Assystem

ASY
🏛️ 독일 →
42.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 36.10 36.10 36.10 36.10 0.0M
2021-12-29 36.85 36.85 36.85 36.85 0.0M
2021-12-28 36.75 36.75 36.75 36.75 0.0M
2021-12-27 36.75 36.75 36.75 36.75 0.0M
2021-12-23 37.15 37.15 37.15 37.15 0.0M
2021-12-22 36.55 36.55 36.55 36.55 0.0M
2021-12-21 36.65 36.65 36.65 36.65 0.0M
2021-12-20 36.95 36.95 36.95 36.95 0.0M
2021-12-17 36.25 36.25 36.25 36.25 0.0M
2021-12-16 36.30 36.30 36.00 36.00 0.0M
2021-12-15 36.85 36.85 36.85 36.85 0.0M
2021-12-14 37.00 37.00 37.00 37.00 0.0M
2021-12-13 37.00 37.00 37.00 37.00 0.0M
2021-12-10 37.70 37.70 37.00 37.00 0.0M
2021-12-09 36.85 36.85 36.85 36.85 0.0M
2021-12-08 36.00 36.00 36.00 36.00 0.0M
2021-12-07 36.30 36.30 36.30 36.30 0.0M
2021-12-06 37.55 37.55 37.55 37.55 0.0M
2021-12-03 36.55 37.25 36.55 37.25 0.0M
2021-12-02 36.25 36.25 36.10 36.20 0.0M
2021-12-01 35.25 35.25 35.15 35.15 0.0M
2021-11-30 34.85 34.95 34.85 34.95 0.0M
2021-11-29 33.50 35.25 33.50 35.25 0.0M
2021-11-26 34.05 34.20 34.05 34.20 0.0M
2021-11-25 34.85 34.85 34.85 34.85 0.0M
2021-11-24 35.05 35.05 34.90 34.90 0.0M
2021-11-23 33.90 34.05 33.90 34.05 0.0M
2021-11-22 32.95 33.90 32.95 33.90 0.0M
2021-11-19 32.95 32.95 32.95 32.95 0.0M
2021-11-18 32.60 33.00 32.60 33.00 0.0M
2021-11-17 31.80 32.90 31.80 32.90 0.0M
2021-11-16 31.80 32.35 31.75 32.35 0.0M
2021-11-15 32.60 32.60 32.05 32.30 0.0M
2021-11-12 32.05 32.05 31.85 31.85 0.0M
2021-11-11 31.85 32.15 31.85 32.15 0.0M
2021-11-10 31.00 32.05 31.00 32.05 0.0M
2021-11-09 30.85 30.85 30.80 30.80 0.0M
2021-11-08 30.75 30.75 30.75 30.75 0.0M
2021-11-05 31.10 31.10 31.10 31.10 0.0M
2021-11-04 31.25 31.25 31.10 31.10 0.0M
2021-11-03 31.15 31.15 30.95 30.95 0.0M
2021-11-02 30.85 30.85 30.80 30.80 0.0M
2021-11-01 30.85 30.85 30.80 30.80 0.0M
2021-10-29 30.80 30.80 30.70 30.70 0.0M
2021-10-28 31.15 31.15 31.15 31.15 0.0M
2021-10-27 31.05 31.05 31.05 31.05 0.0M
2021-10-26 30.70 30.80 30.70 30.80 0.0M
2021-10-25 31.20 31.20 31.20 31.20 0.0M
2021-10-22 31.05 31.30 31.05 31.30 0.0M
2021-10-21 31.15 31.20 31.15 31.20 0.0M
2021-10-20 31.20 31.20 31.20 31.20 0.0M
2021-10-19 31.30 31.30 31.30 31.30 0.0M
2021-10-18 31.55 31.55 31.55 31.55 0.0M
2021-10-15 31.45 31.45 31.45 31.45 0.0M
2021-10-14 31.05 31.05 31.05 31.05 0.0M
2021-10-13 31.15 31.15 31.00 31.00 0.0M
2021-10-12 31.15 31.15 31.10 31.10 0.0M
2021-10-11 30.80 31.15 30.80 31.10 0.0M
2021-10-08 30.80 30.90 30.80 30.90 0.0M
2021-10-07 30.65 30.85 30.65 30.85 0.0M
2021-10-06 30.45 30.85 30.45 30.85 0.0M
2021-10-05 29.70 30.10 29.70 30.10 0.0M
