Ternium ADR

TX
🏛️ 독일 →
29.40
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
2024-12-30 27.60 27.80 27.60 27.80 0.0M
2024-12-27 28.20 28.40 27.80 27.80 0.0M
2024-12-23 28.00 28.00 28.00 28.00 0.0M
2024-12-20 27.80 27.80 27.80 27.80 0.0M
2024-12-19 28.60 28.60 28.60 28.60 0.0M
2024-12-18 29.00 29.00 29.00 29.00 0.0M
2024-12-16 29.40 29.40 29.40 29.40 0.0M
2024-12-13 30.00 30.00 29.60 29.60 0.0M
2024-12-12 30.40 30.40 30.20 30.20 0.0M
2024-12-11 30.60 30.60 30.60 30.60 0.0M
2024-12-10 30.60 30.60 30.60 30.60 0.0M
2024-12-09 30.00 30.80 30.00 30.80 0.0M
2024-12-06 30.60 30.60 29.80 29.80 0.0M
2024-12-05 30.60 30.60 30.60 30.60 0.0M
2024-12-04 30.80 30.80 30.80 30.80 0.0M
2024-12-03 31.60 31.60 30.40 30.40 0.0M
2024-11-28 31.40 31.40 31.40 31.40 0.0M
2024-11-27 31.20 31.20 31.20 31.20 0.0M
2024-11-26 32.20 32.20 32.20 32.20 0.0M
2024-11-25 32.20 32.40 32.20 32.40 0.0M
2024-11-22 32.20 32.20 32.20 32.20 0.0M
2024-11-19 32.40 32.40 32.40 32.40 0.0M
2024-11-15 31.60 31.60 31.40 31.40 0.0M
2024-11-14 32.60 32.60 32.60 32.60 0.0M
2024-11-11 33.00 33.20 33.00 33.20 0.0M
2024-11-07 34.00 34.20 34.00 34.20 0.0M
2024-11-06 32.00 34.00 32.00 34.00 0.0M
2024-11-04 32.00 32.00 31.40 31.40 0.0M
2024-10-30 32.00 32.00 32.00 32.00 0.0M
2024-10-25 32.60 32.60 32.60 32.60 0.0M
2024-10-24 32.00 32.00 32.00 32.00 0.0M
2024-10-23 32.20 32.20 32.00 32.00 0.0M
2024-10-18 32.80 32.80 32.80 32.80 0.0M
2024-10-16 32.00 32.00 32.00 32.00 0.0M
2024-10-15 33.20 33.20 32.60 32.60 0.0M
2024-10-14 32.80 32.80 32.80 32.80 0.0M
2024-10-11 33.20 33.20 33.00 33.00 0.0M
2024-10-10 32.60 32.60 32.60 32.60 0.0M
2024-10-08 33.80 33.80 32.40 32.80 0.0M
2024-10-07 33.60 33.60 33.60 33.60 0.0M
2024-10-02 34.00 34.00 34.00 34.00 0.0M
2024-10-01 33.00 33.00 33.00 33.00 0.0M
2024-09-30 33.20 33.20 33.20 33.20 0.0M
2024-09-26 32.60 33.20 32.60 33.20 0.0M
2024-09-24 32.40 32.40 32.40 32.40 0.0M
2024-09-23 31.60 31.60 31.60 31.60 0.0M
2024-09-20 32.00 32.00 32.00 32.00 0.0M
2024-09-19 32.00 32.00 32.00 32.00 0.0M
2024-09-18 31.20 31.60 31.20 31.40 0.0M
2024-09-16 30.00 30.00 30.00 30.00 0.0M
2024-09-11 28.00 28.00 28.00 28.00 0.0M
2024-09-09 28.80 28.80 28.80 28.80 0.0M
2024-09-04 29.60 29.60 29.40 29.40 0.0M
2024-09-03 30.20 30.20 30.20 30.20 0.0M
2024-09-02 30.60 30.60 30.60 30.60 0.0M
2024-08-29 30.60 30.60 30.60 30.60 0.0M
2024-08-27 30.80 30.80 30.80 30.80 0.0M
2024-08-26 30.60 30.60 30.60 30.60 0.0M
2024-08-23 30.40 30.80 30.40 30.80 0.0M
2024-08-22 31.20 31.20 30.00 30.00 0.0M
2024-08-20 31.40 31.40 30.80 30.80 0.0M
2024-08-19 31.40 31.40 31.20 31.20 0.0M
2024-08-16 31.80 31.80 31.40 31.40 0.0M
2024-08-15 31.60 31.60 31.60 31.60 0.0M
2024-08-14 31.40 31.40 31.20 31.20 0.0M
2024-08-13 31.60 32.00 31.60 32.00 0.0M
2024-08-09 31.20 31.20 31.00 31.00 0.0M
2024-08-08 30.40 30.60 30.20 30.60 0.0M
2024-08-07 30.80 30.80 30.60 30.60 0.0M
2024-08-06 30.00 30.00 30.00 30.00 0.0M
2024-08-05 29.00 29.60 28.80 29.60 0.0M
2024-08-02 30.60 30.60 29.80 29.80 0.0M
2024-07-31 31.40 33.40 31.40 32.00 0.0M
2024-07-30 33.20 33.40 33.20 33.20 0.0M
2024-07-29 33.40 33.40 33.40 33.40 0.0M
2024-07-23 33.20 33.20 33.00 33.00 0.0M
2024-07-22 33.20 33.20 33.20 33.20 0.0M
2024-07-18 33.00 33.00 32.80 32.80 0.0M
2024-07-17 33.40 33.40 33.40 33.40 0.0M
