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
2023-12-29 49.40 49.40 49.40 49.40 0.0M
2023-12-28 49.20 49.50 49.20 49.40 0.0M
2023-12-27 49.80 49.90 49.80 49.90 0.0M
2023-12-22 48.60 49.40 48.60 49.40 0.0M
2023-12-21 48.30 48.50 48.30 48.50 0.0M
2023-12-20 49.00 49.00 48.40 48.40 0.0M
2023-12-19 46.10 47.90 46.10 47.90 0.0M
2023-12-18 46.50 46.50 46.10 46.10 0.0M
2023-12-15 46.60 46.60 46.50 46.50 0.0M
2023-12-14 46.40 46.70 46.40 46.70 0.0M
2023-12-13 44.00 45.90 44.00 45.90 0.0M
2023-12-12 44.50 44.50 43.30 43.30 0.0M
2023-12-11 45.20 45.20 44.50 44.50 0.0M
2023-12-08 45.20 45.20 44.20 44.20 0.0M
2023-12-07 45.10 45.30 44.80 44.80 0.0M
2023-12-06 44.00 45.50 44.00 45.50 0.0M
2023-12-05 43.80 43.80 43.50 43.50 0.0M
2023-12-04 43.50 43.50 43.50 43.50 0.0M
2023-12-01 42.50 42.50 42.50 42.50 0.0M
2023-11-30 42.70 42.70 42.20 42.20 0.0M
2023-11-29 42.60 42.60 42.20 42.20 0.0M
2023-11-28 42.40 43.00 42.30 42.30 0.0M
2023-11-27 43.40 43.40 43.40 43.40 0.0M
2023-11-24 42.90 43.00 42.90 43.00 0.0M
2023-11-23 42.70 42.70 42.70 42.70 0.0M
2023-11-22 43.00 43.00 42.40 42.40 0.0M
2023-11-21 42.30 42.80 42.30 42.80 0.0M
2023-11-20 42.20 42.20 42.00 42.00 0.0M
2023-11-17 41.00 41.40 41.00 41.40 0.0M
2023-11-16 41.30 41.30 41.30 41.30 0.0M
2023-11-15 41.20 41.20 41.10 41.10 0.0M
2023-11-14 40.60 41.00 40.60 41.00 0.0M
2023-11-13 40.10 40.40 40.10 40.40 0.0M
2023-11-10 40.00 40.00 40.00 40.00 0.0M
2023-11-09 40.30 40.30 40.10 40.10 0.0M
2023-11-08 39.70 40.10 39.70 40.10 0.0M
2023-11-07 38.80 39.50 38.80 39.50 0.0M
2023-11-06 39.40 39.40 39.00 39.00 0.0M
2023-11-03 39.30 39.30 38.60 38.60 0.0M
2023-11-02 38.10 38.10 38.10 38.10 0.0M
2023-11-01 37.60 37.70 37.60 37.70 0.0M
2023-10-31 37.60 37.60 37.50 37.50 0.0M
2023-10-30 39.00 39.00 37.50 37.50 0.0M
2023-10-27 37.60 37.60 37.60 37.60 0.0M
2023-10-26 37.20 37.20 37.20 37.20 0.0M
2023-10-25 37.50 37.50 37.20 37.20 0.0M
2023-10-24 37.50 37.50 37.40 37.40 0.0M
2023-10-23 37.80 37.80 37.20 37.20 0.0M
2023-10-20 37.30 37.90 37.30 37.90 0.0M
2023-10-19 37.40 37.40 37.30 37.30 0.0M
2023-10-18 37.30 37.40 37.30 37.40 0.0M
2023-10-17 38.30 38.30 37.30 37.30 0.0M
2023-10-16 37.90 37.90 37.90 37.90 0.0M
2023-10-13 38.20 38.20 37.80 37.80 0.0M
2023-10-12 37.70 38.60 37.70 38.60 0.0M
2023-10-11 37.40 37.40 37.40 37.40 0.0M
2023-10-10 37.50 37.50 37.20 37.20 0.0M
2023-10-09 37.50 37.60 37.50 37.60 0.0M
2023-10-06 37.40 37.60 37.40 37.60 0.0M
2023-10-05 38.00 38.00 37.20 37.20 0.0M