2021-10-04 30.40 30.40 30.00 30.00 0.0M
2021-10-01 30.40 30.45 30.40 30.45 0.0M
2021-09-30 30.95 30.95 30.65 30.65 0.0M
2021-09-29 31.35 31.35 30.90 30.90 0.0M
2021-09-28 31.15 31.20 31.15 31.20 0.0M
2021-09-27 31.15 31.15 31.15 31.15 0.0M
2021-09-24 31.45 31.45 31.45 31.45 0.0M
2021-09-23 31.90 31.90 31.90 31.90 0.0M
2021-09-22 31.65 31.65 31.65 31.65 0.0M
2021-09-21 31.75 31.75 31.40 31.40 0.0M
2021-09-20 32.35 32.35 32.35 32.35 0.0M
2021-09-17 32.05 32.05 32.05 32.05 0.0M
2021-09-16 32.20 32.20 31.95 31.95 0.0M
2021-09-15 31.75 31.85 31.75 31.85 0.0M
2021-09-14 31.75 31.75 31.75 31.75 0.0M
2021-09-13 31.70 31.75 31.70 31.75 0.0M
2021-09-10 31.65 31.65 31.65 31.65 0.0M
2021-09-09 31.70 31.70 31.65 31.65 0.0M
2021-09-08 31.65 31.75 31.65 31.75 0.0M
2021-09-07 31.65 31.65 31.65 31.65 0.0M
2021-09-06 31.15 31.15 31.15 31.15 0.0M
2021-09-03 30.75 31.05 30.75 31.05 0.0M
2021-09-02 31.20 31.20 31.10 31.10 0.0M
2021-09-01 31.35 31.35 31.35 31.35 0.0M
2021-08-31 31.30 31.35 31.30 31.35 0.0M
2021-08-30 31.35 31.35 31.35 31.35 0.0M
2021-08-27 31.25 31.25 31.25 31.25 0.0M
2021-08-26 31.20 31.20 31.20 31.20 0.0M
2021-08-25 31.10 31.10 31.10 31.10 0.0M
2021-08-24 30.95 30.95 30.95 30.95 0.0M
2021-08-23 30.95 30.95 30.95 30.95 0.0M
2021-08-20 30.95 31.00 30.95 31.00 0.0M
2021-08-19 31.60 31.60 31.60 31.60 0.0M
2021-08-18 31.70 31.70 31.70 31.70 0.0M
2021-08-17 31.85 31.85 31.85 31.85 0.0M
2021-08-16 32.00 32.00 32.00 32.00 0.0M
2021-08-13 32.10 32.10 32.10 32.10 0.0M
2021-08-12 32.10 32.10 32.10 32.10 0.0M
2021-08-11 31.50 31.50 31.50 31.50 0.0M
2021-08-10 31.05 31.05 31.05 31.05 0.0M
2021-08-09 30.90 31.05 30.90 31.05 0.0M
2021-08-06 30.95 30.95 30.95 30.95 0.0M
2021-08-05 30.95 30.95 30.95 30.95 0.0M
2021-08-04 30.85 30.85 30.75 30.75 0.0M
2021-08-03 30.95 30.95 30.85 30.85 0.0M
2021-08-02 30.05 31.40 30.05 31.40 0.0M
2021-07-30 29.90 30.30 29.90 30.10 0.0M
2021-07-29 29.45 29.90 29.45 29.90 0.0M
2021-07-28 28.30 29.25 28.30 29.25 0.0M
2021-07-27 28.10 28.15 28.10 28.15 0.0M
2021-07-26 28.20 28.25 28.20 28.25 0.0M
2021-07-23 28.75 28.75 28.75 28.75 0.0M
2021-07-22 28.85 28.85 28.80 28.80 0.0M
2021-07-21 28.80 28.80 28.80 28.80 0.0M
2021-07-20 28.90 28.90 28.80 28.80 0.0M
2021-07-19 28.80 28.80 28.80 28.80 0.0M
2021-07-16 28.90 28.95 28.90 28.95 0.0M
2021-07-15 28.90 29.10 28.90 29.10 0.0M
2021-07-14 29.00 29.00 28.85 28.85 0.0M
2021-07-13 28.75 28.95 28.75 28.95 0.0M
2021-07-12 29.15 29.15 29.10 29.10 0.0M
2021-07-09 29.40 29.50 29.40 29.50 0.0M
2021-07-08 29.65 29.65 29.65 29.65 0.0M
2021-07-07 29.45 29.45 29.45 29.45 0.0M
2021-07-06 30.20 30.20 29.65 29.65 0.0M
