Alstom

ALSO
🏛️ 독일 →
22.58
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 22.30 22.58 22.28 22.58 0.0M
2025-10-01 22.06 22.45 22.06 22.45 0.0M
2025-09-30 21.88 22.10 21.88 22.10 0.0M
2025-09-29 21.82 22.07 21.82 22.07 0.0M
2025-09-26 21.45 21.95 21.45 21.95 0.0M
2025-09-25 21.20 21.37 21.20 21.37 0.0M
2025-09-24 21.54 21.54 21.34 21.34 0.0M
2025-09-23 21.44 21.74 21.44 21.74 0.0M
2025-09-22 20.96 21.44 20.96 21.44 0.0M
2025-09-19 21.13 21.13 20.93 20.93 0.0M
2025-09-18 21.27 21.36 21.27 21.36 0.0M
2025-09-17 21.10 21.25 21.10 21.25 0.0M
2025-09-16 21.49 21.49 21.05 21.05 0.0M
2025-09-15 20.94 21.42 20.94 21.42 0.0M
2025-09-12 20.98 20.98 20.90 20.90 0.0M
2025-09-11 20.98 21.10 20.97 20.97 0.0M
2025-09-10 19.83 20.90 19.83 20.90 0.0M
2025-09-09 20.23 20.23 19.71 19.71 0.0M
2025-09-08 20.03 20.37 20.03 20.37 0.0M
2025-09-05 20.02 20.07 20.02 20.07 0.0M
2025-09-04 19.43 20.02 19.43 20.02 0.0M
2025-09-03 19.58 19.58 19.39 19.41 0.0M
2025-09-02 20.27 20.27 19.52 19.52 0.0M
2025-09-01 20.28 20.39 20.28 20.39 0.0M
2025-08-29 20.48 20.58 20.48 20.58 0.0M
2025-08-28 20.44 20.44 20.41 20.41 0.0M
2025-08-27 20.86 20.86 20.48 20.48 0.0M
2025-08-26 21.19 21.19 20.90 20.90 0.0M
2025-08-25 21.75 21.75 21.43 21.43 0.0M
2025-08-22 21.39 21.92 21.39 21.92 0.0M
2025-08-21 21.33 21.35 21.33 21.35 0.0M
2025-08-20 21.64 21.64 21.34 21.34 0.0M
2025-08-19 21.15 21.75 21.15 21.75 0.0M
2025-08-18 21.77 21.77 21.20 21.25 0.0M
2025-08-15 21.50 21.78 21.50 21.78 0.0M
2025-08-14 21.42 21.61 21.42 21.61 0.0M
2025-08-13 21.19 21.48 21.19 21.48 0.0M
2025-08-12 21.07 21.24 21.07 21.19 0.0M
2025-08-11 21.11 21.11 20.98 20.98 0.0M
2025-08-08 20.96 21.26 20.96 21.26 0.0M
2025-08-07 20.15 20.98 20.15 20.98 0.0M
2025-08-06 20.21 20.21 20.17 20.17 0.0M
2025-08-05 19.91 20.10 19.91 20.10 0.0M
2025-08-04 20.09 20.09 19.88 19.88 0.0M
2025-08-01 20.44 20.44 19.73 19.73 0.0M
2025-07-31 20.72 20.72 20.61 20.61 0.0M
2025-07-30 21.09 21.09 20.72 20.72 0.0M
2025-07-29 21.38 21.38 20.91 20.91 0.0M
2025-07-28 22.34 22.34 21.27 21.27 0.0M
2025-07-25 22.06 22.06 22.01 22.01 0.0M
2025-07-24 22.11 22.13 22.11 22.13 0.0M
2025-07-23 21.21 22.15 21.21 22.15 0.0M
2025-07-22 20.88 21.09 20.88 21.09 0.0M
2025-07-21 20.77 20.97 20.77 20.97 0.0M
2025-07-18 20.11 20.81 20.11 20.77 0.0M
2025-07-17 19.87 20.05 19.87 20.05 0.0M
2025-07-16 19.91 19.91 19.63 19.63 0.0M
2025-07-15 19.74 19.97 19.74 19.97 0.0M
2025-07-14 19.84 19.84 19.67 19.67 0.0M
2025-07-11 20.15 20.15 19.96 19.96 0.0M
2025-07-10 19.98 20.26 19.98 20.26 0.0M
2025-07-09 19.73 20.12 19.73 20.12 0.0M
2025-07-08 19.46 19.71 19.46 19.71 0.0M
