Alibaba ADR

BABA
🏛️ 독일 →
152.60
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
2022-12-30 82.20 82.60 80.86 80.86 0.0M
2022-12-29 81.75 83.49 81.11 82.50 0.0M
2022-12-28 84.13 84.68 80.81 81.06 0.0M
2022-12-27 80.02 83.74 80.02 83.14 0.0M
2022-12-23 82.65 82.70 79.82 80.96 0.0M
2022-12-22 83.29 84.03 80.81 81.75 0.0M
2022-12-21 80.12 81.90 79.92 81.80 0.0M
2022-12-20 80.22 81.11 79.32 79.92 0.0M
2022-12-19 83.69 83.84 80.37 81.01 0.0M
2022-12-16 82.50 83.98 81.11 81.16 0.0M
2022-12-15 82.79 86.86 80.12 80.37 0.0M
2022-12-14 85.62 85.67 83.84 84.23 0.0M
2022-12-13 85.12 87.11 84.23 85.12 0.0M
2022-12-12 86.02 86.02 82.99 83.89 0.0M
2022-12-09 89.24 89.24 86.07 86.41 0.0M
2022-12-08 86.61 88.50 85.72 88.30 0.0M
2022-12-07 85.27 85.27 82.00 83.29 0.0M
2022-12-06 86.56 87.85 85.67 86.12 0.0M
2022-12-05 88.74 89.34 84.73 85.12 0.0M
2022-12-02 81.11 86.26 81.11 84.38 0.0M
2022-12-01 81.95 82.50 79.67 80.86 0.0M
2022-11-30 76.35 85.17 76.35 82.70 0.0M
2022-11-29 75.36 77.54 75.36 76.45 0.0M
2022-11-28 69.90 73.23 69.90 72.58 0.0M
2022-11-25 72.78 73.37 71.44 71.64 0.0M
2022-11-24 73.67 75.36 73.67 74.86 0.0M
2022-11-23 74.07 75.51 73.77 74.42 0.0M
2022-11-22 71.74 74.51 71.74 72.98 0.0M
2022-11-21 76.40 76.40 73.72 74.27 0.0M
2022-11-18 78.23 78.63 76.50 77.09 0.0M
2022-11-17 75.21 81.80 72.73 80.07 0.0M
2022-11-16 76.94 77.54 74.07 74.22 0.0M
2022-11-15 76.65 76.89 74.51 75.66 0.0M
2022-11-14 69.85 71.19 68.81 68.91 0.0M
2022-11-11 69.46 70.45 66.43 67.28 0.0M
2022-11-10 63.91 68.42 63.31 67.82 0.0M
2022-11-09 65.89 66.43 63.96 64.00 0.0M
2022-11-08 68.37 68.42 65.44 66.93 0.0M
2022-11-07 71.04 71.04 68.76 68.76 0.0M
2022-11-04 73.62 73.62 68.22 69.21 0.0M
2022-11-03 65.74 67.43 64.30 66.04 0.0M
2022-11-02 68.12 68.32 64.40 65.24 0.0M
2022-11-01 67.97 67.97 66.04 66.04 0.0M
2022-10-31 62.27 64.85 62.27 64.45 0.0M
2022-10-28 62.81 64.15 61.62 62.96 0.0M
2022-10-27 66.43 67.62 65.00 65.14 0.0M
2022-10-26 63.26 68.12 62.42 66.98 0.0M
2022-10-25 64.45 65.79 61.08 62.47 0.0M
2022-10-24 64.45 64.90 58.45 62.81 0.0M
2022-10-21 72.58 73.18 70.85 72.14 0.0M
2022-10-20 72.68 75.36 71.79 72.63 0.0M
2022-10-19 75.90 75.90 72.28 72.28 0.0M
2022-10-18 77.04 78.93 75.80 76.10 0.0M
2022-10-17 75.56 77.94 75.36 76.94 0.0M
2022-10-14 78.13 78.13 74.86 74.96 0.0M
2022-10-13 76.55 77.14 74.37 75.75 0.0M
2022-10-12 76.89 78.33 76.55 77.09 0.0M
2022-10-11 79.42 79.42 75.95 76.45 0.0M
2022-10-10 81.51 81.95 79.72 80.66 0.0M
2022-10-07 83.89 84.93 82.10 83.34 0.0M
2022-10-06 84.68 85.42 84.03 84.73 0.0M
2022-10-05 84.43 86.36 83.49 84.23 0.0M
2022-10-04 81.70 84.18 81.70 82.79 0.0M
2022-10-03 79.72 81.16 79.52 80.96 0.0M
2022-09-30 79.37 82.25 79.37 80.66 0.0M
