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
2023-12-29 69.11 69.31 68.96 69.16 0.0M
2023-12-28 69.21 69.46 68.86 69.21 0.0M
2023-12-27 67.72 68.52 67.38 67.82 0.0M
2023-12-22 67.03 67.87 66.43 67.72 0.0M
2023-12-21 67.72 68.62 67.33 68.62 0.0M
2023-12-20 66.93 67.92 66.63 66.63 0.0M
2023-12-19 66.68 68.52 66.53 68.02 0.0M
2023-12-18 67.38 67.62 66.58 67.03 0.0M
2023-12-15 66.38 68.42 66.33 67.72 0.0M
2023-12-14 64.65 65.99 64.05 65.34 0.0M
2023-12-13 65.24 65.59 64.45 65.00 0.0M
2023-12-12 65.99 66.43 65.19 65.44 0.0M
2023-12-11 65.44 66.04 64.85 65.69 0.0M
2023-12-08 66.43 67.18 66.33 66.43 0.0M
2023-12-07 65.49 66.48 65.49 66.33 0.0M
2023-12-06 65.84 66.98 65.84 65.94 0.0M
2023-12-05 66.04 66.63 65.79 66.48 0.0M
2023-12-04 66.14 67.28 65.94 66.73 0.0M
2023-12-01 67.23 67.43 66.04 67.38 0.0M
2023-11-30 66.98 68.17 66.98 68.17 0.0M
2023-11-29 67.23 68.02 67.23 67.62 0.0M
2023-11-28 69.41 69.66 68.32 69.21 0.0M
2023-11-27 70.70 70.95 69.95 70.05 0.0M
2023-11-24 71.64 71.64 70.55 70.55 0.0M
2023-11-23 71.19 72.14 71.19 71.59 0.0M
2023-11-22 71.69 72.48 71.39 71.84 0.0M
2023-11-21 71.14 71.79 70.60 71.74 0.0M
2023-11-20 69.61 71.19 69.21 70.99 0.0M
2023-11-17 69.21 71.29 68.76 70.60 0.0M
2023-11-16 77.84 77.84 71.59 72.23 0.0M
2023-11-15 77.24 79.87 77.24 79.57 0.0M
2023-11-14 75.56 76.85 75.31 76.45 0.0M
2023-11-13 75.46 77.14 75.46 76.25 0.0M
2023-11-10 76.35 76.65 75.90 76.55 0.0M
2023-11-09 77.39 78.33 76.50 76.55 0.0M
2023-11-08 78.33 78.98 78.13 78.28 0.0M
2023-11-07 78.83 79.22 78.38 78.88 0.0M
2023-11-06 79.62 80.12 78.73 78.73 0.0M
2023-11-03 78.38 79.37 78.28 78.53 0.0M
2023-11-02 76.85 78.13 76.85 77.79 0.0M
2023-11-01 76.15 77.19 76.15 77.04 0.0M
2023-10-31 77.09 77.09 76.10 76.80 0.0M
2023-10-30 78.53 78.73 77.64 77.74 0.0M
2023-10-27 78.63 79.22 77.54 77.54 0.0M
2023-10-26 75.95 77.94 75.95 77.49 0.0M
2023-10-25 76.55 76.55 75.85 75.95 0.0M
2023-10-24 73.57 77.84 73.57 77.54 0.0M
2023-10-23 74.61 75.01 73.92 74.76 0.0M
2023-10-20 75.56 75.61 74.81 74.81 0.0M
2023-10-19 76.85 76.85 75.95 76.45 0.0M
2023-10-18 78.38 78.48 77.99 77.99 0.0M
2023-10-17 79.13 79.13 78.38 78.68 0.0M
2023-10-16 78.13 79.57 77.79 79.18 0.0M
2023-10-13 79.42 80.22 78.88 79.22 0.0M
2023-10-12 82.05 82.25 79.47 79.57 0.0M
2023-10-11 80.96 82.35 80.96 81.90 0.0M
2023-10-10 80.51 81.95 80.07 81.46 0.0M
2023-10-09 79.47 79.77 78.73 79.62 0.0M
2023-10-06 78.93 80.76 78.88 80.56 0.0M
2023-10-05 78.73 78.73 77.69 78.48 0.0M
2023-10-04 78.88 79.57 78.73 79.27 0.0M
2023-10-03 79.92 80.51 79.77 79.97 0.0M
2023-10-02 82.00 82.25 81.31 81.70 0.0M
