Align

ALGN
🏛️ 독일 →
107.15
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
2023-12-29 250.95 250.95 248.65 249.00 0.0M
2023-12-28 249.20 250.95 246.05 249.75 0.0M
2023-12-27 249.55 249.55 246.15 246.40 0.0M
2023-12-22 247.65 249.75 245.05 247.50 0.0M
2023-12-21 241.40 248.55 240.05 248.20 0.0M
2023-12-20 244.05 245.85 239.30 239.30 0.0M
2023-12-19 240.00 246.35 238.70 246.35 0.0M
2023-12-18 233.00 242.60 231.35 242.60 0.0M
2023-12-15 235.20 243.00 230.10 235.90 0.0M
2023-12-14 212.65 239.00 212.30 232.60 0.0M
2023-12-13 201.15 212.30 201.15 212.30 0.0M
2023-12-12 202.50 203.30 198.00 201.75 0.0M
2023-12-11 204.30 205.15 198.50 202.55 0.0M
2023-12-08 201.55 206.00 200.00 205.05 0.0M
2023-12-07 202.05 202.65 199.50 199.50 0.0M
2023-12-06 200.70 202.65 199.50 200.60 0.0M
2023-12-05 200.95 202.70 196.50 201.05 0.0M
2023-12-04 202.20 202.70 200.80 202.55 0.0M
2023-12-01 196.82 205.85 196.34 203.90 0.0M
2023-11-30 199.54 199.54 194.56 196.52 0.0M
2023-11-29 194.42 200.00 194.22 197.40 0.0M
2023-11-28 196.84 196.84 194.50 194.50 0.0M
2023-11-27 201.20 201.20 197.70 197.70 0.0M
2023-11-24 199.84 201.00 199.78 200.95 0.0M
2023-11-23 200.25 200.35 198.64 198.66 0.0M
2023-11-22 197.82 203.50 197.28 202.25 0.0M
2023-11-21 197.12 199.02 195.98 197.08 0.0M
2023-11-20 189.36 197.24 189.04 197.00 0.0M
2023-11-17 187.46 189.90 186.68 189.90 0.0M
2023-11-16 189.76 195.42 187.32 187.32 0.0M
2023-11-15 186.24 195.64 186.00 190.94 0.0M
2023-11-14 179.02 189.64 178.48 186.00 0.0M
2023-11-13 179.66 180.06 178.34 180.06 0.0M
2023-11-10 175.60 180.22 174.88 180.22 0.0M
2023-11-09 181.38 182.34 175.00 175.00 0.0M
2023-11-08 185.36 186.22 180.02 180.44 0.0M
2023-11-07 183.68 186.16 183.68 185.18 0.0M
2023-11-06 184.72 186.50 183.24 184.44 0.0M
2023-11-03 180.26 187.64 179.72 184.56 0.0M
2023-11-02 172.76 181.56 172.76 180.70 0.0M
2023-11-01 175.18 175.92 170.14 171.00 0.0M
2023-10-31 175.42 177.26 174.34 174.84 0.0M
2023-10-30 181.84 182.30 167.00 175.88 0.0M
2023-10-27 182.76 185.50 176.50 180.62 0.0M
2023-10-26 183.50 188.06 178.12 181.60 0.0M
2023-10-25 250.15 250.50 239.10 241.00 0.0M
2023-10-24 251.00 251.00 248.60 248.60 0.0M
2023-10-23 256.65 256.65 249.60 249.60 0.0M
2023-10-20 255.50 255.95 252.55 254.65 0.0M
2023-10-19 257.20 257.75 255.85 256.30 0.0M
2023-10-18 261.70 261.70 257.70 260.55 0.0M
2023-10-17 258.50 262.00 258.50 262.00 0.0M
2023-10-16 252.95 259.45 252.25 259.45 0.0M
2023-10-13 252.05 256.10 251.75 251.75 0.0M
2023-10-12 260.80 263.30 255.00 255.00 0.0M
2023-10-11 269.45 269.45 260.90 260.95 0.0M
2023-10-10 270.60 273.70 268.40 270.95 0.0M
2023-10-09 266.95 269.05 262.75 263.80 0.0M
2023-10-06 266.60 271.35 266.60 270.30 0.0M
2023-10-05 276.10 276.10 264.55 266.55 0.0M
2023-10-04 275.25 277.10 274.25 276.45 0.0M
2023-10-03 284.90 285.15 277.80 277.80 0.0M
