Align

ALGN
🏛️ 독일 →
106.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 201.50 202.50 201.20 201.20 0.0M
2024-12-27 207.50 207.50 202.00 202.50 0.0M
2024-12-23 203.10 203.30 198.00 199.75 0.0M
2024-12-20 205.70 205.70 203.20 204.00 0.0M
2024-12-19 205.20 205.90 204.10 204.50 0.0M
2024-12-18 217.50 218.50 205.60 205.60 0.0M
2024-12-17 218.10 218.10 217.40 217.40 0.0M
2024-12-16 224.60 225.00 220.00 220.00 0.0M
2024-12-13 226.40 226.40 222.80 223.80 0.0M
2024-12-12 228.10 228.10 224.60 225.40 0.0M
2024-12-11 226.90 230.00 225.60 228.00 0.0M
2024-12-10 224.20 226.50 224.20 225.70 0.0M
2024-12-09 221.10 225.90 220.60 225.90 0.0M
2024-12-06 216.20 223.90 214.10 220.40 0.0M
2024-12-05 223.70 223.70 215.00 215.00 0.0M
2024-12-04 223.60 225.40 222.60 223.00 0.0M
2024-12-03 221.90 221.90 221.70 221.70 0.0M
2024-12-02 220.60 222.30 216.80 219.10 0.0M
2024-11-29 218.10 218.10 218.10 218.10 0.0M
2024-11-28 219.30 219.30 219.30 219.30 0.0M
2024-11-27 218.00 218.00 218.00 218.00 0.0M
2024-11-26 229.50 229.90 218.10 218.10 0.0M
2024-11-25 215.80 229.10 215.80 229.10 0.0M
2024-11-22 216.70 220.00 213.70 213.70 0.0M
2024-11-21 213.60 218.20 213.60 217.30 0.0M
2024-11-20 212.20 212.20 209.90 211.40 0.0M
2024-11-19 216.40 216.40 210.00 210.00 0.0M
2024-11-18 214.20 217.90 212.30 217.00 0.0M
2024-11-15 208.60 215.00 208.60 215.00 0.0M
2024-11-14 204.10 208.70 204.00 208.70 0.0M
2024-11-13 205.50 206.00 202.10 202.10 0.0M
2024-11-11 205.60 213.30 205.60 210.20 0.0M
2024-11-08 205.50 206.70 204.20 206.00 0.0M
2024-11-07 208.70 210.90 204.20 205.00 0.0M
2024-11-06 200.00 205.30 200.00 205.30 0.0M
2024-11-05 194.70 194.95 193.15 193.15 0.0M
2024-11-04 192.85 194.15 191.25 193.45 0.0M
2024-11-01 189.45 192.35 188.50 192.00 0.0M
2024-10-31 192.65 192.80 189.40 189.40 0.0M
2024-10-30 196.05 197.05 193.75 193.75 0.0M
2024-10-29 199.65 200.20 196.95 196.95 0.0M
2024-10-28 203.30 205.50 200.00 200.00 0.0M
2024-10-25 206.50 207.50 202.00 206.10 0.0M
2024-10-24 192.20 205.10 191.80 205.10 0.0M
2024-10-23 195.55 196.10 192.00 192.50 0.0M
2024-10-22 200.30 200.30 193.55 195.70 0.0M
2024-10-21 201.10 202.80 199.70 200.90 0.0M
2024-10-18 199.25 200.80 199.20 199.20 0.0M
2024-10-17 199.65 201.00 199.60 199.60 0.0M
2024-10-16 200.90 202.10 198.50 198.95 0.0M
2024-10-15 203.80 203.80 201.60 201.60 0.0M
2024-10-14 202.30 204.10 202.20 204.10 0.0M
2024-10-11 209.20 209.60 201.00 202.10 0.0M
2024-10-10 211.90 211.90 208.90 208.90 0.0M
2024-10-09 212.10 214.00 211.00 213.00 0.0M
2024-10-08 212.80 213.40 212.00 212.00 0.0M
2024-10-07 218.90 220.20 213.80 214.00 0.0M
2024-10-04 211.90 216.60 211.10 216.60 0.0M
2024-10-03 214.00 214.00 214.00 214.00 0.0M
2024-10-02 220.40 221.80 218.00 218.00 0.0M
2024-10-01 229.30 229.80 221.90 221.90 0.0M
2024-09-30 228.40 229.00 228.00 229.00 0.0M
