At&S Austria

ATSV
🏛️ 영국 →
22.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.95 32.05 31.65 31.93 0.0M
2022-12-29 31.25 32.05 31.25 31.77 0.0M
2022-12-28 31.35 31.90 31.30 31.62 0.1M
2022-12-23 31.50 31.70 31.50 31.68 0.0M
2022-12-22 31.85 31.85 31.25 31.48 0.0M
2022-12-21 31.00 31.82 31.00 31.82 0.1M
2022-12-20 31.10 31.25 30.80 30.80 0.0M
2022-12-19 32.40 32.45 31.60 31.88 0.0M
2022-12-16 32.00 32.25 31.55 32.20 0.0M
2022-12-15 33.15 33.30 32.65 33.08 0.0M
2022-12-14 34.70 34.70 33.55 33.88 0.0M
2022-12-13 34.50 35.70 34.00 35.02 0.0M
2022-12-12 34.45 34.50 34.20 34.20 0.0M
2022-12-09 34.20 34.70 34.10 34.60 0.0M
2022-12-08 34.10 34.25 33.80 34.15 0.0M
2022-12-07 34.25 34.35 33.75 33.83 0.0M
2022-12-06 34.70 35.00 34.40 34.95 0.0M
2022-12-05 35.35 35.80 34.55 34.95 0.0M
2022-12-02 35.40 35.60 34.80 35.17 0.0M
2022-12-01 35.75 36.05 35.10 35.62 0.0M
2022-11-30 34.35 34.50 34.05 34.30 0.0M
2022-11-29 34.00 34.65 33.70 34.15 0.0M
2022-11-28 34.65 35.00 33.95 34.20 0.0M
2022-11-25 35.45 35.70 34.70 35.12 0.0M
2022-11-24 35.00 36.15 35.00 35.77 0.0M
2022-11-23 34.70 35.35 34.45 34.80 0.0M
2022-11-22 35.60 36.00 35.20 35.58 0.0M
2022-11-21 36.00 36.90 35.80 36.10 0.0M
2022-11-18 35.50 36.45 35.33 36.05 0.0M
2022-11-17 34.80 35.45 33.95 35.02 0.0M
2022-11-16 36.65 36.65 34.95 35.23 0.0M
2022-11-15 37.10 37.10 36.15 36.40 0.0M
2022-11-14 36.75 37.15 35.85 36.65 0.0M
2022-11-11 36.75 37.20 36.30 36.95 0.0M
2022-11-10 33.80 36.35 33.80 36.15 0.0M
2022-11-09 34.70 34.70 33.95 34.10 0.0M
2022-11-08 33.05 34.30 33.05 33.62 0.0M
2022-11-07 32.45 34.10 32.45 33.23 0.0M
2022-11-04 31.10 32.80 31.10 32.35 0.0M
2022-11-03 33.75 33.75 29.80 30.55 0.0M
2022-11-02 32.10 33.55 32.05 33.27 0.0M
2022-11-01 31.50 32.10 31.15 31.88 0.0M
2022-10-31 31.60 31.60 30.80 30.95 0.0M
2022-10-28 31.55 31.55 30.65 31.18 0.0M
2022-10-27 31.95 31.95 30.90 31.32 0.0M
2022-10-26 32.15 32.15 32.15 32.15 0.0M
2022-10-25 31.45 32.15 31.20 32.15 0.1M
2022-10-24 30.75 31.05 30.10 30.80 0.1M
2022-10-21 31.10 31.20 30.00 30.60 0.0M
2022-10-20 31.70 31.70 30.80 31.68 0.0M
2022-10-19 32.95 33.15 31.40 31.73 0.1M
2022-10-18 33.10 33.45 32.90 32.90 0.0M
2022-10-17 33.00 33.10 32.05 32.90 0.1M
2022-10-14 33.85 33.85 32.70 33.12 0.0M
2022-10-13 32.20 33.00 31.55 32.65 0.1M
2022-10-12 32.40 32.65 32.10 32.45 0.0M
2022-10-11 33.05 33.05 32.20 32.60 0.0M
2022-10-10 33.05 34.10 33.05 33.27 0.0M
2022-10-07 34.35 34.60 33.80 33.92 0.0M
2022-10-06 35.40 35.45 34.95 35.42 0.0M
2022-10-05 35.30 35.30 34.60 34.70 0.0M