2022-09-29 80.91 80.91 78.18 79.47 0.0M
2022-09-28 80.12 82.30 78.48 82.10 0.0M
2022-09-27 81.26 82.50 80.07 80.07 0.0M
2022-09-26 82.30 82.50 81.21 81.26 0.0M
2022-09-23 81.51 81.55 79.52 80.17 0.0M
2022-09-22 83.09 83.34 80.56 81.21 0.0M
2022-09-21 84.43 85.47 81.95 81.95 0.0M
2022-09-20 87.06 87.45 84.18 84.73 0.0M
2022-09-19 84.88 86.66 84.48 86.26 0.0M
2022-09-16 88.50 88.50 84.28 84.88 0.0M
2022-09-15 88.59 89.24 87.85 88.45 0.0M
2022-09-14 88.25 88.84 87.75 87.95 0.0M
2022-09-13 91.57 91.57 88.50 88.64 0.0M
2022-09-12 89.93 92.61 89.93 92.26 0.0M
2022-09-09 89.64 91.17 89.64 91.17 0.0M
2022-09-08 89.44 89.59 88.05 88.15 0.0M
2022-09-07 87.70 89.44 87.70 89.34 0.0M
2022-09-06 89.39 90.03 88.25 88.25 0.0M
2022-09-05 89.74 90.83 89.44 89.49 0.0M
2022-09-02 91.42 92.26 90.23 91.07 0.0M
2022-09-01 93.01 93.65 90.92 92.81 0.0M
2022-08-31 95.98 97.22 93.65 93.95 0.0M
2022-08-30 95.73 96.48 91.22 92.31 0.0M
2022-08-29 96.68 99.25 95.34 95.34 0.0M
2022-08-26 96.48 104.71 96.48 97.07 0.0M
2022-08-25 90.92 100.25 90.92 98.56 0.0M
2022-08-24 87.75 92.71 87.11 91.47 0.0M
2022-08-23 89.78 90.63 86.51 88.94 0.0M
2022-08-22 89.49 90.43 88.69 89.39 0.0M
2022-08-19 89.59 90.18 88.00 88.00 0.0M
2022-08-18 87.55 89.24 86.61 88.64 0.0M
2022-08-17 90.08 90.23 87.26 87.26 0.0M
2022-08-16 89.88 91.12 88.89 90.03 0.0M
2022-08-15 91.32 92.07 90.13 91.27 0.0M
2022-08-12 91.57 91.62 88.25 90.92 0.0M
2022-08-11 90.68 93.55 89.49 90.58 0.0M
2022-08-10 86.56 89.34 85.57 88.45 0.0M
2022-08-09 89.95 90.60 88.70 88.90 0.0M
2022-08-08 89.05 90.60 88.55 88.65 0.0M
2022-08-05 92.95 93.00 89.25 90.45 0.0M
2022-08-04 94.60 100.50 94.00 94.30 0.0M
2022-08-03 90.90 94.75 89.05 93.95 0.0M
2022-08-02 86.55 92.30 85.15 91.00 0.0M
2022-08-01 88.50 90.00 85.85 87.90 0.0M
2022-07-29 93.00 93.55 87.00 87.00 0.0M
2022-07-28 100.00 101.60 94.60 98.05 0.0M
2022-07-27 100.60 101.40 99.05 100.30 0.0M
2022-07-26 104.20 104.20 99.30 99.60 0.0M
2022-07-25 99.60 99.95 97.00 98.25 0.0M
2022-07-22 102.50 102.90 97.20 98.05 0.0M
2022-07-21 102.30 104.00 101.80 102.40 0.0M
2022-07-20 103.60 104.00 100.90 101.60 0.0M
2022-07-19 101.20 102.10 99.45 101.80 0.0M
2022-07-18 104.30 104.60 101.30 101.30 0.0M
2022-07-15 105.00 105.00 97.85 101.10 0.0M
2022-07-14 109.80 110.40 100.00 102.90 0.0M
2022-07-13 108.80 110.40 107.00 108.10 0.0M
2022-07-12 109.80 110.00 107.00 108.20 0.0M
2022-07-11 112.40 115.50 108.90 109.50 0.0M
2022-07-08 121.20 123.20 119.50 119.80 0.0M
2022-07-07 116.70 122.70 116.00 120.00 0.0M
2022-07-06 115.00 117.00 113.80 116.50 0.0M
2022-07-05 112.20 116.40 110.90 116.40 0.0M
2022-07-04 110.20 112.10 110.10 111.00 0.0M
2022-07-01 108.20 111.70 107.80 110.60 0.0M
