ArcelorMittal ADR

MT
🏛️ 독일 →
32.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 32.40 32.80 32.40 32.80 0.0M
2025-10-02 32.40 32.40 32.40 32.40 0.0M
2025-10-01 30.80 32.40 30.80 32.20 0.0M
2025-09-29 31.20 31.20 31.20 31.20 0.0M
2025-09-26 31.20 32.00 31.00 31.00 0.0M
2025-09-24 30.40 30.40 30.40 30.40 0.0M
2025-09-23 30.60 30.60 30.60 30.60 0.0M
2025-09-22 30.20 30.20 30.20 30.20 0.0M
2025-09-19 29.80 29.80 29.80 29.80 0.0M
2025-09-18 29.60 29.60 29.60 29.60 0.0M
2025-09-17 29.20 29.20 29.20 29.20 0.0M
2025-09-16 29.40 29.40 29.40 29.40 0.0M
2025-09-15 29.60 29.60 29.60 29.60 0.0M
2025-09-12 29.80 29.80 29.80 29.80 0.0M
2025-09-11 30.00 30.00 30.00 30.00 0.0M
2025-09-10 29.40 29.40 29.40 29.40 0.0M
2025-09-09 29.00 29.00 29.00 29.00 0.0M
2025-09-08 29.20 29.20 29.20 29.20 0.0M
2025-09-05 29.20 29.20 29.20 29.20 0.0M
2025-09-04 28.60 28.60 28.60 28.60 0.0M
2025-09-03 28.20 28.20 28.20 28.20 0.0M
2025-09-02 28.20 28.20 28.20 28.20 0.0M
2025-09-01 28.60 28.60 28.60 28.60 0.0M
2025-08-29 28.40 28.40 28.40 28.40 0.0M
2025-08-28 28.60 28.60 28.60 28.60 0.0M
2025-08-27 28.20 28.20 28.20 28.20 0.0M
2025-08-26 28.80 28.80 28.80 28.80 0.0M
2025-08-25 28.80 28.80 28.80 28.80 0.0M
2025-08-22 29.20 29.20 29.20 29.20 0.0M
2025-08-21 28.80 28.80 28.80 28.80 0.0M
2025-08-20 29.60 29.60 29.20 29.20 0.0M
2025-08-19 29.80 29.80 29.80 29.80 0.0M
2025-08-18 29.00 29.00 28.60 29.00 0.0M
2025-08-15 29.40 29.40 29.40 29.40 0.0M
2025-08-14 29.20 29.20 29.00 29.00 0.0M
2025-08-13 29.20 29.20 29.20 29.20 0.0M
2025-08-12 28.60 28.60 28.60 28.60 0.0M
2025-08-11 28.60 28.60 28.60 28.60 0.0M
2025-08-08 27.80 27.80 27.80 27.80 0.0M
2025-08-07 27.80 27.80 27.80 27.80 0.0M
2025-08-06 27.20 27.20 27.20 27.20 0.0M
2025-08-05 26.60 26.60 26.60 26.60 0.0M
2025-08-04 26.80 26.80 26.80 26.80 0.0M
2025-08-01 27.60 27.60 27.60 27.60 0.0M
2025-07-31 27.60 27.80 26.80 26.80 0.0M
2025-07-30 28.60 28.60 28.60 28.60 0.0M
2025-07-29 28.80 28.80 28.60 28.60 0.0M
2025-07-28 28.60 28.60 28.60 28.60 0.0M
2025-07-25 28.80 28.80 28.80 28.80 0.0M
2025-07-24 28.60 28.60 28.60 28.60 0.0M
2025-07-23 29.20 29.20 29.00 29.00 0.0M
2025-07-22 29.00 29.00 29.00 29.00 0.0M
2025-07-21 28.60 29.00 28.60 29.00 0.0M
2025-07-18 28.00 28.00 28.00 28.00 0.0M
2025-07-17 28.00 28.00 28.00 28.00 0.0M
2025-07-16 28.20 28.20 28.20 28.20 0.0M
2025-07-15 29.20 29.20 29.20 29.20 0.0M
2025-07-14 29.20 29.20 29.20 29.20 0.0M
2025-07-11 29.20 29.20 29.20 29.20 0.0M
2025-07-10 29.60 29.60 29.60 29.60 0.0M
2025-07-09 28.80 28.80 28.80 28.80 0.0M
2025-07-08 28.20 28.20 28.20 28.20 0.0M
2025-07-07 27.20 27.20 27.20 27.20 0.0M
2025-07-04 27.40 27.40 27.40 27.40 0.0M
2025-07-03 27.80 27.80 27.80 27.80 0.0M
2025-07-02 26.60 28.00 26.60 28.00 0.0M
2025-07-01 26.60 26.60 26.20 26.20 0.0M
2025-06-30 27.00 27.00 27.00 27.00 0.0M
2025-06-27 26.80 26.80 26.80 26.80 0.0M
2025-06-26 26.80 26.80 26.80 26.80 0.0M
2025-06-24 26.40 26.60 26.40 26.60 0.0M
2025-06-23 26.20 26.20 26.20 26.20 0.0M
2025-06-20 26.20 26.20 26.20 26.20 0.0M
2025-06-17 26.40 26.40 26.40 26.40 0.0M
2025-06-16 26.20 26.80 26.20 26.80 0.0M
2025-06-11 27.20 27.20 27.20 27.20 0.0M
2025-06-09 26.40 26.40 26.40 26.40 0.0M
2025-06-06 26.80 26.80 26.80 26.80 0.0M