2022-10-04 34.50 35.50 34.35 35.17 0.0M
2022-10-03 33.15 33.95 33.00 33.92 0.0M
2022-09-30 32.30 33.75 32.20 33.62 0.0M
2022-09-29 33.35 33.55 31.85 32.05 0.0M
2022-09-28 34.55 34.55 32.70 33.77 0.0M
2022-09-27 35.40 35.40 34.70 35.27 0.0M
2022-09-26 34.40 34.95 34.35 34.80 0.0M
2022-09-23 34.60 34.60 33.80 34.15 0.0M
2022-09-22 35.60 36.05 34.85 34.85 0.0M
2022-09-21 36.50 36.65 36.20 36.45 0.0M
2022-09-20 37.40 37.80 36.60 36.75 0.1M
2022-09-16 37.65 37.75 37.25 37.42 0.1M
2022-09-15 40.30 40.30 38.50 39.17 0.0M
2022-09-14 42.10 42.30 41.85 42.30 0.0M
2022-09-13 44.05 44.15 42.20 42.20 0.0M
2022-09-12 44.50 44.50 43.75 43.88 0.0M
2022-09-09 41.40 43.15 41.40 43.08 0.0M
2022-09-08 41.05 41.50 40.85 41.38 0.0M
2022-09-07 41.45 41.50 40.85 41.23 0.0M
2022-09-06 41.60 41.62 40.80 41.62 0.0M
2022-09-05 41.95 42.20 40.75 41.17 0.0M
2022-09-02 43.30 43.50 42.60 43.17 0.0M
2022-09-01 44.00 44.00 42.55 42.90 0.0M
2022-08-31 44.20 44.95 43.95 44.25 0.0M
2022-08-30 44.40 44.65 43.70 43.88 0.1M
2022-08-26 46.00 46.00 44.80 44.80 0.0M
2022-08-25 46.65 46.80 46.05 46.15 0.0M
2022-08-24 45.00 46.25 45.00 46.05 0.0M
2022-08-23 45.45 45.60 44.90 45.38 0.0M
2022-08-22 46.55 46.55 45.30 45.42 0.0M
2022-08-19 48.20 48.20 47.27 47.27 0.0M
2022-08-18 46.60 47.90 46.55 47.83 0.0M
2022-08-17 46.90 46.90 46.10 46.20 0.0M
2022-08-16 45.75 47.30 45.75 47.02 0.0M
2022-08-15 46.70 46.80 45.80 45.83 0.0M
2022-08-12 45.70 46.25 45.70 46.20 0.0M
2022-08-11 45.85 46.00 45.73 45.73 0.0M
2022-08-10 44.30 46.35 44.30 46.00 0.2M
2022-08-09 46.55 46.55 44.95 45.12 0.3M
2022-08-08 46.75 47.20 46.15 46.15 0.0M
2022-08-05 45.95 46.70 45.30 46.00 0.0M
2022-08-04 46.75 47.05 45.90 46.35 0.0M
2022-08-03 46.05 47.45 46.05 47.23 0.0M
2022-08-02 50.20 51.10 45.35 45.67 0.1M
2022-08-01 47.75 48.55 47.35 48.00 0.0M
2022-07-29 48.90 49.60 48.85 49.20 0.0M
2022-07-28 49.35 49.35 48.30 48.70 0.0M
2022-07-27 49.60 50.20 48.95 49.27 0.0M
2022-07-26 51.30 51.90 49.95 49.98 0.0M
2022-07-25 51.60 52.60 51.60 52.20 0.0M
2022-07-22 51.30 52.20 51.10 51.55 0.0M
2022-07-21 50.20 51.20 49.90 50.77 0.0M
2022-07-20 48.55 50.30 48.55 49.88 0.1M
2022-07-19 48.15 49.25 47.80 49.10 0.1M
2022-07-18 46.70 48.10 46.45 48.10 0.0M
2022-07-15 45.35 46.20 44.90 45.77 0.0M
2022-07-14 44.20 44.90 44.05 44.60 0.0M
2022-07-13 43.20 43.60 42.70 43.27 0.0M
2022-07-12 43.05 43.42 41.70 43.42 0.1M
2022-07-11 44.05 44.35 42.85 43.27 0.0M
2022-07-08 44.85 44.90 43.25 44.90 0.0M
2022-07-07 47.35 47.35 42.30 44.70 0.0M
2022-07-06 47.70 48.70 47.55 48.00 0.0M
