.68 41.18 0.1M
2025-04-25 40.62 40.90 40.30 40.88 0.0M
2025-04-24 40.75 40.84 40.15 40.62 0.0M
2025-04-23 40.50 40.83 40.00 40.66 0.1M
2025-04-22 39.89 40.52 39.50 40.16 0.0M
2025-04-17 39.51 40.20 39.05 39.99 0.0M
2025-04-16 38.98 39.49 38.55 39.11 0.0M
2025-04-15 38.99 39.49 38.24 39.25 0.1M
2025-04-14 38.79 38.79 37.65 38.56 0.0M
2025-04-11 38.21 38.21 36.86 37.90 0.0M
2025-04-10 38.49 39.30 37.04 37.92 0.1M
2025-04-09 36.01 38.50 34.86 38.50 0.1M
2025-04-08 36.51 37.19 35.52 35.69 0.1M
2025-04-07 36.00 36.93 33.60 36.00 0.2M
2025-04-04 39.48 39.85 37.07 37.29 0.1M
2025-04-03 40.00 40.38 39.14 39.41 0.0M
2025-04-02 40.45 40.77 40.03 40.65 0.1M
2025-04-01 39.80 40.39 39.45 40.31 0.1M
2025-03-31 39.71 39.89 39.24 39.71 0.0M
2025-03-28 39.91 40.29 39.90 40.08 0.0M
2025-03-27 39.87 40.28 39.63 40.19 0.0M
2025-03-26 40.08 40.38 39.28 39.84 0.1M
2025-03-25 39.74 40.37 39.74 40.00 0.0M
2025-03-24 39.98 39.98 39.51 39.89 0.0M
2025-03-21 39.63 39.80 39.23 39.72 0.0M
2025-03-20 39.56 40.03 39.16 39.70 0.0M
2025-03-19 39.99 40.43 39.51 39.51 0.1M
2025-03-18 39.59 40.00 39.29 39.91 0.0M
2025-03-17 38.98 39.60 38.55 39.57 0.0M
2025-03-14 39.23 39.25 38.53 38.95 0.0M
2025-03-13 38.87 39.18 38.69 39.01 0.0M
2025-03-12 37.90 39.37 37.90 38.99 0.0M
2025-03-11 38.49 39.07 37.61 38.06 0.0M
2025-03-10 38.79 39.28 37.96 38.46 0.0M
2025-03-07 38.59 38.99 38.33 38.80 0.0M
2025-03-06 38.20 38.91 38.12 38.68 0.1M
2025-03-05 38.00 38.75 37.85 38.19 0.0M
2025-03-04 38.19 38.69 37.61 37.94 0.0M
2025-03-03 37.76 38.44 37.24 38.19 0.0M
2025-02-28 37.31 37.63 36.93 37.50 0.0M
2025-02-27 38.28 38.59 37.16 37.53 0.1M
2025-02-26 37.84 38.28 37.63 37.94 0.0M
2025-02-25 37.13 37.78 37.04 37.67 0.0M
2025-02-24 36.97 37.18 36.94 37.14 0.0M
2025-02-21 36.76 37.49 36.60 36.84 0.0M
2025-02-20 37.01 37.06 36.51 36.61 0.0M
2025-02-19 37.66 37.69 36.65 37.06 0.1M
2025-02-18 37.50 37.68 37.16 37.54 0.0M
2025-02-17 37.66 37.81 37.48 37.61 0.0M
2025-02-14 38.00 38.29 37.33 37.61 0.0M
2025-02-13 38.40 38.51 37.78 37.89 0.0M
2025-02-12 38.12 38.42 37.93 38.37 0.0M
2025-02-11 37.72 38.13 37.68 38.11 0.0M
2025-02-10 37.75 37.84 37.54 37.75 0.0M
2025-02-07 37.55 37.76 37.50 37.55 0.0M
2025-02-06 37.21 37.70 37.06 37.60 0.0M
2025-02-05 36.80 37.33 36.51 37.05 0.0M
2025-02-04 36.95 37.33 36.31 36.99 0.0M
2025-02-03 36.15 36.49 35.30 36.31 0.0M
2025-01-31 36.76 36.98 36.01 36.40 0.0M
2025-01-30 36.69 36.97 36.45 36.65 0.0M
2025-01-29 36.79 36.89 36.35 36.54 0.0M
2025-01-28 36.23 36.85 36.23 36.85 0.0M
2025-01-27 35.88 36.60 35.38 36.31 0.0M
2025-01-24 36.17 36.32 35.86 36.11 0.0M
2025-01-23 35.67 36.27 35.65 36.25 0.0M
2025-01-22 35.50 35.95 35.24 35.63 0.0M
2025-01-21 35.29 35.55 35.14 35.52 0.0M
2025-01-20 35.49 35.61 35.21 35.35 0.0M
2025-01-17 35.02 35.52 34.96 35.31 0.0M
2025-01-16 34.84 35.24 34.15 35.02 0.0M
2025-01-15 33.92 34.74 33.71 34.74 0.1M
2025-01-14 33.59 34.00 33.57 33.90 0.0M
2025-01-13 33.92 33.92 33.20 33.53 0.0M
2025-01-10 34.57 34.57 33.80 34.18 0.0M
2025-01-09 35.19 35.19 34.31 34.64 0.0M
2025-01-08 34.75 35.29 34.39 35.24 0.0M
2025-01-07 34.60 35.00 33.91 34.80 0.0M
2025-01-06 34.03 34.59 33.87 34.58 0.0M
2025-01-03 34.71 34.71 33.85 33.87 0.0M
2025-01-02 34.42 34.69 33.95 34.64 0.0M