2024-09-27 231.00 231.00 226.10 226.10 0.0M
2024-09-26 219.50 221.20 219.50 219.80 0.0M
2024-09-25 219.70 220.00 219.70 220.00 0.0M
2024-09-23 227.20 229.70 227.20 228.80 0.0M
2024-09-20 229.00 229.00 228.80 229.00 0.0M
2024-09-19 229.80 234.50 227.70 233.00 0.0M
2024-09-18 228.50 231.10 227.30 231.10 0.0M
2024-09-17 224.00 233.40 223.30 233.40 0.0M
2024-09-16 215.00 223.60 215.00 223.60 0.0M
2024-09-13 206.70 219.80 206.30 219.80 0.0M
2024-09-12 205.30 205.30 205.30 205.30 0.0M
2024-09-11 203.70 203.70 203.70 203.70 0.0M
2024-09-10 199.30 206.40 198.35 205.80 0.0M
2024-09-09 202.10 205.00 201.20 204.90 0.0M
2024-09-06 201.30 205.50 197.35 199.15 0.0M
2024-09-05 199.75 200.70 199.75 200.70 0.0M
2024-09-04 204.10 204.40 200.10 200.10 0.0M
2024-09-03 213.20 213.80 207.30 207.30 0.0M
2024-09-02 214.20 215.40 213.90 215.40 0.0M
2024-08-30 212.50 216.20 212.50 214.20 0.0M
2024-08-29 207.00 215.10 207.00 215.10 0.0M
2024-08-28 211.20 212.00 209.50 210.10 0.0M
2024-08-27 207.10 212.60 207.10 212.40 0.0M
2024-08-26 208.50 209.70 205.50 205.50 0.0M
2024-08-23 206.40 208.30 206.40 208.30 0.0M
2024-08-22 211.10 211.10 208.80 208.80 0.0M
2024-08-21 209.20 210.80 209.20 210.80 0.0M
2024-08-20 217.80 217.80 215.10 217.10 0.0M
2024-08-19 218.20 220.40 212.90 212.90 0.0M
2024-08-16 215.90 220.20 213.10 218.20 0.0M
2024-08-15 201.40 217.30 200.40 214.00 0.0M
2024-08-14 199.40 199.70 199.30 199.70 0.0M
2024-08-13 195.65 201.00 195.65 201.00 0.0M
2024-08-12 198.00 198.00 196.35 196.35 0.0M
2024-08-09 198.30 198.30 194.05 194.85 0.0M
2024-08-08 185.45 194.50 185.25 194.50 0.0M
2024-08-07 191.40 195.85 186.15 186.15 0.0M
2024-08-06 193.80 194.00 187.95 190.20 0.0M
2024-08-05 185.55 192.90 181.95 192.90 0.0M
2024-08-02 207.60 208.40 191.65 195.30 0.0M
2024-08-01 216.10 216.30 209.90 212.00 0.0M
2024-07-31 217.40 217.50 208.70 217.50 0.0M
2024-07-30 206.20 212.10 205.80 211.40 0.0M
2024-07-29 203.70 206.90 203.70 206.90 0.0M
2024-07-26 209.70 211.60 203.20 203.20 0.0M
2024-07-25 217.30 223.70 208.10 208.10 0.0M
2024-07-24 228.40 229.70 228.40 229.10 0.0M
2024-07-23 227.30 231.20 227.30 228.50 0.0M
2024-07-22 233.40 233.40 229.20 229.20 0.0M
2024-07-19 230.10 235.00 228.50 232.70 0.0M
2024-07-18 231.70 240.70 228.70 228.70 0.0M
2024-07-17 225.20 230.60 222.50 230.40 0.0M
2024-07-16 219.80 222.90 219.70 222.90 0.0M
2024-07-15 224.50 224.50 219.90 221.70 0.0M
2024-07-12 235.40 236.50 222.80 222.80 0.0M
2024-07-11 230.30 236.00 230.30 234.50 0.0M
2024-07-10 225.70 228.80 225.70 228.80 0.0M
2024-07-09 229.60 230.00 229.60 230.00 0.0M
2024-07-08 225.50 227.40 224.70 225.70 0.0M
2024-07-05 224.90 225.40 224.00 225.40 0.0M
2024-07-04 226.00 226.00 226.00 226.00 0.0M
2024-07-03 223.10 226.00 223.10 225.00 0.0M
2024-07-02 221.20 222.60 220.90 222.60 0.0M