2024-07-16 34.60 34.60 34.60 34.60 0.0M
2024-07-15 34.60 34.60 34.60 34.60 0.0M
2024-07-12 34.40 34.40 34.40 34.40 0.0M
2024-07-11 34.00 34.00 34.00 34.00 0.0M
2024-07-10 33.60 33.60 33.60 33.60 0.0M
2024-07-09 34.40 34.60 34.40 34.60 0.0M
2024-07-08 34.80 34.80 34.80 34.80 0.0M
2024-07-05 35.20 35.20 34.80 34.80 0.0M
2024-07-04 35.20 35.20 35.20 35.20 0.0M
2024-07-01 34.80 34.80 34.80 34.80 0.0M
2024-06-24 34.40 34.40 34.40 34.40 0.0M
2024-06-20 34.40 34.80 34.40 34.80 0.0M
2024-06-19 34.20 34.20 34.20 34.20 0.0M
2024-06-18 34.80 34.80 33.60 33.80 0.0M
2024-06-17 35.60 35.60 35.60 35.60 0.0M
2024-06-12 35.60 35.80 35.60 35.60 0.0M
2024-06-11 35.80 36.00 35.80 35.80 0.0M
2024-06-10 36.60 36.80 36.00 36.00 0.0M
2024-06-06 38.40 38.40 38.40 38.40 0.0M
2024-06-05 39.00 39.00 39.00 39.00 0.0M
2024-06-03 40.00 40.00 39.60 39.60 0.0M
2024-05-30 39.00 39.00 39.00 39.00 0.0M
2024-05-29 38.60 38.60 38.60 38.60 0.0M
2024-05-27 40.00 40.00 40.00 40.00 0.0M
2024-05-23 40.20 40.20 39.80 40.00 0.0M
2024-05-21 40.20 40.20 40.20 40.20 0.0M
2024-05-20 40.20 40.20 40.20 40.20 0.0M
2024-05-15 40.00 40.00 39.60 39.60 0.0M
2024-05-14 39.40 39.40 39.20 39.20 0.0M
2024-05-09 37.60 37.60 37.60 37.60 0.0M
2024-05-08 37.40 37.40 37.40 37.40 0.0M
2024-05-07 37.60 37.60 37.60 37.60 0.0M
2024-05-03 37.80 37.80 37.80 37.80 0.0M
2024-05-02 38.80 38.80 38.40 38.40 0.0M
2024-04-30 40.40 40.80 39.60 39.60 0.0M
2024-04-29 40.60 40.80 40.60 40.80 0.0M
2024-04-26 40.60 41.00 40.60 41.00 0.0M
2024-04-25 39.40 39.40 39.40 39.40 0.0M
2024-04-23 40.00 40.00 39.40 39.40 0.0M
2024-04-22 40.60 40.60 40.60 40.60 0.0M
2024-04-19 40.00 40.00 40.00 40.00 0.0M
2024-04-16 40.40 40.40 39.40 39.40 0.0M
2024-04-12 40.60 40.60 40.20 40.20 0.0M
2024-04-11 41.20 41.20 41.20 41.20 0.0M
2024-04-10 41.40 41.40 41.40 41.40 0.0M
2024-04-09 40.40 40.40 40.40 40.40 0.0M
2024-04-08 39.00 39.00 39.00 39.00 0.0M
2024-04-05 38.80 38.80 38.80 38.80 0.0M
2024-04-03 38.20 38.20 38.20 38.20 0.0M
2024-04-02 38.80 38.80 38.40 38.40 0.0M
2024-03-28 39.00 39.00 39.00 39.00 0.0M
2024-03-27 38.40 38.80 38.40 38.80 0.0M
2024-03-26 37.80 37.80 37.80 37.80 0.0M
2024-03-25 37.80 37.80 37.80 37.80 0.0M
2024-03-22 38.00 38.00 38.00 38.00 0.0M
2024-03-20 37.20 37.20 37.20 37.20 0.0M
2024-03-15 36.60 36.60 36.60 36.60 0.0M
2024-03-13 37.20 37.20 37.20 37.20 0.0M
2024-03-06 35.60 35.60 35.60 35.60 0.0M
2024-03-05 36.20 36.20 36.20 36.20 0.0M
2024-03-01 37.40 37.60 37.20 37.60 0.0M
2024-02-28 37.40 37.60 36.80 36.80 0.0M
2024-02-22 37.20 37.20 37.20 37.20 0.0M
2024-02-21 38.00 38.00 37.20 37.20 0.0M
2024-02-19 35.00 35.00 35.00 35.00 0.0M
2024-02-16 34.80 34.80 34.80 34.80 0.0M
2024-02-15 34.80 34.80 34.80 34.80 0.0M
2024-02-12 36.40 36.40 36.40 36.40 0.0M
2024-02-09 34.80 34.80 34.80 34.80 0.0M
2024-02-08 35.00 35.00 35.00 35.00 0.0M
2024-02-07 36.20 36.20 36.20 36.20 0.0M
2024-01-29 36.60 36.60 36.60 36.60 0.0M
2024-01-25 35.80 35.80 35.80 35.80 0.0M
2024-01-23 35.80 35.80 35.80 35.80 0.0M
2024-01-22 35.80 35.80 35.80 35.80 0.0M
2024-01-19 35.60 35.60 35.60 35.60 0.0M
2024-01-15 37.60 37.60 37.60 37.60 0.0M
2024-01-11 37.00 37.00 37.00 37.00 0.0M
2024-01-09 37.20 37.20 37.20 37.20 0.0M
2024-01-08 36.60 36.60 36.60 36.60 0.0M
2024-01-04 37.80 37.80 37.80 37.80 0.0M
2024-01-03 37.60 37.60 37.60 37.60 0.0M