2022-06-30 109.30 109.90 107.00 107.50 0.0M
2022-06-29 111.10 111.20 108.90 110.70 0.0M
2022-06-28 113.20 114.40 110.70 112.00 0.0M
2022-06-27 114.10 114.20 111.30 112.40 0.0M
2022-06-24 109.50 111.80 109.10 110.80 0.0M
2022-06-23 104.30 106.80 103.10 105.50 0.0M
2022-06-22 100.40 100.60 97.85 99.30 0.0M
2022-06-21 101.50 102.30 99.10 101.40 0.0M
2022-06-20 99.15 101.80 99.05 101.10 0.0M
2022-06-17 99.10 107.60 96.95 97.35 0.0M
2022-06-16 101.60 101.60 95.45 95.45 0.0M
2022-06-15 103.40 103.50 100.40 102.70 0.0M
2022-06-14 99.25 101.00 96.90 100.50 0.0M
2022-06-13 102.20 102.20 93.70 94.15 0.0M
2022-06-10 108.30 109.40 103.00 104.00 0.0M
2022-06-09 104.60 119.30 103.10 103.10 0.0M
2022-06-08 101.90 112.50 101.10 112.00 0.0M
2022-06-07 94.60 96.95 93.20 96.95 0.0M
2022-06-06 87.60 95.05 87.60 92.90 0.0M
2022-06-03 90.95 90.95 86.80 86.80 0.0M
2022-06-02 87.30 91.00 87.30 89.95 0.0M
2022-06-01 90.05 90.15 86.25 87.35 0.0M
2022-05-31 90.80 91.85 89.05 89.25 0.0M
2022-05-30 88.25 91.40 88.00 90.00 0.0M
2022-05-27 86.05 87.65 85.90 86.45 0.0M
2022-05-26 76.55 88.70 76.40 87.80 0.0M
2022-05-25 78.00 79.60 75.85 76.55 0.0M
2022-05-24 80.35 80.35 76.35 76.35 0.0M
2022-05-23 82.15 82.15 79.70 80.90 0.0M
2022-05-20 83.55 85.35 80.70 81.15 0.0M
2022-05-19 81.95 84.35 80.50 82.20 0.0M
2022-05-18 87.15 87.20 83.00 83.05 0.0M
2022-05-17 86.85 89.40 85.50 86.40 0.0M
2022-05-16 83.85 85.25 82.20 82.50 0.0M
2022-05-13 79.60 84.65 79.60 83.55 0.0M
2022-05-12 77.55 79.50 75.00 77.55 0.0M
2022-05-11 83.70 83.70 77.20 77.20 0.0M
2022-05-10 82.20 83.70 79.35 79.65 0.0M
2022-05-09 84.80 84.80 80.00 80.00 0.0M
2022-05-06 88.00 88.50 84.50 84.75 0.0M
2022-05-05 93.20 93.55 89.00 89.15 0.0M
2022-05-04 93.30 95.00 92.00 95.00 0.0M
2022-05-03 97.90 97.90 94.55 94.95 0.0M
2022-05-02 93.05 95.50 91.15 95.50 0.0M
2022-04-29 95.60 99.05 91.30 91.30 0.0M
2022-04-28 83.90 86.00 83.05 85.80 0.0M
2022-04-27 80.45 83.50 80.45 82.90 0.0M
2022-04-26 81.60 81.60 78.55 78.60 0.0M
2022-04-25 78.80 80.15 77.15 79.90 0.0M
2022-04-22 81.00 83.35 80.00 81.05 0.0M
2022-04-21 81.80 82.70 78.95 78.95 0.0M
2022-04-20 85.90 86.40 81.90 81.90 0.0M
2022-04-19 87.50 87.50 84.95 86.20 0.0M
2022-04-14 90.15 91.40 88.00 88.85 0.0M
2022-04-13 93.05 93.05 91.30 91.30 0.0M
2022-04-12 92.75 93.50 91.60 91.70 0.0M
2022-04-11 93.00 95.20 90.95 92.80 0.0M
2022-04-08 96.65 98.00 95.00 95.00 0.0M
2022-04-07 99.90 99.90 94.10 95.60 0.0M
2022-04-06 101.90 102.60 97.50 98.35 0.0M
2022-04-05 106.70 107.50 101.00 101.10 0.0M
2022-04-04 105.40 107.20 103.90 106.10 0.0M
2022-04-01 99.00 106.80 99.00 99.20 0.0M
2022-03-31 103.00 103.70 97.80 97.80 0.0M
