AstraZeneca ADR

AZN
🏛️ 독일 →
63.00
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 62.00 62.00 60.50 60.50 0.0M
2023-12-28 60.50 61.00 60.50 60.50 0.0M
2023-12-27 61.00 61.00 60.00 61.00 0.0M
2023-12-22 60.00 60.00 60.00 60.00 0.0M
2023-12-21 60.00 60.50 60.00 60.50 0.0M
2023-12-20 61.00 61.00 60.50 60.50 0.0M
2023-12-19 60.00 60.00 60.00 60.00 0.0M
2023-12-18 59.00 59.50 59.00 59.50 0.0M
2023-12-15 61.00 61.00 59.00 59.50 0.0M
2023-12-14 61.00 62.00 60.00 61.00 0.0M
2023-12-13 60.00 61.00 60.00 60.50 0.0M
2023-12-12 59.50 59.50 59.00 59.00 0.0M
2023-12-11 58.50 59.50 58.50 59.00 0.0M
2023-12-08 59.50 59.50 59.00 59.50 0.0M
2023-12-07 59.00 59.00 58.50 58.50 0.0M
2023-12-06 60.50 60.50 60.50 60.50 0.0M
2023-12-05 60.00 60.00 60.00 60.00 0.0M
2023-12-04 60.00 60.00 60.00 60.00 0.0M
2023-12-01 60.00 60.00 59.00 59.00 0.0M
2023-11-30 58.50 59.00 58.50 59.00 0.0M
2023-11-29 57.50 58.50 57.50 58.50 0.0M
2023-11-28 58.00 58.00 57.50 57.50 0.0M
2023-11-27 59.00 59.00 58.00 58.00 0.0M
2023-11-24 59.00 59.00 59.00 59.00 0.0M
2023-11-23 58.50 59.00 58.50 59.00 0.0M
2023-11-22 58.50 58.50 58.50 58.50 0.0M
2023-11-21 58.50 59.00 58.50 59.00 0.0M
2023-11-20 59.00 59.00 58.00 58.00 0.0M
2023-11-17 59.00 59.00 59.00 59.00 0.0M
2023-11-16 58.50 59.00 58.00 59.00 0.0M
2023-11-15 60.00 60.00 58.00 58.00 0.0M
2023-11-14 59.50 59.50 59.00 59.00 0.0M
2023-11-13 59.50 59.50 58.50 58.50 0.0M
2023-11-10 60.50 60.50 58.50 58.50 0.0M
2023-11-09 60.00 61.00 60.00 60.50 0.0M
2023-11-08 60.00 60.00 58.50 58.50 0.0M
2023-11-07 59.50 60.00 59.50 60.00 0.0M
2023-11-06 60.00 60.00 59.50 59.50 0.0M
2023-11-03 61.00 61.00 61.00 61.00 0.0M
2023-11-02 60.00 60.50 60.00 60.50 0.0M
2023-11-01 60.00 60.50 59.50 60.00 0.0M
2023-10-30 59.00 59.50 59.00 59.50 0.0M
2023-10-27 61.00 61.00 58.50 58.50 0.0M
2023-10-26 61.00 61.00 60.50 60.50 0.0M
2023-10-25 61.00 61.00 61.00 61.00 0.0M
2023-10-24 59.50 60.00 59.50 60.00 0.0M
2023-10-23 60.00 60.00 59.50 59.50 0.0M
2023-10-20 61.00 61.00 61.00 61.00 0.0M
2023-10-19 61.50 61.50 60.50 61.50 0.0M
2023-10-18 65.50 65.50 62.50 63.50 0.0M
2023-10-17 64.00 65.00 64.00 65.00 0.0M
2023-10-16 64.00 64.00 63.50 64.00 0.0M
2023-10-13 65.00 65.00 64.50 64.50 0.0M
2023-10-12 64.00 64.00 64.00 64.00 0.0M
2023-10-11 64.00 64.00 64.00 64.00 0.0M