2022-07-05 49.10 49.25 46.20 46.65 0.0M
2022-07-04 49.45 49.60 48.65 48.75 0.3M
2022-07-01 50.60 51.50 48.80 49.48 0.0M
2022-06-30 49.35 50.70 49.15 50.27 0.0M
2022-06-29 49.40 50.10 49.00 49.17 0.0M
2022-06-28 49.60 50.40 49.35 49.88 0.0M
2022-06-27 48.50 49.65 48.50 49.38 0.0M
2022-06-24 48.40 49.35 47.92 47.92 0.0M
2022-06-23 47.50 48.75 47.50 48.75 0.0M
2022-06-22 48.10 48.60 46.05 48.60 0.2M
2022-06-21 47.90 50.10 47.90 49.60 0.0M
2022-06-20 44.70 48.20 43.80 47.67 0.0M
2022-06-17 45.50 45.85 43.75 44.20 0.0M
2022-06-16 49.00 49.00 44.80 44.95 0.0M
2022-06-15 50.70 51.00 49.60 50.88 0.0M
2022-06-14 51.60 51.60 50.20 50.67 0.0M
2022-06-13 52.50 52.50 50.40 50.85 0.0M
2022-06-10 53.30 53.70 52.10 52.80 0.0M
2022-06-09 54.00 54.30 52.90 53.20 0.0M
2022-06-08 52.80 55.30 52.80 54.95 0.0M
2022-06-07 54.70 54.70 52.80 53.40 0.0M
2022-06-06 54.50 55.25 54.50 55.25 0.0M
2022-06-01 55.90 55.90 55.10 55.25 0.0M
2022-05-31 56.20 56.30 54.90 55.45 0.1M
2022-05-30 55.40 56.20 55.40 56.00 0.0M
2022-05-27 54.90 55.20 54.80 55.15 0.0M
2022-05-26 54.50 54.90 54.20 54.55 0.0M
2022-05-25 56.40 56.40 54.45 54.45 0.0M
2022-05-24 56.80 57.50 55.90 56.20 0.0M
2022-05-23 55.50 56.80 55.50 56.10 0.0M
2022-05-20 53.50 56.60 53.50 55.35 0.0M
2022-05-19 51.70 52.80 51.50 52.70 0.0M
2022-05-18 52.40 53.50 52.00 53.10 0.0M
2022-05-17 49.90 52.60 49.90 52.40 0.0M
2022-05-16 48.90 49.65 48.60 48.70 0.0M
2022-05-13 45.40 48.90 45.40 48.80 0.0M
2022-05-12 45.05 45.90 43.65 44.95 0.0M
2022-05-11 44.55 45.40 44.55 45.15 0.0M
2022-05-10 43.45 43.58 43.30 43.58 0.0M
2022-05-09 45.15 45.15 42.70 43.23 0.0M
2022-05-06 46.15 46.15 45.30 45.52 0.0M
2022-05-05 48.50 48.80 46.90 47.02 0.0M
2022-05-04 49.15 49.20 47.85 48.20 0.0M
2022-05-03 49.20 49.55 48.75 49.17 0.0M
2022-04-29 49.50 50.60 49.45 49.80 0.0M
2022-04-28 49.65 49.65 48.85 49.40 0.0M
2022-04-27 47.70 48.65 47.25 48.50 0.0M
2022-04-26 48.05 48.70 47.40 47.67 0.0M
2022-04-25 49.15 49.15 47.15 48.05 0.0M
2022-04-22 50.60 50.60 49.80 50.25 0.0M
2022-04-21 51.30 51.50 51.10 51.15 0.0M
2022-04-20 50.40 51.70 50.40 51.02 0.0M
2022-04-19 48.90 49.70 48.45 49.60 0.1M
2022-04-14 48.50 49.45 48.50 49.30 0.0M
2022-04-13 47.45 48.50 47.45 48.30 0.0M
2022-04-12 47.20 48.25 46.90 47.92 0.0M
2022-04-11 48.55 48.55 47.10 48.30 0.0M
2022-04-08 48.95 49.10 48.45 48.80 0.0M
2022-04-07 49.45 49.45 48.10 48.35 0.0M
2022-04-06 49.05 49.25 47.95 48.25 0.0M
2022-04-05 51.10 51.50 50.05 50.05 0.0M
2022-04-04 49.75 51.10 49.70 51.02 0.0M
2022-04-01 49.95 50.50 49.45 50.08 0.0M