2023-10-04 37.30 37.90 37.30 37.90 0.0M
2023-10-03 38.60 38.60 37.50 37.50 0.0M
2023-10-02 39.60 39.60 39.00 39.00 0.0M
2023-09-29 39.90 39.90 39.40 39.40 0.0M
2023-09-28 39.90 39.90 39.30 39.30 0.0M
2023-09-27 40.00 40.00 39.90 39.90 0.0M
2023-09-26 40.10 40.10 40.00 40.00 0.0M
2023-09-25 41.40 41.40 41.40 41.40 0.0M
2023-09-22 41.70 41.70 41.40 41.40 0.0M
2023-09-21 41.60 41.70 41.60 41.70 0.0M
2023-09-20 41.00 41.60 41.00 41.60 0.0M
2023-09-19 40.70 40.70 40.70 40.70 0.0M
2023-09-18 41.40 41.40 41.40 41.40 0.0M
2023-09-15 43.10 43.10 41.60 41.60 0.0M
2023-09-14 40.80 43.00 40.80 43.00 0.0M
2023-09-13 43.10 43.10 42.90 42.90 0.0M
2023-09-12 43.50 43.50 43.50 43.50 0.0M
2023-09-11 44.10 44.10 44.10 44.10 0.0M
2023-09-08 43.10 43.10 43.10 43.10 0.0M
2023-09-07 42.90 43.00 42.90 43.00 0.0M
2023-09-06 43.80 43.80 42.90 42.90 0.0M
2023-09-05 43.80 43.80 43.80 43.80 0.0M
2023-09-04 44.40 44.40 44.40 44.40 0.0M
2023-09-01 44.80 44.80 44.20 44.20 0.0M
2023-08-31 44.20 44.60 44.20 44.60 0.0M
2023-08-30 44.20 44.20 43.80 43.80 0.0M
2023-08-29 44.70 44.70 44.10 44.10 0.0M
2023-08-28 44.50 44.50 44.40 44.40 0.0M
2023-08-25 44.40 44.40 44.10 44.10 0.0M
2023-08-24 44.70 44.70 44.30 44.30 0.0M
2023-08-23 45.40 45.40 44.90 44.90 0.0M
2023-08-22 45.00 45.10 45.00 45.10 0.0M
2023-08-21 45.30 45.30 44.80 44.80 0.0M
2023-08-18 45.60 45.60 45.60 45.60 0.0M
2023-08-17 44.80 45.90 44.80 45.90 0.0M
2023-08-16 44.20 44.20 44.10 44.10 0.0M
2023-08-15 44.40 44.40 44.20 44.20 0.0M
2023-08-14 44.20 44.80 44.20 44.20 0.0M
2023-08-11 44.90 44.90 44.90 44.90 0.0M
2023-08-10 44.60 44.90 44.60 44.90 0.0M
2023-08-09 45.10 45.10 44.60 44.60 0.0M
2023-08-08 44.70 44.90 44.70 44.90 0.0M
2023-08-07 44.50 45.10 44.50 45.10 0.0M
2023-08-04 44.70 44.70 44.30 44.30 0.0M
2023-08-03 45.30 45.30 44.60 44.60 0.0M
2023-08-02 45.30 45.30 45.30 45.30 0.0M
2023-08-01 44.90 45.50 44.90 45.50 0.0M
2023-07-31 46.00 46.00 45.30 45.30 0.0M
2023-07-28 46.00 46.00 46.00 46.00 0.0M
2023-07-27 46.00 46.00 46.00 46.00 0.0M
2023-07-26 45.60 46.00 45.60 46.00 0.0M
2023-07-25 45.20 45.20 45.20 45.20 0.0M
2023-07-24 45.70 45.70 45.40 45.40 0.0M
2023-07-21 45.70 45.70 45.70 45.70 0.0M
2023-07-20 46.00 46.00 45.60 45.60 0.0M
2023-07-19 46.20 46.20 45.90 45.90 0.0M
2023-07-18 45.40 45.80 45.40 45.80 0.0M
2023-07-17 45.80 45.80 45.80 45.80 0.0M
2023-07-14 46.20 46.20 46.20 46.20 0.0M
2023-07-13 45.60 45.90 45.60 45.90 0.0M
2023-07-12 45.40 46.00 45.20 45.20 0.0M
2023-07-11 46.20 46.20 45.30 45.30 0.0M