2022-03-30 104.10 107.10 103.00 103.70 0.0M
2022-03-29 105.20 106.80 104.00 104.50 0.0M
2022-03-28 102.00 104.90 102.00 104.10 0.0M
2022-03-25 99.10 102.70 99.00 102.40 0.0M
2022-03-24 107.00 107.70 101.30 104.20 0.0M
2022-03-23 108.90 112.30 102.80 106.00 0.0M
2022-03-22 100.80 107.10 100.60 104.30 0.0M
2022-03-21 92.00 94.90 89.55 93.55 0.0M
2022-03-18 90.75 100.70 90.00 97.55 0.0M
2022-03-17 92.00 94.30 87.00 90.95 0.0M
2022-03-16 80.00 95.90 79.65 95.20 0.0M
2022-03-15 68.85 72.50 65.65 69.60 0.0M
2022-03-14 78.40 78.40 70.10 70.55 0.0M
2022-03-11 84.50 86.00 79.90 79.90 0.0M
2022-03-10 89.00 89.40 82.40 84.80 0.0M
2022-03-09 89.50 91.00 88.30 90.50 0.0M
2022-03-08 90.25 92.80 88.00 89.35 0.0M
2022-03-07 91.20 93.75 89.00 91.35 0.0M
2022-03-04 91.90 95.00 90.80 91.60 0.0M
2022-03-03 95.15 95.80 91.35 91.85 0.0M
2022-03-02 96.35 97.20 93.05 94.70 0.0M
2022-03-01 95.05 99.60 93.00 95.70 0.0M
2022-02-28 94.00 95.50 92.40 93.35 0.0M
2022-02-25 97.00 98.60 92.85 95.40 0.0M
2022-02-24 95.15 97.00 89.50 96.40 0.0M
2022-02-23 101.00 102.00 97.15 97.15 0.0M
2022-02-22 100.00 101.20 98.95 99.30 0.0M
2022-02-21 104.00 104.40 99.05 99.05 0.0M
2022-02-18 110.40 110.40 103.20 104.60 0.0M
2022-02-17 110.50 113.60 109.40 109.40 0.0M
2022-02-16 110.20 112.00 109.80 110.10 0.0M
2022-02-15 107.00 111.40 107.00 111.00 0.0M
2022-02-14 106.40 107.90 105.70 107.30 0.0M
2022-02-11 108.70 111.10 107.40 107.50 0.0M
2022-02-10 109.00 111.70 108.20 108.20 0.0M
2022-02-09 106.20 110.80 106.20 110.80 0.0M
2022-02-08 100.70 106.70 100.20 106.10 0.0M
2022-02-07 103.10 104.00 99.00 99.90 0.0M
2022-02-04 108.50 109.00 104.80 106.20 0.0M
2022-02-03 106.20 109.50 105.60 108.00 0.0M
2022-02-02 113.10 113.60 107.80 108.50 0.0M
2022-02-01 112.00 113.60 109.50 112.10 0.0M
2022-01-31 105.30 111.00 104.30 110.00 0.0M
2022-01-28 101.60 102.80 99.00 102.80 0.0M
2022-01-27 99.95 102.90 99.00 100.00 0.0M
2022-01-26 105.50 108.60 100.50 101.20 0.0M
2022-01-25 106.00 108.30 104.60 105.10 0.0M
2022-01-24 108.50 108.80 101.40 105.80 0.0M
2022-01-21 114.50 115.40 107.90 108.20 0.0M
2022-01-20 119.00 120.00 115.30 115.30 0.0M
2022-01-19 112.30 115.00 112.20 112.20 0.0M
2022-01-18 114.50 115.90 109.80 113.20 0.0M
2022-01-17 115.50 116.80 115.00 115.70 0.0M
2022-01-14 115.60 117.00 113.80 114.60 0.0M
2022-01-13 117.90 118.90 114.30 114.30 0.0M
2022-01-12 119.40 121.20 119.00 119.50 0.0M
2022-01-11 112.70 118.30 112.70 115.80 0.0M
2022-01-10 117.00 117.20 111.80 113.50 0.0M
2022-01-07 115.70 118.00 113.30 113.70 0.0M
2022-01-06 107.80 113.80 107.80 112.80 0.0M
2022-01-05 105.70 111.60 103.90 106.80 0.0M
2022-01-04 105.80 107.00 102.90 105.70 0.0M
2022-01-03 104.00 108.20 102.70 106.30 0.0M