2025-07-07 19.24 19.42 19.24 19.42 0.0M
2025-07-04 19.51 19.51 19.08 19.08 0.0M
2025-07-03 19.66 19.66 19.13 19.13 0.0M
2025-07-02 19.39 19.64 19.39 19.64 0.0M
2025-07-01 19.82 19.82 19.28 19.28 0.0M
2025-06-30 19.88 19.88 19.86 19.86 0.0M
2025-06-27 19.67 19.89 19.67 19.89 0.0M
2025-06-26 19.72 19.72 19.56 19.56 0.0M
2025-06-25 19.76 19.77 19.76 19.77 0.0M
2025-06-24 18.54 19.96 18.54 19.96 0.0M
2025-06-23 18.23 18.30 18.23 18.30 0.0M
2025-06-20 18.41 18.46 18.41 18.46 0.0M
2025-06-19 18.55 18.55 18.29 18.29 0.0M
2025-06-18 18.57 18.76 18.54 18.76 0.0M
2025-06-17 18.71 18.71 18.65 18.65 0.0M
2025-06-16 18.80 18.97 18.80 18.97 0.0M
2025-06-13 18.66 18.79 18.66 18.79 0.0M
2025-06-12 18.88 19.16 18.88 19.16 0.0M
2025-06-11 18.80 19.04 18.80 19.04 0.0M
2025-06-10 18.68 18.93 18.57 18.93 0.0M
2025-06-09 18.91 18.91 18.63 18.74 0.0M
2025-06-06 19.19 19.19 18.89 18.89 0.0M
2025-06-05 19.48 19.48 19.08 19.08 0.0M
2025-06-04 19.51 19.55 19.51 19.55 0.0M
2025-06-03 19.26 19.41 19.26 19.41 0.0M
2025-06-02 19.64 19.64 19.48 19.48 0.0M
2025-05-30 20.25 20.25 19.92 19.92 0.0M
2025-05-29 19.71 20.21 19.71 20.21 0.0M
2025-05-28 19.58 19.67 19.58 19.66 0.0M
2025-05-27 19.10 19.64 19.10 19.64 0.0M
2025-05-26 18.35 19.10 18.35 19.10 0.0M
2025-05-23 18.83 18.83 18.49 18.49 0.0M
2025-05-22 18.83 18.83 18.75 18.75 0.0M
2025-05-21 18.93 18.96 18.93 18.96 0.0M
2025-05-20 18.66 19.07 18.66 19.03 0.0M
2025-05-19 19.16 19.16 18.62 18.62 0.0M
2025-05-16 19.23 19.23 19.16 19.16 0.0M
2025-05-15 18.88 19.50 18.88 19.50 0.0M
2025-05-14 22.60 22.60 18.92 19.30 0.0M
2025-05-13 22.09 22.74 22.09 22.74 0.0M
2025-05-12 22.30 22.52 22.30 22.52 0.0M
2025-05-09 21.98 22.19 21.98 22.19 0.0M
2025-05-08 21.47 22.03 21.47 22.03 0.0M
2025-05-07 21.65 21.65 21.45 21.45 0.0M
2025-05-06 21.38 21.67 21.38 21.67 0.0M
2025-05-05 21.32 21.54 21.32 21.54 0.0M
2025-05-02 21.18 21.26 21.18 21.26 0.0M
2025-04-30 20.48 21.08 20.48 21.08 0.0M
2025-04-29 20.65 20.68 20.65 20.68 0.0M
2025-04-28 20.75 20.75 20.72 20.72 0.0M
2025-04-25 20.50 20.74 20.50 20.74 0.0M
2025-04-24 20.18 20.28 20.18 20.28 0.0M
2025-04-23 20.01 20.08 20.01 20.08 0.0M
2025-04-22 19.13 19.73 19.13 19.73 0.0M
2025-04-17 19.77 19.77 19.35 19.35 0.0M
2025-04-16 19.65 19.93 19.53 19.93 0.0M
2025-04-15 19.51 19.95 19.51 19.95 0.0M
2025-04-14 18.67 19.45 18.67 19.45 0.0M
2025-04-11 18.42 18.51 18.42 18.51 0.0M
2025-04-10 19.81 19.81 18.40 18.40 0.0M
2025-04-09 17.44 17.44 17.38 17.38 0.0M
2025-04-08 17.07 17.60 17.07 17.60 0.0M
2025-04-07 17.46 17.46 17.20 17.20 0.0M
2025-04-04 19.62 19.62 18.38 18.38 0.0M
2025-04-03 19.40 19.71 19.40 19.71 0.0M