2023-09-29 81.55 82.15 81.36 81.36 0.0M
2023-09-28 80.12 80.56 79.57 80.22 0.0M
2023-09-27 80.91 81.26 80.76 81.26 0.0M
2023-09-26 80.81 81.60 80.27 80.56 0.0M
2023-09-25 80.71 81.51 80.12 81.41 0.0M
2023-09-22 79.57 82.40 79.57 82.00 0.0M
2023-09-21 79.32 79.32 78.08 78.13 0.0M
2023-09-20 80.61 81.01 79.72 79.72 0.0M
2023-09-19 80.51 81.11 79.92 80.86 0.0M
2023-09-18 80.86 81.01 80.07 80.66 0.0M
2023-09-15 81.95 82.40 80.81 80.81 0.0M
2023-09-14 80.71 82.30 80.71 82.05 0.0M
2023-09-13 81.31 81.41 80.91 81.16 0.0M
2023-09-12 81.60 82.70 81.55 81.65 0.0M
2023-09-11 83.04 83.39 81.16 81.75 0.0M
2023-09-08 83.34 83.69 82.30 83.39 0.0M
2023-09-07 86.07 86.07 82.99 83.29 0.0M
2023-09-06 87.45 88.25 86.56 87.31 0.0M
2023-09-05 87.41 87.70 86.56 87.45 0.0M
2023-09-04 87.26 88.40 87.26 88.40 0.0M
2023-09-01 84.93 88.55 84.93 87.41 0.0M
2023-08-31 83.59 85.22 83.59 84.88 0.0M
2023-08-30 84.38 85.32 83.79 85.03 0.0M
2023-08-29 84.88 85.92 84.88 85.42 0.0M
2023-08-28 83.64 84.93 83.04 84.43 0.0M
2023-08-25 82.40 82.40 81.21 82.35 0.0M
2023-08-24 83.29 83.69 81.60 81.80 0.0M
2023-08-23 81.41 82.40 81.06 81.95 0.0M
2023-08-22 79.72 81.16 79.72 80.41 0.0M
2023-08-21 79.92 80.71 79.47 80.61 0.0M
2023-08-18 81.90 81.90 79.32 80.12 0.0M
2023-08-17 82.50 83.98 82.50 82.74 0.0M
2023-08-16 82.94 82.94 80.46 81.46 0.0M
2023-08-15 84.88 85.07 82.30 83.24 0.0M
2023-08-14 84.98 86.07 84.48 84.98 0.0M
2023-08-11 88.84 88.84 85.82 86.86 0.0M
2023-08-10 86.07 91.22 86.07 89.39 0.0M
2023-08-09 86.36 87.06 85.07 85.52 0.0M
2023-08-08 86.17 86.51 84.28 85.27 0.0M
2023-08-07 87.95 88.45 85.92 86.71 0.0M
2023-08-04 88.20 88.30 87.16 87.16 0.0M
2023-08-03 87.06 89.29 86.61 88.45 0.0M
2023-08-02 88.74 88.74 86.02 86.22 0.0M
2023-08-01 90.92 91.32 89.83 90.43 0.0M
2023-07-31 90.73 92.26 89.54 92.02 0.0M
2023-07-28 88.89 90.83 88.64 90.33 0.0M
2023-07-27 86.86 87.90 86.22 86.31 0.0M
2023-07-26 85.97 87.16 85.27 86.76 0.0M
2023-07-25 86.07 88.25 85.07 85.17 0.0M
2023-07-24 81.75 86.96 80.86 86.07 0.0M
2023-07-21 81.90 83.24 81.90 82.15 0.0M
2023-07-20 81.51 82.45 80.81 81.85 0.0M
2023-07-19 81.36 83.64 81.36 81.70 0.0M
2023-07-18 80.86 81.11 79.82 80.51 0.0M
2023-07-17 83.39 83.54 80.61 82.45 0.0M
2023-07-14 84.08 84.28 83.34 83.54 0.0M
2023-07-13 84.03 85.47 83.89 85.37 0.0M
2023-07-12 82.00 84.68 82.00 83.69 0.0M
2023-07-11 81.70 82.79 81.01 82.70 0.0M
2023-07-10 80.12 82.74 79.82 81.41 0.0M
2023-07-07 78.58 82.65 78.33 81.85 0.0M
2023-07-06 75.51 76.50 75.41 76.20 0.0M
2023-07-05 77.44 77.44 75.56 76.99 0.0M
2023-07-04 76.89 77.89 76.89 77.14 0.0M
2023-07-03 77.29 77.89 76.40 76.60 0.0M