2022-03-31 50.70 50.70 50.10 50.67 0.0M
2022-03-30 51.00 51.80 50.20 50.38 0.0M
2022-03-29 52.20 52.50 51.45 51.45 0.0M
2022-03-28 52.70 53.50 51.60 52.30 0.0M
2022-03-25 51.70 52.50 51.50 52.00 0.0M
2022-03-24 51.70 51.90 50.90 51.55 0.0M
2022-03-23 52.60 53.40 51.80 53.10 0.0M
2022-03-22 50.50 53.90 50.50 53.10 0.0M
2022-03-21 46.75 48.00 46.50 47.38 0.0M
2022-03-18 45.55 46.95 45.20 46.50 0.0M
2022-03-17 46.70 46.75 45.10 45.52 0.0M
2022-03-16 45.45 46.45 45.10 46.20 0.0M
2022-03-15 43.90 44.30 42.80 42.95 0.0M
2022-03-14 44.90 45.60 44.30 44.55 0.0M
2022-03-11 45.55 46.15 44.60 44.95 0.0M
2022-03-10 45.30 45.50 43.70 44.00 0.0M
2022-03-09 43.50 45.70 43.45 45.02 0.0M
2022-03-08 41.95 43.40 41.80 42.20 0.0M
2022-03-07 42.45 43.85 40.45 42.50 0.0M
2022-03-04 44.85 45.25 43.52 43.52 0.0M
2022-03-03 46.90 47.70 46.10 46.10 0.0M
2022-03-02 45.00 47.55 45.00 46.60 0.0M
2022-03-01 48.20 48.20 46.05 46.05 0.0M
2022-02-28 47.85 48.95 47.55 48.90 0.0M
2022-02-25 49.15 50.00 48.95 49.17 0.0M
2022-02-24 46.30 48.15 45.60 48.00 0.0M
2022-02-23 49.80 50.50 48.35 48.35 0.0M
2022-02-22 47.40 50.00 47.10 49.90 0.0M
2022-02-21 51.20 51.20 48.80 48.80 0.0M
2022-02-18 51.40 51.90 50.80 51.02 0.0M
2022-02-17 52.10 53.00 51.35 51.35 0.0M
2022-02-16 53.00 53.60 50.90 51.35 0.0M
2022-02-15 49.05 52.30 49.05 52.10 0.0M
2022-02-14 47.50 49.85 47.50 49.00 0.0M
2022-02-11 49.60 51.70 49.60 50.48 0.0M
2022-02-10 52.30 52.30 50.30 50.65 0.0M
2022-02-09 50.50 52.20 50.50 51.65 0.1M
2022-02-08 46.85 49.90 46.85 49.50 0.0M
2022-02-07 45.65 46.70 45.15 46.60 0.0M
2022-02-04 46.15 46.95 45.05 45.70 0.0M
2022-02-03 45.30 47.05 45.10 46.20 0.0M
2022-02-02 43.95 44.90 43.40 43.83 0.0M
2022-02-01 41.55 43.80 41.25 43.27 0.0M
2022-01-31 40.45 41.27 40.45 41.27 0.0M
2022-01-28 38.90 38.90 38.05 38.45 0.0M
2022-01-27 38.40 39.65 38.40 39.02 0.0M
2022-01-26 39.15 39.40 38.90 39.02 0.0M
2022-01-25 37.20 38.35 37.10 37.48 0.0M
2022-01-24 38.90 39.25 36.70 37.38 0.0M
2022-01-21 40.95 40.95 39.25 39.73 0.0M
2022-01-20 41.50 41.75 41.05 41.67 0.0M
2022-01-19 41.60 42.40 41.60 42.20 0.0M
2022-01-18 41.85 42.35 41.15 41.83 0.0M
2022-01-17 42.05 42.20 41.77 41.77 0.0M
2022-01-14 41.15 41.20 40.50 40.80 0.0M
2022-01-13 41.85 41.95 41.40 41.92 0.0M
2022-01-12 41.95 42.25 41.55 41.92 0.0M
2022-01-11 41.40 42.40 41.27 41.27 0.0M
2022-01-10 41.50 41.50 40.50 40.75 0.0M
2022-01-07 43.10 43.25 42.20 42.55 0.0M
2022-01-06 44.45 44.45 42.75 43.52 0.1M
2022-01-05 44.70 44.70 44.20 44.50 0.0M
2022-01-04 44.65 45.70 44.35 44.50 0.0M