2021-07-05 31.20 31.20 31.20 31.20 0.0M
2021-07-02 31.25 31.25 31.25 31.25 0.0M
2021-07-01 30.90 31.30 30.90 31.30 0.0M
2021-06-30 30.95 31.10 30.95 31.10 0.0M
2021-06-29 31.10 31.10 30.85 30.85 0.0M
2021-06-28 31.00 31.00 31.00 31.00 0.0M
2021-06-25 30.65 30.65 30.65 30.65 0.0M
2021-06-24 30.40 30.60 30.40 30.60 0.0M
2021-06-23 30.15 30.15 30.15 30.15 0.0M
2021-06-22 29.50 29.50 29.50 29.50 0.0M
2021-06-21 30.25 30.25 29.85 29.85 0.0M
2021-06-18 29.50 29.50 29.45 29.45 0.0M
2021-06-17 30.05 30.05 30.00 30.00 0.0M
2021-06-16 30.10 30.20 30.10 30.20 0.0M
2021-06-15 30.25 30.25 30.10 30.10 0.0M
2021-06-14 30.40 30.40 30.30 30.30 0.0M
2021-06-11 30.45 30.45 30.40 30.40 0.0M
2021-06-10 30.45 30.45 30.40 30.40 0.0M
2021-06-09 30.85 30.85 30.55 30.55 0.0M
2021-06-08 30.80 30.90 30.80 30.90 0.0M
2021-06-07 30.85 30.85 30.80 30.80 0.0M
2021-06-04 30.95 30.95 30.95 30.95 0.0M
2021-06-03 31.05 31.05 31.05 31.05 0.0M
2021-06-02 30.90 30.95 30.90 30.95 0.0M
2021-06-01 30.35 30.80 30.35 30.80 0.0M
2021-05-31 29.95 29.95 29.95 29.95 0.0M
2021-05-28 29.45 29.95 29.45 29.95 0.0M
2021-05-27 28.95 28.95 28.95 28.95 0.0M
2021-05-26 28.90 28.95 28.90 28.95 0.0M
2021-05-25 29.00 29.00 28.95 28.95 0.0M
2021-05-21 28.90 28.95 28.90 28.95 0.0M
2021-05-20 28.90 28.95 28.90 28.95 0.0M
2021-05-19 28.95 28.95 28.75 28.75 0.0M
2021-05-18 29.05 29.05 29.00 29.00 0.0M
2021-05-17 28.90 28.95 28.90 28.95 0.0M
2021-05-14 28.95 28.95 28.90 28.90 0.0M
2021-05-13 28.95 28.95 28.95 28.95 0.0M
2021-05-12 28.75 28.90 28.75 28.90 0.0M
2021-05-11 28.95 28.95 28.90 28.90 0.0M
2021-05-10 29.15 29.15 29.10 29.10 0.0M
2021-05-07 29.05 29.15 29.05 29.10 0.0M
2021-05-06 28.85 28.85 28.85 28.85 0.0M
2021-05-05 28.80 28.85 28.80 28.85 0.0M
2021-05-04 28.15 29.00 28.15 29.00 0.0M
2021-05-03 28.10 28.15 28.10 28.15 0.0M
2021-04-30 28.05 28.05 27.95 27.95 0.0M
2021-04-29 27.80 27.90 27.80 27.90 0.0M
2021-04-28 27.50 27.80 27.50 27.80 0.0M
2021-04-27 27.15 27.50 27.15 27.50 0.0M
2021-04-26 27.15 27.15 27.15 27.15 0.0M
2021-04-23 27.10 27.10 27.10 27.10 0.0M
2021-04-22 27.15 27.15 27.10 27.10 0.0M
2021-04-21 27.05 27.05 27.05 27.05 0.0M
2021-04-20 27.65 27.65 27.35 27.35 0.0M
2021-04-19 27.80 27.80 27.80 27.80 0.0M
2021-04-16 27.85 27.95 27.85 27.95 0.0M
2021-04-15 27.60 27.85 27.60 27.85 0.0M
2021-04-14 27.80 27.80 27.55 27.55 0.0M
2021-04-13 26.40 27.90 26.40 27.90 0.0M
2021-04-12 26.05 26.35 26.05 26.35 0.0M
2021-04-09 26.05 26.15 26.05 26.15 0.0M
2021-04-08 26.00 26.00 26.00 26.00 0.0M
2021-04-07 25.80 25.90 25.80 25.90 0.0M
2021-04-06 25.85 25.95 25.85 25.95 0.0M