2023-10-10 63.50 64.00 63.50 63.50 0.0M
2023-10-09 63.50 63.50 63.50 63.50 0.0M
2023-10-06 63.00 63.00 63.00 63.00 0.0M
2023-10-05 63.50 63.50 63.50 63.50 0.0M
2023-10-03 63.50 63.50 63.50 63.50 0.0M
2023-10-02 64.50 64.50 63.00 64.00 0.0M
2023-09-29 64.00 64.00 64.00 64.00 0.0M
2023-09-28 64.50 64.50 63.00 63.00 0.0M
2023-09-27 64.50 64.50 64.50 64.50 0.0M
2023-09-26 65.50 65.50 64.50 64.50 0.0M
2023-09-25 64.50 65.00 64.00 64.50 0.0M
2023-09-22 64.00 64.50 64.00 64.50 0.0M
2023-09-21 63.00 63.00 63.00 63.00 0.0M
2023-09-20 63.00 63.50 63.00 63.50 0.0M
2023-09-19 62.50 62.50 61.50 62.00 0.0M
2023-09-18 63.00 63.00 63.00 63.00 0.0M
2023-09-15 64.00 64.50 64.00 64.00 0.0M
2023-09-14 62.00 63.50 62.00 63.50 0.0M
2023-09-13 62.50 62.50 62.00 62.50 0.0M
2023-09-12 62.00 62.50 62.00 62.50 0.0M
2023-09-11 63.50 63.50 61.50 61.50 0.0M
2023-09-08 64.00 64.00 63.50 64.00 0.0M
2023-09-07 62.50 62.50 62.50 62.50 0.0M
2023-09-05 63.00 63.00 63.00 63.00 0.0M
2023-09-04 63.50 63.50 63.00 63.00 0.0M
2023-09-01 62.50 63.00 62.00 63.00 0.0M
2023-08-31 63.00 63.50 62.00 62.00 0.0M
2023-08-30 63.50 63.50 63.50 63.50 0.0M
2023-08-29 64.00 64.00 63.00 63.00 0.0M
2023-08-25 62.50 62.50 62.50 62.50 0.0M
2023-08-24 63.50 63.50 63.50 63.50 0.0M
2023-08-23 64.00 64.00 63.00 63.50 0.0M
2023-08-21 63.50 64.00 63.50 64.00 0.0M
2023-08-17 63.50 63.50 63.50 63.50 0.0M
2023-08-15 64.00 64.00 63.50 63.50 0.0M
2023-08-14 64.50 64.50 64.50 64.50 0.0M
2023-08-11 64.00 64.00 64.00 64.00 0.0M
2023-08-10 64.50 64.50 64.00 64.00 0.0M
2023-08-09 64.00 65.00 64.00 65.00 0.0M
2023-08-08 64.00 64.00 63.00 63.50 0.0M
2023-08-07 63.50 63.50 63.50 63.50 0.0M
2023-08-04 63.50 64.00 63.00 63.50 0.0M
2023-08-03 63.00 63.00 63.00 63.00 0.0M
2023-08-02 65.00 65.00 63.00 63.00 0.0M
2023-08-01 65.00 65.50 65.00 65.50 0.0M
2023-07-31 64.50 65.00 64.50 65.00 0.0M
2023-07-28 64.50 64.50 64.50 64.50 0.0M
2023-07-25 62.00 62.00 62.00 62.00 0.0M
2023-07-24 63.00 63.00 63.00 63.00 0.0M
2023-07-21 62.00 62.00 62.00 62.00 0.0M
2023-07-20 61.00 61.00 61.00 61.00 0.0M
2023-07-19 60.50 61.00 60.50 60.50 0.0M
2023-07-18 60.00 60.00 59.50 59.50 0.0M
2023-07-17 60.00 60.00 59.50 59.50 0.0M
2023-07-14 60.50 61.50 60.50 61.50 0.0M
2023-07-13 60.00 60.50 60.00 60.00 0.0M
2023-07-12 59.00 59.50 59.00 59.50 0.0M
2023-07-11 59.50 59.50 59.00 59.00 0.0M