2024-07-01 225.70 227.40 224.00 224.00 0.0M
2024-06-28 227.30 227.30 226.60 226.60 0.0M
2024-06-27 228.10 228.10 225.70 228.00 0.0M
2024-06-26 220.80 228.50 220.80 228.50 0.0M
2024-06-25 222.60 222.60 218.30 218.30 0.0M
2024-06-24 225.70 227.30 221.30 221.30 0.0M
2024-06-21 226.10 228.00 225.80 226.10 0.0M
2024-06-20 223.40 223.90 223.40 223.90 0.0M
2024-06-19 225.90 226.20 224.50 225.30 0.0M
2024-06-18 228.50 229.60 226.00 226.00 0.0M
2024-06-17 238.50 240.50 228.10 229.60 0.0M
2024-06-14 253.90 254.80 235.20 235.20 0.0M
2024-06-13 248.20 253.10 246.50 253.10 0.0M
2024-06-12 235.00 243.20 235.00 243.20 0.0M
2024-06-11 236.40 237.30 235.60 236.50 0.0M
2024-06-10 236.90 238.00 236.20 236.20 0.0M
2024-06-07 237.40 240.00 234.10 240.00 0.0M
2024-06-06 234.90 236.40 234.90 236.20 0.0M
2024-06-05 228.50 235.40 228.50 234.10 0.0M
2024-06-04 232.00 232.00 227.00 227.30 0.0M
2024-06-03 238.40 239.10 236.20 236.20 0.0M
2024-05-31 237.20 237.20 233.90 233.90 0.0M
2024-05-30 231.90 239.40 231.40 238.30 0.0M
2024-05-29 232.10 234.70 232.10 234.70 0.0M
2024-05-28 237.00 237.00 235.60 235.60 0.0M
2024-05-27 236.40 236.50 234.70 235.40 0.0M
2024-05-24 232.40 236.00 232.10 235.80 0.0M
2024-05-23 242.40 243.10 231.60 231.60 0.0M
2024-05-22 242.40 244.40 240.70 241.50 0.0M
2024-05-21 247.20 247.20 241.10 242.90 0.0M
2024-05-20 250.10 250.10 247.10 247.70 0.0M
2024-05-17 251.10 251.10 250.80 250.90 0.0M
2024-05-16 257.40 258.30 253.60 253.60 0.0M
2024-05-15 257.60 259.40 255.70 255.70 0.0M
2024-05-14 251.60 255.50 251.60 255.50 0.0M
2024-05-13 251.80 254.90 251.30 251.90 0.0M
2024-05-10 259.60 262.10 251.60 251.70 0.0M
2024-05-09 253.10 254.40 253.10 254.40 0.0M
2024-05-08 261.70 261.70 246.70 253.30 0.0M
2024-05-07 267.60 268.40 265.80 266.00 0.0M
2024-05-06 266.50 269.20 265.50 266.20 0.0M
2024-05-03 267.60 273.50 266.60 267.80 0.0M
2024-05-02 266.20 269.80 264.30 264.40 0.0M
2024-04-30 280.50 280.50 266.40 266.40 0.0M
2024-04-29 288.30 288.30 288.30 288.30 0.0M
2024-04-26 291.80 292.50 291.80 292.10 0.0M
2024-04-25 302.70 305.10 282.80 288.10 0.0M
2024-04-24 293.80 294.90 290.30 293.70 0.0M
2024-04-23 281.80 291.60 281.80 291.60 0.0M
2024-04-22 280.80 283.60 280.80 283.60 0.0M
2024-04-19 280.20 283.30 280.00 280.00 0.0M
2024-04-18 281.40 281.40 281.00 281.10 0.0M
2024-04-17 287.50 287.50 278.70 282.80 0.0M
2024-04-16 284.40 287.90 281.60 287.30 0.0M
2024-04-15 296.10 299.90 286.20 286.20 0.0M
2024-04-12 304.80 304.80 293.80 293.80 0.0M
2024-04-11 305.90 305.90 303.50 303.50 0.0M
2024-04-10 303.60 305.00 297.80 305.00 0.0M
2024-04-09 294.10 303.70 294.10 303.70 0.0M
2024-04-08 294.40 295.70 292.30 293.50 0.0M
2024-04-05 290.60 294.70 290.60 294.70 0.0M
2024-04-04 285.90 289.50 285.80 289.50 0.0M
2024-04-03 287.70 290.00 287.10 288.50 0.0M
2024-04-02 298.40 298.60 278.50 286.70 0.0M
