Alcoa

AA
🏛️ 멕시코 →
582.00
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 582.00 582.00 582.00 582.00 0.0M
2025-09-24 582.00 582.00 582.00 582.00 0.0M
2025-09-23 582.00 582.00 582.00 582.00 0.0M
2025-09-22 583.92 583.92 583.92 583.92 0.0M
2025-09-21 598.00 598.00 598.00 598.00 0.0M
2025-09-18 604.00 604.00 598.00 598.00 0.0M
2025-09-17 623.00 623.00 623.00 623.00 0.0M
2025-09-15 623.00 623.00 623.00 623.00 0.0M
2025-09-12 613.00 613.00 613.00 613.00 0.0M
2025-09-11 599.61 599.61 599.61 609.60 0.0M
2025-09-10 609.60 609.60 609.60 609.60 0.0M
2025-09-09 609.60 609.60 609.60 609.60 0.0M
2025-09-08 595.60 595.60 595.60 593.00 0.0M
2025-09-05 581.70 581.70 581.70 594.70 0.0M
2025-09-04 598.00 598.00 598.00 598.00 0.0M
2025-09-03 598.00 598.00 598.00 598.00 0.0M
2025-09-02 598.00 598.00 598.00 598.00 0.0M
2025-09-01 598.00 598.00 598.00 598.00 0.0M
2025-08-29 599.00 599.00 598.00 598.00 0.0M
2025-08-28 590.00 590.00 590.00 590.00 0.0M
2025-08-27 590.00 590.00 590.00 590.00 0.0M
2025-08-26 597.11 597.11 597.00 596.39 0.0M
2025-08-25 596.40 596.40 596.40 596.39 0.0M
2025-08-22 586.90 587.00 586.90 586.60 0.0M
2025-08-21 548.46 548.46 548.46 548.46 0.0M
2025-08-20 587.00 587.00 587.00 587.00 0.0M
2025-08-19 587.00 587.00 587.00 587.00 0.0M
2025-08-18 587.00 587.00 587.00 587.00 0.0M
2025-08-15 585.85 587.00 585.85 587.00 0.0M
2025-08-14 580.00 580.00 580.00 566.00 0.0M
2025-08-13 566.00 566.00 566.00 566.00 0.0M
2025-08-12 566.00 566.00 566.00 566.00 0.0M
2025-08-11 550.00 550.00 548.50 548.50 0.0M
2025-08-08 550.07 550.07 550.07 562.00 0.0M
2025-08-07 559.00 562.00 559.00 562.00 0.0M
2025-08-06 570.00 570.00 560.00 560.00 0.0M
2025-08-05 533.00 533.00 533.00 533.00 0.0M
2025-08-04 533.00 533.00 533.00 533.00 0.0M
2025-08-01 542.00 542.00 532.00 533.00 0.0M
2025-07-31 572.50 572.50 572.50 572.50 0.0M
2025-07-30 572.50 572.50 572.50 572.50 0.0M
2025-07-29 572.50 572.50 572.50 572.50 0.0M
2025-07-28 572.50 575.00 572.50 572.50 0.0M
2025-07-25 592.00 592.00 592.00 592.00 0.0M
2025-07-24 590.50 594.00 590.50 592.00 0.0M
2025-07-23 595.00 595.00 595.00 595.00 0.0M
2025-07-21 591.00 591.00 591.00 582.00 0.0M
2025-07-18 550.00 570.00 550.00 570.00 0.0M
2025-07-17 556.13 559.00 555.84 559.00 0.0M
2025-07-16 538.00 538.00 528.00 536.00 0.0M
2025-07-15 538.58 538.58 538.58 540.00 0.0M
2025-07-14 555.00 555.00 555.00 553.00 0.0M
2025-07-11 579.50 579.50 579.50 573.00 0.0M
2025-07-10 573.00 573.00 573.00 573.00 0.0M