2023-06-30 75.46 76.25 75.46 75.70 0.0M
2023-06-29 76.40 76.45 75.61 76.10 0.0M
2023-06-28 77.54 78.18 76.80 76.85 0.0M
2023-06-27 78.78 79.82 78.28 78.68 0.0M
2023-06-26 78.28 78.53 77.39 77.64 0.0M
2023-06-23 77.54 78.38 76.99 77.24 0.0M
2023-06-22 78.03 78.73 77.34 78.58 0.0M
2023-06-21 79.22 80.96 78.18 78.33 0.0M
2023-06-20 82.20 82.20 79.67 79.87 0.0M
2023-06-19 82.65 83.29 82.15 82.15 0.0M
2023-06-16 85.27 85.47 83.09 83.44 0.0M
2023-06-15 82.30 84.28 81.90 83.39 0.0M
2023-06-14 80.07 82.05 79.57 81.75 0.0M
2023-06-13 80.12 81.70 80.12 80.27 0.0M
2023-06-12 78.63 80.27 78.63 79.08 0.0M
2023-06-09 79.03 79.47 78.68 78.93 0.0M
2023-06-08 78.33 79.77 78.13 79.37 0.0M
2023-06-07 78.93 80.32 78.73 78.98 0.0M
2023-06-06 77.84 80.46 77.54 80.37 0.0M
2023-06-05 78.03 78.43 77.34 78.13 0.0M
2023-06-02 77.29 79.13 76.85 78.03 0.0M
2023-06-01 74.22 77.14 73.13 76.45 0.0M
2023-05-31 71.89 74.12 71.89 73.72 0.0M
2023-05-30 74.66 74.96 72.38 72.68 0.0M
2023-05-29 74.37 74.37 73.42 73.57 0.0M
2023-05-26 73.62 75.31 72.98 74.91 0.0M
2023-05-25 74.37 74.76 72.38 72.88 0.0M
2023-05-24 76.25 76.65 74.56 74.81 0.0M
2023-05-23 78.08 78.48 76.15 76.15 0.0M
2023-05-22 78.53 79.92 78.23 78.93 0.0M
2023-05-19 78.48 78.63 76.85 77.34 0.0M
2023-05-18 82.30 85.47 78.93 79.08 0.0M
2023-05-17 81.06 83.39 80.07 82.89 0.0M
2023-05-16 79.47 81.51 79.08 80.91 0.0M
2023-05-15 79.32 80.32 78.28 80.32 0.0M
2023-05-12 77.79 79.03 77.64 77.84 0.0M
2023-05-11 74.96 80.32 74.61 79.82 0.0M
2023-05-10 73.87 75.85 73.87 74.96 0.0M
2023-05-09 74.17 74.37 72.83 74.37 0.0M
2023-05-08 74.86 75.16 74.37 75.06 0.0M
2023-05-05 75.11 75.11 74.32 74.76 0.0M
2023-05-04 72.98 76.25 72.98 74.27 0.0M
2023-05-03 73.52 73.67 72.38 72.93 0.0M
2023-05-02 76.25 76.25 72.88 73.42 0.0M
2023-04-28 75.16 76.45 75.16 75.85 0.0M
2023-04-27 74.42 76.00 74.42 75.70 0.0M
2023-04-26 77.19 77.29 74.27 74.27 0.0M
2023-04-25 76.94 77.19 74.56 74.76 0.0M
2023-04-24 79.57 79.92 77.34 77.59 0.0M
2023-04-21 81.60 81.85 79.97 80.12 0.0M
2023-04-20 84.88 84.93 81.70 81.75 0.0M
2023-04-19 86.07 86.07 84.23 84.33 0.0M
2023-04-18 87.80 89.69 86.07 86.07 0.0M
2023-04-17 87.60 87.85 86.81 87.21 0.0M
2023-04-14 85.82 86.26 84.88 84.93 0.0M
2023-04-13 85.82 86.26 85.32 86.17 0.0M
2023-04-12 89.34 89.44 84.23 84.33 0.0M
2023-04-11 91.82 93.01 90.23 90.53 0.0M
2023-04-06 89.54 93.21 89.54 93.01 0.0M
2023-04-05 91.27 91.27 88.94 89.59 0.0M
2023-04-04 88.30 92.02 87.55 91.02 0.0M
2023-04-03 92.11 92.51 89.09 89.14 0.0M
2023-03-31 93.16 93.80 92.16 93.06 0.0M
2023-03-30 90.18 95.44 89.78 94.15 0.0M