2025-04-02 19.88 19.93 19.88 19.93 0.0M
2025-04-01 20.38 20.38 20.06 20.06 0.0M
2025-03-31 20.71 20.71 19.92 20.34 0.0M
2025-03-28 21.44 21.44 20.87 20.87 0.0M
2025-03-27 21.05 21.56 21.05 21.56 0.0M
2025-03-26 21.95 21.95 21.21 21.21 0.0M
2025-03-25 21.80 21.88 21.80 21.88 0.0M
2025-03-24 23.52 23.52 22.21 22.21 0.0M
2025-03-21 23.76 23.76 23.51 23.51 0.0M
2025-03-20 25.05 25.05 23.88 23.88 0.0M
2025-03-19 25.48 25.48 25.20 25.20 0.0M
2025-03-18 24.44 25.40 24.44 25.40 0.0M
2025-03-17 23.80 24.24 23.80 24.24 0.0M
2025-03-14 23.37 23.97 23.37 23.97 0.0M
2025-03-13 23.43 23.43 23.14 23.23 0.0M
2025-03-12 22.98 23.23 22.98 23.23 0.0M
2025-03-11 23.10 23.10 22.82 22.82 0.0M
2025-03-10 23.86 23.86 23.13 23.13 0.0M
2025-03-07 25.33 25.33 24.14 24.46 0.0M
2025-03-06 23.37 25.83 23.37 25.83 0.0M
2025-03-05 20.46 23.05 20.46 23.05 0.0M
2025-03-04 21.21 21.21 20.09 20.09 0.0M
2025-03-03 21.32 21.32 21.17 21.17 0.0M
2025-02-28 20.55 21.05 20.55 21.05 0.0M
2025-02-27 20.99 20.99 20.64 20.64 0.0M
2025-02-26 20.18 20.96 20.18 20.96 0.0M
2025-02-25 19.69 20.01 19.69 20.01 0.0M
2025-02-24 19.96 19.96 19.84 19.84 0.0M
2025-02-21 20.40 20.40 20.08 20.08 0.0M
2025-02-20 20.17 20.29 20.17 20.29 0.0M
2025-02-19 20.62 20.62 20.25 20.25 0.0M
2025-02-18 20.48 20.83 20.35 20.83 0.0M
2025-02-17 20.23 20.61 20.23 20.61 0.0M
2025-02-14 20.21 20.31 20.19 20.19 0.0M
2025-02-13 20.68 20.68 20.40 20.40 0.0M
2025-02-12 21.20 21.20 20.61 20.61 0.0M
2025-02-11 20.33 21.10 20.33 21.10 0.0M
2025-02-10 20.39 20.39 20.38 20.38 0.0M
2025-02-07 19.66 20.25 19.66 20.25 0.0M
2025-02-06 19.43 19.84 19.25 19.80 0.0M
2025-02-05 18.96 19.96 18.96 19.96 0.0M
2025-02-04 19.02 19.05 19.02 19.05 0.0M
2025-02-03 18.37 19.00 18.37 19.00 0.0M
2025-01-31 19.06 19.06 19.04 19.04 0.0M
2025-01-30 19.21 19.21 19.20 19.20 0.0M
2025-01-29 19.27 19.27 19.17 19.17 0.0M
2025-01-28 19.01 19.10 19.01 19.10 0.0M
2025-01-27 19.03 19.12 19.03 19.12 0.0M
2025-01-24 19.58 19.58 19.34 19.34 0.0M
2025-01-23 19.96 19.96 19.54 19.54 0.0M
2025-01-22 20.48 20.48 19.77 19.77 0.0M
2025-01-21 20.51 20.71 20.51 20.71 0.0M
2025-01-20 20.48 20.87 20.48 20.87 0.0M
2025-01-17 20.49 20.61 20.49 20.61 0.0M
2025-01-16 20.40 20.48 20.40 20.48 0.0M
2025-01-15 19.96 20.58 19.96 20.58 0.0M
2025-01-14 19.73 19.73 19.73 19.73 0.0M
2025-01-13 19.77 19.77 19.56 19.56 0.0M
2025-01-10 20.38 20.38 19.79 19.79 0.0M
2025-01-09 20.17 20.31 20.05 20.31 0.0M
2025-01-08 21.11 21.11 20.23 20.23 0.0M
2025-01-07 21.87 21.87 21.32 21.32 0.0M
2025-01-06 21.58 22.30 21.58 22.30 0.0M
2025-01-03 21.97 21.97 21.48 21.48 0.0M
2025-01-02 21.41 21.99 21.41 21.99 0.0M