2025-07-09 573.00 573.00 573.00 573.00 0.0M
2025-07-08 563.47 563.47 563.47 573.00 0.0M
2025-07-07 572.60 572.60 572.60 586.00 0.0M
2025-07-04 586.00 586.00 586.00 586.00 0.0M
2025-07-03 586.00 586.00 586.00 586.00 0.0M
2025-07-02 589.00 589.00 586.00 586.00 0.0M
2025-07-01 576.00 576.00 576.00 552.50 0.0M
2025-06-30 552.50 552.50 552.00 552.50 0.0M
2025-06-27 535.50 535.50 535.50 535.50 0.0M
2025-06-26 566.25 566.25 566.25 566.25 0.0M
2025-06-25 535.00 535.00 535.00 535.00 0.0M
2025-06-24 550.00 550.00 550.00 550.00 0.0M
2025-06-23 550.00 550.00 550.00 550.00 0.0M
2025-06-20 550.00 550.00 550.00 550.00 0.0M
2025-06-19 550.00 550.00 550.00 550.00 0.0M
2025-06-18 550.00 550.00 550.00 550.00 0.0M
2025-06-17 550.00 550.00 550.00 550.00 0.0M
2025-06-16 542.50 542.50 542.50 542.50 0.0M
2025-06-13 542.50 542.50 542.50 542.50 0.0M
2025-06-12 542.50 542.50 542.50 542.50 0.0M
2025-06-11 560.00 568.10 560.00 547.10 0.0M
2025-06-10 547.00 547.00 547.00 547.00 0.0M
2025-06-09 547.40 547.40 547.40 544.80 0.0M
2025-06-06 539.00 539.00 534.00 535.00 0.0M
2025-06-05 537.00 537.00 537.00 537.00 0.0M
2025-06-04 527.50 527.50 527.50 500.11 0.0M
2025-06-03 520.00 520.00 520.00 520.00 0.0M
2025-06-02 520.00 520.00 520.00 520.00 0.0M
2025-05-30 521.50 521.50 521.50 520.00 0.0M
2025-05-29 540.00 540.00 540.00 540.00 0.0M
2025-05-28 540.00 540.00 540.00 540.00 0.0M
2025-05-27 537.00 537.00 537.00 537.00 0.0M
2025-05-26 537.00 537.00 537.00 537.00 0.0M
2025-05-23 537.00 537.00 537.00 537.00 0.0M
2025-05-22 537.00 537.00 537.00 537.00 0.0M
2025-05-21 550.80 550.80 550.80 550.80 0.0M
2025-05-20 555.00 555.00 555.00 555.00 0.0M
2025-05-19 560.00 560.00 560.00 560.00 0.0M
2025-05-16 560.00 560.00 560.00 560.00 0.0M
2025-05-15 560.00 560.00 560.00 560.00 0.0M
2025-05-14 569.00 569.00 569.00 570.00 0.0M
2025-05-13 555.00 555.00 555.00 550.00 0.0M
2025-05-12 550.00 550.00 550.00 550.00 0.0M
2025-05-09 505.00 505.00 505.00 505.00 0.0M
2025-05-08 484.00 503.00 484.00 503.00 0.0M
2025-05-07 481.00 481.00 481.00 481.00 0.0M
2025-05-06 507.00 507.00 507.00 507.00 0.0M
2025-05-05 507.00 507.00 507.00 507.00 0.0M
2025-05-02 507.00 507.00 507.00 507.00 0.0M
2025-04-30 507.00 507.00 507.00 507.00 0.0M
2025-04-29 507.00 507.00 507.00 507.00 0.0M
2025-04-28 507.00 507.00 507.00 507.00 0.0M
2025-04-25 507.00 507.00 507.00 507.00 0.0M
2025-04-24 507.50 515.00 507.50 515.00 0.0M
2025-04-23 507.00 510.00 494.00 494.00 0.0M
2025-04-22 499.00 499.00 499.00 499.00 0.0M