2023-07-10 59.50 59.50 59.50 59.50 0.0M
2023-07-07 60.00 60.00 59.50 59.50 0.0M
2023-07-06 61.50 61.50 60.50 61.00 0.0M
2023-07-05 61.00 62.00 61.00 61.50 0.0M
2023-07-04 60.50 62.00 59.00 62.00 0.0M
2023-07-03 65.50 65.50 60.00 60.00 0.0M
2023-06-29 65.00 65.00 65.00 65.00 0.0M
2023-06-27 65.50 65.50 64.50 65.50 0.0M
2023-06-26 66.00 66.50 66.00 66.50 0.0M
2023-06-23 67.00 68.50 67.00 67.50 0.0M
2023-06-22 66.00 67.00 66.00 67.00 0.0M
2023-06-21 68.00 68.00 67.00 67.00 0.0M
2023-06-20 68.00 68.50 68.00 68.00 0.0M
2023-06-16 68.00 69.00 68.00 69.00 0.0M
2023-06-15 68.00 68.00 68.00 68.00 0.0M
2023-06-14 69.00 69.00 69.00 69.00 0.0M
2023-06-13 68.50 68.50 68.50 68.50 0.0M
2023-06-08 68.00 68.50 68.00 68.50 0.0M
2023-06-07 68.50 68.50 68.50 68.50 0.0M
2023-06-06 68.50 68.50 68.50 68.50 0.0M
2023-06-05 68.00 68.00 68.00 68.00 0.0M
2023-06-02 67.00 67.00 67.00 67.00 0.0M
2023-06-01 68.50 69.00 67.50 67.50 0.0M
2023-05-31 67.50 67.50 67.50 67.50 0.0M
2023-05-30 67.50 68.00 66.00 66.00 0.0M
2023-05-29 67.50 67.50 67.50 67.50 0.0M
2023-05-26 67.00 67.50 67.00 67.50 0.0M
2023-05-25 67.50 67.50 67.50 67.50 0.0M
2023-05-23 70.00 70.00 69.50 69.50 0.0M
2023-05-22 69.50 69.50 69.50 69.50 0.0M
2023-05-19 68.50 69.50 68.50 69.50 0.0M
2023-05-18 69.50 69.50 69.00 69.00 0.0M
2023-05-17 70.00 70.00 69.00 69.00 0.0M
2023-05-16 69.50 69.50 69.00 69.50 0.0M
2023-05-15 69.00 69.00 69.00 69.00 0.0M
2023-05-11 68.50 68.50 68.00 68.00 0.0M
2023-05-09 68.50 68.50 67.50 68.00 0.0M
2023-05-08 68.00 68.00 68.00 68.00 0.0M
2023-05-05 67.50 68.00 67.50 68.00 0.0M
2023-05-04 67.50 67.50 67.00 67.00 0.0M
2023-05-02 67.50 67.50 67.00 67.00 0.0M
2023-04-28 66.50 67.00 66.50 67.00 0.0M
2023-04-27 67.00 68.00 66.50 66.50 0.0M
2023-04-26 67.00 67.00 67.00 67.00 0.0M
2023-04-25 69.50 69.50 69.50 69.50 0.0M
2023-04-24 69.00 69.00 68.50 68.50 0.0M
2023-04-21 68.50 68.50 68.50 68.50 0.0M
2023-04-20 68.00 68.00 68.00 68.00 0.0M
2023-04-19 68.50 68.50 68.50 68.50 0.0M
2023-04-18 68.00 68.50 68.00 68.50 0.0M
2023-04-17 67.00 67.50 67.00 67.50 0.0M
2023-04-14 67.00 67.50 67.00 67.50 0.0M
2023-04-13 67.00 68.00 67.00 68.00 0.0M
2023-04-12 67.00 67.00 67.00 67.00 0.0M
2023-04-11 66.00 66.50 66.00 66.50 0.0M
2023-04-06 66.00 66.50 66.00 66.50 0.0M
2023-04-05 64.00 64.00 64.00 64.00 0.0M