2023-10-02 289.80 292.10 282.90 282.90 0.0M
2023-09-29 292.50 293.95 289.85 289.85 0.0M
2023-09-28 284.75 292.20 284.75 291.60 0.0M
2023-09-27 285.00 285.60 282.90 282.90 0.0M
2023-09-26 278.65 282.70 277.00 282.30 0.0M
2023-09-25 280.65 281.30 277.05 280.30 0.0M
2023-09-22 280.05 281.50 280.05 281.10 0.0M
2023-09-21 288.65 288.70 282.95 283.80 0.0M
2023-09-20 298.80 298.80 290.35 290.35 0.0M
2023-09-19 303.70 303.70 298.80 298.80 0.0M
2023-09-18 312.65 314.00 306.70 306.80 0.0M
2023-09-15 311.60 311.60 307.65 310.25 0.0M
2023-09-14 300.00 314.20 300.00 312.00 0.0M
2023-09-13 300.45 301.90 296.20 296.45 0.0M
2023-09-12 311.70 313.10 301.40 301.40 0.0M
2023-09-11 310.25 313.50 308.95 312.00 0.0M
2023-09-08 320.20 320.20 309.95 310.95 0.0M
2023-09-07 344.50 344.65 317.85 319.10 0.0M
2023-09-06 340.65 344.40 340.65 343.75 0.0M
2023-09-05 346.35 348.35 343.95 344.90 0.0M
2023-09-04 346.85 349.50 346.65 349.50 0.0M
2023-09-01 342.60 348.00 339.50 348.00 0.0M
2023-08-31 340.70 343.30 340.00 342.75 0.0M
2023-08-30 341.00 343.60 336.95 340.50 0.0M
2023-08-29 333.65 334.35 329.50 331.95 0.0M
2023-08-28 330.30 334.00 330.20 333.75 0.0M
2023-08-25 325.45 326.20 323.65 326.20 0.0M
2023-08-24 331.50 339.70 324.65 325.75 0.0M
2023-08-23 328.25 333.30 326.10 333.30 0.0M
2023-08-22 315.90 320.75 314.25 320.75 0.0M
2023-08-21 322.65 326.20 319.10 319.10 0.0M
2023-08-18 320.05 323.60 315.45 323.60 0.0M
2023-08-17 331.00 331.00 328.00 328.95 0.0M
2023-08-16 329.65 333.05 328.65 328.85 0.0M
2023-08-15 333.00 333.00 326.30 328.25 0.0M
2023-08-14 324.50 330.05 322.75 330.05 0.0M
2023-08-11 317.15 318.05 315.20 315.35 0.0M
2023-08-10 323.45 323.85 315.70 315.70 0.0M
2023-08-09 328.50 328.50 323.50 323.75 0.0M
2023-08-08 326.20 328.55 325.00 325.65 0.0M
2023-08-07 329.30 332.00 325.90 325.90 0.0M
2023-08-04 338.00 338.25 329.75 329.75 0.0M
2023-08-03 332.70 335.75 332.55 332.55 0.0M
2023-08-02 340.05 340.05 333.50 333.50 0.0M
2023-08-01 343.60 344.90 340.05 344.65 0.0M
2023-07-31 345.15 346.50 342.00 342.00 0.0M
2023-07-28 352.40 354.35 344.30 344.70 0.0M
2023-07-27 342.05 371.30 340.05 349.25 0.0M
2023-07-26 298.65 304.00 298.00 303.85 0.0M
2023-07-25 303.45 305.65 295.00 295.00 0.0M
2023-07-24 302.00 305.95 302.00 303.50 0.0M
2023-07-21 298.60 303.80 298.00 303.80 0.0M
2023-07-20 304.70 304.70 298.00 298.00 0.0M
2023-07-19 320.30 320.30 304.00 305.40 0.0M
2023-07-18 329.25 329.25 319.30 320.30 0.0M
2023-07-17 327.45 329.90 325.50 329.10 0.0M
2023-07-14 325.40 330.40 323.70 328.55 0.0M
2023-07-13 323.55 325.70 320.90 323.75 0.0M
2023-07-12 318.30 320.20 317.50 320.20 0.0M
2023-07-11 313.60 316.95 311.55 316.95 0.0M
2023-07-10 297.80 311.25 295.00 310.30 0.0M
2023-07-07 302.20 304.35 301.40 301.40 0.0M
2023-07-06 307.50 307.60 299.00 301.45 0.0M
2023-07-05 313.60 314.15 300.25 310.35 0.0M