2023-07-10 45.70 45.70 45.60 45.60 0.0M
2023-07-07 46.00 46.00 45.50 45.50 0.0M
2023-07-06 46.10 46.10 45.60 45.60 0.0M
2023-07-05 47.30 47.30 47.10 47.10 0.0M
2023-07-04 48.60 48.60 47.90 47.90 0.0M
2023-07-03 47.10 47.10 47.10 47.10 0.0M
2023-06-30 45.80 47.00 45.80 47.00 0.0M
2023-06-29 45.00 45.50 45.00 45.50 0.0M
2023-06-28 43.30 45.00 43.30 45.00 0.0M
2023-06-27 42.90 43.20 42.90 43.20 0.0M
2023-06-26 43.80 43.80 43.00 43.00 0.0M
2023-06-23 43.90 43.90 43.70 43.70 0.0M
2023-06-22 43.80 43.80 43.60 43.60 0.0M
2023-06-21 45.50 45.50 45.00 45.00 0.0M
2023-06-20 45.40 45.80 45.40 45.80 0.0M
2023-06-19 46.10 46.40 46.10 46.40 0.0M
2023-06-16 45.90 46.60 45.90 46.10 0.0M
2023-06-15 46.60 46.60 46.40 46.40 0.0M
2023-06-14 46.40 46.50 46.40 46.50 0.0M
2023-06-13 46.30 46.30 46.30 46.30 0.0M
2023-06-12 45.10 45.90 45.10 45.90 0.0M
2023-06-09 45.30 45.30 44.90 44.90 0.0M
2023-06-08 45.10 45.70 45.10 45.70 0.0M
2023-06-07 45.50 45.50 44.70 44.70 0.0M
2023-06-06 46.40 46.40 45.20 45.20 0.0M
2023-06-05 46.90 46.90 46.50 46.50 0.0M
2023-06-02 45.30 46.20 45.30 46.20 0.0M
2023-06-01 44.40 45.00 44.40 45.00 0.0M
2023-05-31 44.70 44.70 44.20 44.20 0.0M
2023-05-30 45.00 45.00 44.70 44.70 0.0M
2023-05-29 45.10 45.10 45.10 45.10 0.0M
2023-05-26 44.70 44.70 44.60 44.60 0.0M
2023-05-25 45.00 45.00 44.40 44.40 0.0M
2023-05-24 44.20 44.90 44.20 44.90 0.0M
2023-05-23 45.00 45.00 44.40 44.40 0.0M
2023-05-22 45.60 45.60 45.60 45.60 0.0M
2023-05-19 44.90 45.50 44.90 45.20 0.0M
2023-05-18 45.00 45.00 45.00 45.00 0.0M
2023-05-17 44.10 44.60 44.10 44.60 0.0M
2023-05-16 44.30 44.30 44.30 44.30 0.0M
2023-05-15 45.20 45.20 44.20 44.20 0.0M
2023-05-12 44.30 44.70 44.30 44.70 0.0M
2023-05-11 44.00 44.00 44.00 44.00 0.0M
2023-05-10 42.60 43.40 42.60 43.40 0.0M
2023-05-09 42.40 42.40 42.40 42.40 0.0M
2023-05-08 42.60 42.80 42.60 42.80 0.0M
2023-05-05 42.20 42.70 42.20 42.30 0.0M
2023-05-04 42.60 42.60 42.00 42.00 0.0M
2023-05-03 42.80 42.80 42.80 42.80 0.0M
2023-05-02 43.10 43.10 42.90 42.90 0.0M
2023-04-28 43.80 43.80 43.00 43.00 0.0M
2023-04-27 42.80 42.80 42.40 42.40 0.0M
2023-04-26 43.60 43.60 42.60 42.60 0.0M
2023-04-25 43.50 43.50 43.40 43.40 0.0M
2023-04-24 44.50 44.50 44.20 44.20 0.0M
2023-04-21 44.90 44.90 44.90 44.90 0.0M
2023-04-20 45.80 45.80 44.60 44.60 0.0M
2023-04-19 43.90 45.10 43.90 45.10 0.0M
2023-04-18 44.10 44.10 43.80 43.80 0.0M
2023-04-17 44.30 44.30 44.30 44.30 0.0M
2023-04-14 44.20 44.20 44.00 44.00 0.0M