2023-04-03 64.00 64.00 63.50 63.50 0.0M
2023-03-31 64.00 64.00 64.00 64.00 0.0M
2023-03-30 63.40 63.40 63.00 63.00 0.0M
2023-03-29 63.40 63.40 63.40 63.40 0.0M
2023-03-28 63.80 63.80 63.80 63.80 0.0M
2023-03-27 63.60 64.40 63.60 64.20 0.0M
2023-03-24 62.20 63.00 62.20 63.00 0.0M
2023-03-21 62.20 62.20 62.20 62.20 0.0M
2023-03-17 61.40 61.40 61.40 61.40 0.0M
2023-03-16 61.60 61.80 61.60 61.80 0.0M
2023-03-15 61.00 61.00 60.80 60.80 0.0M
2023-03-14 60.60 60.60 60.20 60.40 0.0M
2023-03-13 60.00 60.00 60.00 60.00 0.0M
2023-03-10 60.40 60.40 60.40 60.40 0.0M
2023-03-08 60.80 60.80 60.60 60.60 0.0M
2023-03-07 60.20 60.80 60.20 60.80 0.0M
2023-03-06 60.80 60.80 60.60 60.60 0.0M
2023-03-03 61.20 61.20 61.20 61.20 0.0M
2023-03-01 61.40 62.20 61.00 61.20 0.0M
2023-02-23 64.40 64.40 64.40 64.40 0.0M
2023-02-22 65.20 65.40 65.20 65.20 0.0M
2023-02-21 66.00 66.00 66.00 66.00 0.0M
2023-02-20 64.80 64.80 64.20 64.20 0.0M
2023-02-17 64.00 64.00 64.00 64.00 0.0M
2023-02-16 65.40 65.40 63.40 63.40 0.0M
2023-02-15 65.40 65.60 65.40 65.60 0.0M
2023-02-14 65.20 65.40 65.20 65.40 0.0M
2023-02-13 64.40 65.00 64.40 65.00 0.0M
2023-02-10 62.60 64.40 62.60 64.40 0.0M
2023-02-09 60.20 63.20 60.20 63.00 0.0M
2023-02-08 60.40 60.60 60.40 60.60 0.0M
2023-02-07 59.60 59.60 59.20 59.20 0.0M
2023-02-06 58.60 59.40 58.60 59.40 0.0M
2023-02-03 58.40 58.40 58.40 58.40 0.0M
2023-02-02 57.80 58.00 57.40 57.40 0.0M
2023-02-01 60.00 60.20 58.80 58.80 0.0M
2023-01-31 60.60 60.60 60.00 60.00 0.0M
2023-01-30 60.20 61.00 60.20 61.00 0.0M
2023-01-27 60.20 60.40 60.20 60.40 0.0M
2023-01-26 61.00 61.20 60.40 60.40 0.0M
2023-01-25 60.20 61.20 60.20 61.20 0.0M
2023-01-24 62.00 62.00 60.60 60.60 0.0M
2023-01-23 63.60 63.60 62.60 63.00 0.0M
2023-01-20 63.60 63.60 63.60 63.60 0.0M
2023-01-19 65.40 65.40 65.40 65.40 0.0M
2023-01-18 65.40 65.80 65.40 65.80 0.0M
2023-01-17 65.60 66.20 65.60 65.60 0.0M
2023-01-16 66.00 66.00 65.40 65.40 0.0M
2023-01-13 65.40 66.00 65.40 65.40 0.0M
2023-01-12 66.00 66.00 66.00 66.00 0.0M
2023-01-11 66.20 66.40 65.80 65.80 0.0M
2023-01-10 66.20 67.20 66.20 67.00 0.0M
2023-01-09 66.20 66.20 66.20 66.20 0.0M
2023-01-06 66.20 67.00 66.20 67.00 0.0M
2023-01-05 66.20 66.20 66.20 66.20 0.0M
2023-01-04 66.60 66.60 66.00 66.00 0.0M
2023-01-02 63.60 63.80 62.80 63.20 0.0M