2023-07-04 314.80 315.20 313.70 314.85 0.0M
2023-07-03 324.20 326.95 316.00 316.00 0.0M
2023-06-30 314.25 325.00 314.25 325.00 0.0M
2023-06-29 318.00 320.00 311.60 311.60 0.0M
2023-06-28 309.30 316.45 308.30 313.90 0.0M
2023-06-27 303.95 303.95 303.95 303.95 0.0M
2023-06-26 300.80 304.80 300.80 304.60 0.0M
2023-06-23 305.95 305.95 304.95 305.95 0.0M
2023-06-22 299.00 303.25 298.90 303.25 0.0M
2023-06-21 302.05 303.40 300.00 302.00 0.0M
2023-06-20 302.00 303.70 296.00 303.70 0.0M
2023-06-19 301.05 303.40 300.90 301.90 0.0M
2023-06-16 303.10 304.60 298.65 300.35 0.0M
2023-06-15 298.65 301.15 296.30 299.70 0.0M
2023-06-14 297.30 301.05 297.25 301.05 0.0M
2023-06-13 290.00 304.20 288.60 302.20 0.0M
2023-06-12 285.15 288.55 282.20 288.55 0.0M
2023-06-09 283.60 286.20 283.55 285.60 0.0M
2023-06-08 281.60 284.45 279.90 284.45 0.0M
2023-06-07 284.10 287.45 284.10 285.15 0.0M
2023-06-06 284.40 285.40 283.40 285.40 0.0M
2023-06-05 280.35 286.80 279.85 285.50 0.0M
2023-06-02 275.50 282.35 275.50 280.55 0.0M
2023-06-01 265.30 276.00 264.95 276.00 0.0M
2023-05-31 266.60 267.80 257.90 262.80 0.0M
2023-05-30 268.40 270.85 262.65 265.20 0.0M
2023-05-29 267.00 269.45 267.00 267.85 0.0M
2023-05-26 260.10 266.45 258.85 266.45 0.0M
2023-05-25 262.55 262.55 260.55 260.55 0.0M
2023-05-24 262.80 263.10 258.85 259.60 0.0M
2023-05-23 277.95 280.00 261.10 263.00 0.0M
2023-05-22 270.10 280.05 266.20 278.60 0.0M
2023-05-19 273.80 273.80 269.35 271.50 0.0M
2023-05-18 268.40 270.05 268.40 270.05 0.0M
2023-05-17 269.30 269.40 265.25 269.00 0.0M
2023-05-15 269.65 275.15 269.05 273.25 0.0M
2023-05-12 272.50 273.20 270.90 272.65 0.0M
2023-05-11 280.95 281.30 269.45 270.70 0.0M
2023-05-10 277.25 279.40 275.00 279.40 0.0M
2023-05-09 276.55 276.70 274.85 276.70 0.0M
2023-05-08 284.95 285.00 277.20 277.50 0.0M
2023-05-05 280.15 280.15 279.85 280.00 0.0M
2023-05-04 272.95 277.25 269.45 273.35 0.0M
2023-05-03 277.55 278.55 273.85 278.50 0.0M
2023-05-02 290.05 291.10 279.00 279.00 0.0M
2023-04-28 286.70 293.60 286.70 292.75 0.0M
2023-04-27 301.95 301.95 280.50 288.75 0.0M
2023-04-26 321.00 321.00 317.60 319.15 0.0M
2023-04-25 327.40 328.50 322.20 322.20 0.0M
2023-04-24 323.40 324.70 320.70 324.70 0.0M
2023-04-21 320.45 323.35 320.45 321.55 0.0M
2023-04-20 321.95 323.05 320.15 323.05 0.0M
2023-04-19 315.00 325.45 315.00 325.45 0.0M
2023-04-18 318.85 324.35 315.75 317.40 0.0M
2023-04-17 310.75 318.65 310.55 318.65 0.0M
2023-04-14 309.10 311.75 305.95 308.45 0.0M
2023-04-13 301.90 307.45 300.75 306.55 0.0M
2023-04-12 311.75 311.75 303.45 303.45 0.0M
2023-04-11 304.50 313.35 300.05 313.20 0.0M
2023-04-06 289.45 295.05 289.45 295.05 0.0M
2023-04-05 299.55 299.55 288.80 290.40 0.0M
2023-04-04 299.95 302.65 299.40 299.50 0.0M
2023-04-03 311.00 311.00 299.10 299.85 0.0M
2023-03-31 285.65 308.80 285.65 308.80 0.0M