2021-04-01 25.40 25.50 25.40 25.50 0.0M
2021-03-31 25.25 25.45 25.25 25.45 0.0M
2021-03-30 25.10 25.30 25.10 25.30 0.0M
2021-03-29 25.35 25.35 25.05 25.05 0.0M
2021-03-26 25.00 25.00 25.00 25.00 0.0M
2021-03-25 24.95 25.05 24.95 25.05 0.0M
2021-03-24 25.00 25.00 24.95 24.95 0.0M
2021-03-23 25.05 25.05 24.95 24.95 0.0M
2021-03-22 24.95 24.95 24.95 24.95 0.0M
2021-03-19 25.25 25.25 25.25 25.25 0.0M
2021-03-18 25.95 25.95 25.95 25.95 0.0M
2021-03-17 26.25 26.25 26.25 26.25 0.0M
2021-03-16 26.50 27.80 26.25 27.00 0.0M
2021-03-15 26.35 26.45 26.35 26.45 0.0M
2021-03-12 26.40 26.40 26.30 26.30 0.0M
2021-03-11 26.35 26.35 26.30 26.30 0.0M
2021-03-10 26.25 26.25 26.25 26.25 0.0M
2021-03-09 25.75 25.90 25.75 25.90 0.0M
2021-03-08 25.65 25.70 25.65 25.70 0.0M
2021-03-05 25.60 25.60 25.60 25.60 0.0M
2021-03-04 25.60 25.65 25.60 25.65 0.0M
2021-03-03 25.65 25.70 25.65 25.70 0.0M
2021-03-02 25.30 25.60 25.30 25.60 0.0M
2021-03-01 25.10 25.10 25.10 25.10 0.0M
2021-02-26 25.40 25.40 25.30 25.30 0.0M
2021-02-25 25.70 25.70 25.70 25.70 0.0M
2021-02-24 25.80 25.80 25.50 25.50 0.0M
2021-02-23 26.40 26.40 26.40 26.40 0.0M
2021-02-22 26.45 26.45 26.35 26.35 0.0M
2021-02-19 26.55 26.55 26.55 26.55 0.0M
2021-02-18 25.85 25.85 25.85 25.85 0.0M
2021-02-17 26.45 26.45 26.45 26.45 0.0M
2021-02-16 26.85 26.85 26.85 26.85 0.0M
2021-02-15 26.75 26.75 26.75 26.75 0.0M
2021-02-12 27.10 27.10 27.05 27.05 0.0M
2021-02-11 27.15 27.15 27.15 27.15 0.0M
2021-02-10 26.90 26.90 26.90 26.90 0.0M
2021-02-09 27.10 27.10 27.00 27.00 0.0M
2021-02-08 27.20 27.20 27.20 27.20 0.0M
2021-02-05 27.80 27.80 27.35 27.35 0.0M
2021-02-04 28.20 28.20 27.75 27.75 0.0M
2021-02-03 27.30 28.40 27.30 28.40 0.0M
2021-02-02 26.90 26.90 26.85 26.85 0.0M
2021-02-01 26.85 26.85 26.80 26.80 0.0M
2021-01-29 26.75 26.75 26.70 26.70 0.0M
2021-01-28 26.75 26.75 26.75 26.75 0.0M
2021-01-27 26.90 26.90 26.90 26.90 0.0M
2021-01-26 26.75 26.75 26.75 26.75 0.0M
2021-01-25 26.70 26.70 26.70 26.70 0.0M
2021-01-22 26.85 26.85 26.70 26.70 0.0M
2021-01-21 26.90 26.90 26.90 26.90 0.0M
2021-01-20 26.85 26.85 26.85 26.85 0.0M
2021-01-19 27.00 27.00 26.85 26.85 0.0M
2021-01-18 27.10 27.10 27.10 27.10 0.0M
2021-01-15 27.15 27.15 27.05 27.05 0.0M
2021-01-14 27.25 27.25 27.25 27.25 0.0M
2021-01-13 26.90 26.90 26.90 26.90 0.0M
2021-01-12 26.65 26.80 26.65 26.80 0.0M
2021-01-11 26.75 26.75 26.65 26.65 0.0M
2021-01-08 26.40 26.40 26.40 26.40 0.0M
2021-01-07 26.40 26.40 26.20 26.20 0.0M
2021-01-06 24.80 24.80 24.80 24.80 0.0M
2021-01-05 24.50 24.65 24.50 24.65 0.0M
2021-01-04 24.55 24.55 24.50 24.50 0.0M