2023-03-29 89.74 92.21 88.40 90.97 0.0M
2023-03-28 78.83 90.13 78.53 89.59 0.0M
2023-03-27 81.36 81.65 78.68 78.83 0.0M
2023-03-24 79.32 81.11 78.93 80.22 0.0M
2023-03-23 79.18 80.32 78.08 79.18 0.0M
2023-03-22 77.64 78.33 76.15 76.15 0.0M
2023-03-21 75.66 77.34 75.16 76.99 0.0M
2023-03-20 74.81 75.56 74.37 74.66 0.0M
2023-03-17 77.34 79.03 75.31 75.80 0.0M
2023-03-16 76.15 77.04 75.61 76.55 0.0M
2023-03-15 77.49 77.69 75.66 76.35 0.0M
2023-03-14 76.15 77.49 75.56 76.89 0.0M
2023-03-13 78.78 78.78 76.35 76.55 0.0M
2023-03-10 77.54 78.33 76.85 77.04 0.0M
2023-03-09 81.75 81.75 77.74 78.13 0.0M
2023-03-08 82.40 82.50 81.31 81.60 0.0M
2023-03-07 83.69 84.08 82.94 83.24 0.0M
2023-03-06 83.09 84.63 82.05 83.14 0.0M
2023-03-03 84.63 84.63 83.04 83.29 0.0M
2023-03-02 83.49 84.13 82.60 83.84 0.0M
2023-03-01 86.76 87.45 83.54 83.54 0.0M
2023-02-28 83.04 83.04 81.70 82.30 0.0M
2023-02-27 85.47 85.82 83.09 83.34 0.0M
2023-02-24 86.66 86.66 83.19 83.34 0.0M
2023-02-23 90.43 94.79 86.26 87.95 0.0M
2023-02-22 87.60 90.18 87.50 88.55 0.0M
2023-02-21 91.22 91.22 88.40 88.45 0.0M
2023-02-20 94.25 94.35 93.65 93.70 0.0M
2023-02-17 94.69 94.89 92.02 92.66 0.0M
2023-02-16 97.02 97.02 94.99 95.83 0.0M
2023-02-15 95.09 95.68 94.94 95.44 0.0M
2023-02-14 97.22 97.22 94.94 96.28 0.0M
2023-02-13 97.96 98.36 96.82 96.82 0.0M
2023-02-10 97.77 98.26 95.78 96.08 0.0M
2023-02-09 100.94 100.94 99.55 100.05 0.0M
2023-02-08 97.07 100.44 95.83 97.12 0.0M
2023-02-07 98.16 99.15 96.38 97.42 0.0M
2023-02-06 96.18 97.72 95.19 97.47 0.0M
2023-02-03 98.46 98.96 97.17 97.37 0.0M
2023-02-02 101.83 101.93 97.96 99.45 0.0M
2023-02-01 103.02 103.02 100.54 101.83 0.0M
2023-01-31 98.21 101.83 98.21 100.44 0.0M
2023-01-30 101.24 103.12 100.15 101.53 0.0M
2023-01-27 108.48 109.37 107.19 107.68 0.0M
2023-01-26 109.17 110.16 108.28 109.67 0.0M
2023-01-25 108.38 109.27 107.09 109.17 0.0M
2023-01-24 108.57 109.27 107.88 108.57 0.0M
2023-01-23 109.17 110.46 108.28 108.97 0.0M
2023-01-20 107.98 109.76 107.88 109.17 0.0M
2023-01-19 104.91 107.19 103.72 106.79 0.0M
2023-01-18 106.69 106.69 103.91 103.91 0.0M
2023-01-17 106.29 107.88 105.20 105.90 0.0M
2023-01-16 106.10 106.79 105.30 105.70 0.0M
2023-01-13 104.71 108.08 104.61 107.09 0.0M
2023-01-12 102.63 105.10 102.63 103.32 0.0M
2023-01-11 106.39 106.89 104.01 105.80 0.0M
2023-01-10 104.01 106.29 102.92 106.00 0.0M
2023-01-09 104.41 105.00 100.54 102.43 0.0M
2023-01-06 97.87 100.15 96.97 100.15 0.0M
2023-01-05 95.98 99.25 94.69 98.51 0.0M
2023-01-04 91.22 97.17 91.22 97.02 0.0M
2023-01-03 83.89 87.60 83.89 86.12 0.0M
2023-01-02 80.76 83.24 80.76 82.25 0.0M