2023-03-30 281.85 285.95 281.30 285.95 0.0M
2023-03-29 285.35 285.35 280.35 280.35 0.0M
2023-03-28 283.00 283.85 283.00 283.30 0.0M
2023-03-27 283.45 288.80 283.20 283.20 0.0M
2023-03-24 289.25 290.40 280.40 282.00 0.0M
2023-03-23 289.15 292.70 284.85 286.40 0.0M
2023-03-22 301.80 301.80 288.95 288.95 0.0M
2023-03-21 294.35 303.95 294.25 303.95 0.0M
2023-03-20 300.25 306.00 296.40 296.40 0.0M
2023-03-17 307.00 308.95 303.15 304.50 0.0M
2023-03-16 300.90 306.80 296.50 306.20 0.0M
2023-03-15 299.20 300.65 296.15 296.15 0.0M
2023-03-14 296.90 304.05 296.40 296.40 0.0M
2023-03-13 295.15 299.60 285.35 296.65 0.0M
2023-03-10 305.65 305.65 291.25 291.25 0.0M
2023-03-09 312.20 316.05 304.75 304.75 0.0M
2023-03-08 316.20 316.20 315.20 316.10 0.0M
2023-03-07 313.60 320.65 313.60 320.30 0.0M
2023-03-06 318.35 333.30 314.70 315.00 0.0M
2023-03-03 296.80 315.55 296.70 313.50 0.0M
2023-03-02 286.60 291.55 286.50 291.55 0.0M
2023-03-01 292.70 292.70 285.00 290.80 0.0M
2023-02-28 286.25 294.15 286.25 293.90 0.0M
2023-02-27 292.55 292.75 287.10 287.10 0.0M
2023-02-24 285.15 287.80 285.15 287.80 0.0M
2023-02-23 285.90 285.90 282.40 282.40 0.0M
2023-02-22 285.30 288.55 285.30 288.55 0.0M
2023-02-21 294.20 295.85 287.75 288.20 0.0M
2023-02-20 295.05 298.25 295.05 297.00 0.0M
2023-02-17 303.85 304.20 293.75 294.35 0.0M
2023-02-16 317.90 318.10 303.90 305.80 0.0M
2023-02-15 308.80 317.15 307.50 317.00 0.0M
2023-02-14 304.45 310.30 304.30 310.30 0.0M
2023-02-13 295.95 302.85 293.95 302.85 0.0M
2023-02-10 298.75 306.55 293.90 295.00 0.0M
2023-02-09 314.20 315.75 299.05 299.05 0.0M
2023-02-08 320.55 321.95 311.60 311.60 0.0M
2023-02-07 319.85 322.25 311.05 311.05 0.0M
2023-02-06 314.90 334.35 311.30 319.60 0.0M
2023-02-03 327.95 327.95 313.05 318.85 0.0M
2023-02-02 292.50 334.75 289.10 325.40 0.0M
2023-02-01 248.40 258.70 246.10 256.30 0.0M
2023-01-31 244.40 246.85 243.60 246.40 0.0M
2023-01-30 247.70 247.70 241.75 244.70 0.0M
2023-01-27 240.20 246.95 239.40 246.95 0.0M
2023-01-26 231.20 241.00 231.20 241.00 0.0M
2023-01-25 229.70 229.70 227.25 229.65 0.0M
2023-01-24 231.85 235.35 230.35 235.35 0.0M
2023-01-23 223.60 233.35 223.50 232.45 0.0M
2023-01-20 219.45 221.95 219.45 221.95 0.0M
2023-01-19 227.15 227.20 216.30 221.55 0.0M
2023-01-18 227.35 234.75 225.95 229.15 0.0M
2023-01-17 221.20 227.80 219.20 227.20 0.0M
2023-01-16 221.10 221.55 219.65 221.55 0.0M
2023-01-13 215.15 219.80 215.15 219.50 0.0M
2023-01-12 218.15 218.70 211.90 217.70 0.0M
2023-01-11 217.15 219.00 216.00 217.15 0.0M
2023-01-10 212.55 217.00 210.55 216.30 0.0M
2023-01-09 208.40 214.65 206.00 211.65 0.0M
2023-01-06 208.30 211.70 205.75 208.40 0.0M
2023-01-05 210.15 212.45 206.50 210.20 0.0M
2023-01-04 201.80 209.95 201.80 209.95 0.0M
2023-01-03 203.00 204.00 197.66 197.66 0.0M
2023-01-02 197.98 204.00 197.98 203.95 0.0M