2025-04-21 499.00 499.00 499.00 499.00 0.0M
2025-04-16 499.00 499.00 499.00 499.00 0.0M
2025-04-15 494.00 494.00 494.00 495.00 0.0M
2025-04-14 503.00 503.00 503.00 503.00 0.0M
2025-04-11 487.78 503.00 487.78 503.00 0.0M
2025-04-10 497.07 497.07 488.00 464.01 0.0M
2025-04-09 464.01 464.01 464.01 464.01 0.0M
2025-04-08 464.01 464.01 464.01 464.01 0.0M
2025-04-07 500.00 500.00 500.00 500.00 0.0M
2025-04-04 507.00 507.00 507.00 507.00 0.0M
2025-04-03 554.00 554.00 550.00 544.00 0.0M
2025-04-02 633.00 633.00 633.00 633.00 0.0M
2025-04-01 604.00 604.00 601.00 604.00 0.0M
2025-03-26 671.00 671.00 671.00 671.00 0.0M
2025-03-25 683.00 683.00 683.00 683.00 0.0M
2025-03-24 683.00 683.00 683.00 683.00 0.0M
2025-03-21 684.00 684.00 682.00 683.00 0.0M
2025-03-20 705.33 705.33 705.33 705.33 0.0M
2025-03-14 657.00 657.00 657.00 657.00 0.0M
2025-03-13 649.00 665.00 649.00 657.00 0.0M
2025-03-12 641.14 641.14 641.14 641.14 0.0M
2025-03-11 641.14 641.14 641.14 641.14 0.0M
2025-03-10 641.14 641.14 641.14 641.14 0.0M
2025-03-07 641.14 641.14 641.14 641.14 0.0M
2025-03-06 641.14 641.14 641.14 641.14 0.0M
2025-03-05 641.14 641.14 641.14 641.14 0.0M
2025-03-04 641.14 641.14 641.14 641.14 0.0M
2025-03-03 720.45 720.45 720.45 720.45 0.0M
2025-02-28 720.45 720.45 720.45 720.45 0.0M
2025-02-27 720.45 720.45 720.45 720.45 0.0M
2025-02-26 720.45 720.45 720.45 720.45 0.0M
2025-02-21 747.65 747.65 747.65 747.65 0.0M
2025-02-20 747.65 747.65 747.65 747.65 0.0M
2025-02-19 741.50 741.50 741.50 747.65 0.0M
2025-02-18 747.65 747.65 747.65 747.65 0.0M
2025-02-17 732.00 732.00 732.00 732.00 0.0M
2025-02-14 732.00 732.00 732.00 732.00 0.0M
2025-02-13 732.00 732.00 732.00 732.00 0.0M
2025-02-12 790.00 790.00 790.00 790.00 0.0M
2025-02-11 800.00 800.00 756.21 790.00 0.0M
2025-02-10 775.00 775.00 775.00 775.00 0.0M
2025-01-22 800.00 800.00 800.00 800.00 0.0M
2025-01-21 809.00 809.00 809.00 809.00 0.0M
2025-01-20 780.75 780.75 780.75 780.75 0.0M
2025-01-17 780.75 780.75 780.75 780.75 0.0M
2025-01-16 780.75 780.75 780.75 780.75 0.0M
2025-01-15 781.37 781.37 781.37 780.75 0.0M
2025-01-14 743.20 743.20 743.20 743.20 0.0M
2025-01-13 743.66 743.66 743.66 743.66 0.0M
2025-01-10 743.66 743.66 743.66 743.66 0.0M
2025-01-09 719.20 719.20 719.20 719.20 0.0M
2025-01-08 719.20 719.20 719.20 719.20 0.0M
2025-01-07 739.00 739.00 739.00 739.00 0.0M
2025-01-06 739.00 739.00 739.00 739.00 0.0M
2025-01-03 739.00 739.00 739.00 739.00 0.0M
2025-01-02 775.00 775.00 775.00 775.00 0.0M