2024-03-28 303.85 303.85 303.20 303.20 0.0M
2024-03-27 294.95 301.75 294.95 301.75 0.0M
2024-03-26 295.25 295.25 293.05 293.05 0.0M
2024-03-25 294.45 297.00 291.85 293.90 0.0M
2024-03-22 296.30 296.30 293.55 293.55 0.0M
2024-03-21 302.75 308.40 298.25 298.80 0.0M
2024-03-20 290.00 301.75 290.00 301.75 0.0M
2024-03-19 288.85 292.85 287.00 291.30 0.0M
2024-03-18 291.10 294.20 291.10 292.00 0.0M
2024-03-15 291.50 293.35 289.95 289.95 0.0M
2024-03-14 293.65 294.35 289.40 289.40 0.0M
2024-03-13 284.95 296.65 284.85 292.30 0.0M
2024-03-12 283.00 283.15 280.30 280.30 0.0M
2024-03-11 284.40 284.45 283.10 283.25 0.0M
2024-03-08 283.70 283.70 283.40 283.40 0.0M
2024-03-07 278.95 285.30 276.85 285.30 0.0M
2024-03-06 275.70 279.50 275.20 279.50 0.0M
2024-03-05 281.25 282.95 273.60 273.65 0.0M
2024-03-04 277.95 284.05 276.10 284.05 0.0M
2024-03-01 279.75 281.65 276.05 278.35 0.0M
2024-02-29 277.70 281.55 276.85 280.30 0.0M
2024-02-28 288.20 288.20 278.90 279.60 0.0M
2024-02-27 285.10 287.95 285.00 286.50 0.0M
2024-02-26 290.95 290.95 288.60 289.95 0.0M
2024-02-23 291.05 295.35 290.70 295.35 0.0M
2024-02-22 285.35 292.30 283.50 292.30 0.0M
2024-02-21 288.35 289.95 277.50 278.15 0.0M
2024-02-20 286.00 289.70 282.70 288.00 0.0M
2024-02-19 287.65 287.65 286.05 286.05 0.0M
2024-02-16 289.15 290.20 286.15 286.15 0.0M
2024-02-15 283.65 286.95 281.40 285.35 0.0M
2024-02-14 274.25 280.15 273.40 280.15 0.0M
2024-02-13 279.45 279.60 270.40 271.90 0.0M
2024-02-12 276.05 280.60 274.30 280.60 0.0M
2024-02-09 273.60 275.80 273.60 275.45 0.0M
2024-02-08 263.20 273.30 263.20 272.95 0.0M
2024-02-07 268.90 269.85 262.85 267.25 0.0M
2024-02-06 257.90 272.30 257.30 272.30 0.0M
2024-02-05 252.95 255.00 252.25 254.95 0.0M
2024-02-02 254.35 255.15 243.95 253.40 0.0M
2024-02-01 275.00 282.35 247.95 251.00 0.0M
2024-01-31 243.00 250.65 240.40 250.65 0.0M
2024-01-30 250.85 250.85 245.00 245.00 0.0M
2024-01-29 244.85 252.80 243.70 252.00 0.0M
2024-01-26 239.15 248.20 239.10 246.00 0.0M
2024-01-25 235.10 241.50 234.50 241.00 0.0M
2024-01-24 245.55 245.55 236.85 237.10 0.0M
2024-01-23 249.85 251.25 243.75 245.15 0.0M
2024-01-22 246.55 249.20 245.05 246.75 0.0M
2024-01-19 244.85 245.75 239.50 244.15 0.0M
2024-01-18 237.55 241.30 237.55 239.10 0.0M
2024-01-17 244.40 245.05 236.45 238.55 0.0M
2024-01-16 246.80 246.80 243.85 245.80 0.0M
2024-01-15 249.20 249.35 247.25 249.05 0.0M
2024-01-12 250.90 252.55 246.45 246.45 0.0M
2024-01-11 253.15 253.15 251.00 251.00 0.0M
2024-01-10 254.70 255.25 247.05 250.30 0.0M
2024-01-09 248.80 253.70 248.80 253.70 0.0M
2024-01-08 242.35 250.85 242.35 250.05 0.0M
2024-01-05 238.20 245.45 237.70 244.05 0.0M
2024-01-04 234.45 238.65 232.90 238.65 0.0M
2024-01-03 246.05 246.05 229.90 234.80 0.0M
2024-01-02 247.25 249.50 243.00 243.25 0.0M