2025-06-04 26.40 26.60 26.40 26.60 0.0M
2025-06-03 26.20 26.40 26.20 26.40 0.0M
2025-06-02 26.20 26.60 26.20 26.60 0.0M
2025-05-30 26.80 26.80 26.80 26.80 0.0M
2025-05-29 27.20 27.20 27.20 27.20 0.0M
2025-05-28 27.20 27.20 27.20 27.20 0.0M
2025-05-27 27.40 27.40 27.40 27.40 0.0M
2025-05-26 27.60 27.60 27.20 27.20 0.0M
2025-05-23 26.80 26.80 26.80 26.80 0.0M
2025-05-19 27.00 27.60 27.00 27.20 0.0M
2025-05-16 27.40 27.40 27.40 27.40 0.0M
2025-05-15 28.00 28.00 27.60 27.60 0.0M
2025-05-14 28.00 28.00 28.00 28.00 0.0M
2025-05-12 28.20 28.20 28.20 28.20 0.0M
2025-05-09 26.80 26.80 26.80 26.80 0.0M
2025-05-08 26.60 26.60 26.40 26.40 0.0M
2025-05-07 26.60 26.60 26.60 26.60 0.0M
2025-05-05 26.80 26.80 26.80 26.80 0.0M
2025-05-02 26.80 27.00 26.80 27.00 0.0M
2025-04-30 25.40 25.40 25.40 25.40 0.0M
2025-04-29 26.60 26.60 26.60 26.60 0.0M
2025-04-28 26.00 26.00 26.00 26.00 0.0M
2025-04-25 25.60 25.60 25.60 25.60 0.0M
2025-04-23 24.80 25.80 24.80 25.80 0.0M
2025-04-22 24.00 24.00 23.80 23.80 0.0M
2025-04-17 23.80 23.80 23.80 23.80 0.0M
2025-04-16 23.60 23.60 23.40 23.40 0.0M
2025-04-15 23.80 23.80 23.80 23.80 0.0M
2025-04-11 22.80 22.80 22.80 22.80 0.0M
2025-04-10 25.00 25.00 23.20 23.20 0.0M
2025-04-09 21.40 21.40 21.40 21.40 0.0M
2025-04-08 22.40 22.80 22.20 22.80 0.0M
2025-04-07 21.40 22.40 21.40 22.40 0.0M
2025-04-04 22.40 22.40 22.40 22.40 0.0M
2025-03-31 26.60 26.60 26.60 26.60 0.0M
2025-03-28 27.80 27.80 26.60 26.60 0.0M
2025-03-27 28.20 28.20 27.60 27.60 0.0M
2025-03-24 29.80 29.80 29.80 29.80 0.0M
2025-03-21 29.00 29.00 28.80 28.80 0.0M
2025-03-19 30.20 30.20 30.20 30.20 0.0M
2025-03-18 29.80 29.80 29.80 29.80 0.0M
2025-03-17 29.60 29.60 29.20 29.20 0.0M
2025-03-13 28.60 28.60 28.60 28.60 0.0M
2025-03-12 28.20 28.20 28.20 28.20 0.0M
2025-03-11 29.20 29.20 29.20 29.20 0.0M
2025-03-10 29.00 29.00 29.00 29.00 0.0M
2025-03-07 31.00 31.00 30.80 30.80 0.0M
2025-03-06 31.20 31.60 31.00 31.60 0.0M
2025-03-05 28.60 30.00 28.60 29.60 0.0M
2025-03-04 27.60 28.00 27.00 28.00 0.0M
2025-03-03 28.00 28.80 28.00 28.60 0.0M
2025-02-28 27.20 27.20 26.80 26.80 0.0M
2025-02-26 27.60 27.60 27.60 27.60 0.0M
2025-02-25 26.60 26.60 26.60 26.60 0.0M
2025-02-24 26.60 26.80 26.60 26.80 0.0M
2025-02-20 27.40 27.40 27.40 27.40 0.0M
2025-02-19 27.80 27.80 26.80 26.80 0.0M
2025-02-17 27.40 27.80 27.40 27.80 0.0M
2025-02-14 27.00 27.20 27.00 27.20 0.0M
2025-02-13 27.60 27.60 27.60 27.60 0.0M
2025-02-12 27.80 27.80 27.80 27.80 0.0M
2025-02-11 26.40 26.40 26.40 26.40 0.0M
2025-02-10 26.80 26.80 26.80 26.80 0.0M
2025-02-07 28.00 28.00 27.40 27.40 0.0M
2025-02-06 27.40 27.60 27.40 27.60 0.0M
2025-02-03 23.20 23.20 23.20 23.20 0.0M
2025-01-31 24.40 24.40 24.20 24.20 0.0M
2025-01-28 23.80 23.80 23.80 23.80 0.0M
2025-01-27 23.80 23.80 23.80 23.80 0.0M
2025-01-24 23.60 23.60 23.60 23.60 0.0M
2025-01-23 22.40 23.00 22.40 23.00 0.0M
2025-01-21 23.00 23.00 22.60 23.00 0.0M
2025-01-20 22.80 23.20 22.80 23.20 0.0M
2025-01-16 22.40 22.40 22.40 22.40 0.0M
2025-01-15 22.00 22.00 22.00 22.00 0.0M
2025-01-14 21.80 21.80 21.80 21.80 0.0M
2025-01-10 21.80 21.80 21.80 21.80 0.0M
2025-01-08 21.00 21.00 21.00 21.00 0.0M
2025-01-06 21.80 21.80 21.80 21.80 0.0M