2023-04-13 44.90 44.90 44.40 44.40 0.0M
2023-04-12 43.70 43.80 43.70 43.80 0.0M
2023-04-11 42.40 43.00 42.40 43.00 0.0M
2023-04-06 42.00 42.00 41.60 41.60 0.0M
2023-04-05 42.50 42.50 41.80 41.80 0.0M
2023-04-04 43.00 43.00 42.60 42.60 0.0M
2023-04-03 42.70 42.70 42.10 42.10 0.0M
2023-03-31 43.10 43.10 42.70 42.70 0.0M
2023-03-30 43.00 43.10 43.00 43.10 0.0M
2023-03-29 42.50 42.70 42.50 42.70 0.0M
2023-03-28 41.30 42.50 41.30 42.50 0.0M
2023-03-27 42.70 42.70 41.20 41.20 0.0M
2023-03-24 44.50 44.50 42.40 42.40 0.0M
2023-03-23 44.10 44.70 44.10 44.70 0.0M
2023-03-22 42.80 44.00 42.80 44.00 0.0M
2023-03-21 42.50 42.80 42.50 42.80 0.0M
2023-03-20 42.00 42.10 42.00 42.10 0.0M
2023-03-17 42.80 42.80 42.70 42.70 0.0M
2023-03-16 43.00 43.00 42.40 42.40 0.0M
2023-03-15 43.30 43.30 43.00 43.00 0.0M
2023-03-14 41.80 41.80 41.80 41.80 0.0M
2023-03-13 42.80 42.80 42.00 42.00 0.0M
2023-03-10 43.30 43.30 42.70 42.70 0.0M
2023-03-09 43.70 43.70 43.10 43.10 0.0M
2023-03-08 43.70 43.70 43.50 43.50 0.0M
2023-03-07 43.30 43.50 43.30 43.50 0.0M
2023-03-06 43.50 43.50 43.30 43.30 0.0M
2023-03-03 43.60 43.60 43.50 43.50 0.0M
2023-03-02 43.60 43.60 43.40 43.40 0.0M
2023-03-01 43.60 43.60 43.50 43.50 0.0M
2023-02-28 44.70 44.70 43.30 43.30 0.0M
2023-02-27 43.10 43.10 43.10 43.10 0.0M
2023-02-24 43.70 43.70 42.50 42.50 0.0M
2023-02-23 43.90 43.90 43.60 43.60 0.0M
2023-02-22 44.20 44.20 43.90 43.90 0.0M
2023-02-21 45.30 45.30 44.00 44.00 0.0M
2023-02-20 46.30 46.30 46.30 46.30 0.0M
2023-02-17 43.70 45.00 43.70 45.00 0.0M
2023-02-16 42.80 42.80 42.80 42.80 0.0M
2023-02-15 42.50 42.60 42.50 42.60 0.0M
2023-02-14 42.40 42.40 42.30 42.30 0.0M
2023-02-13 42.60 42.60 42.60 42.60 0.0M
2023-02-10 41.30 42.70 41.30 42.70 0.0M
2023-02-09 40.60 40.90 40.60 40.90 0.0M
2023-02-08 41.40 41.40 40.40 40.40 0.0M
2023-02-07 41.60 42.30 41.20 41.20 0.0M
2023-02-06 41.60 41.60 41.60 41.60 0.0M
2023-02-03 42.60 42.60 41.70 41.70 0.0M
2023-02-02 42.80 42.80 42.50 42.50 0.0M
2023-02-01 43.00 43.00 42.70 42.70 0.0M
2023-01-31 43.50 43.50 42.90 42.90 0.0M
2023-01-30 43.70 43.70 43.40 43.40 0.0M
2023-01-27 43.70 43.70 43.70 43.70 0.0M
2023-01-26 43.90 43.90 43.70 43.70 0.0M
2023-01-25 43.20 43.60 43.20 43.60 0.0M
2023-01-24 43.10 43.10 43.10 43.10 0.0M
2023-01-23 42.80 43.60 42.80 43.60 0.0M
2023-01-20 42.90 42.90 42.60 42.60 0.0M
2023-01-19 43.70 43.70 43.00 43.00 0.0M
2023-01-18 44.30 44.30 43.60 43.60 0.0M
2023-01-17 43.50 44.40 43.50 44.40 0.0M
2023-01-16 43.60 43.60 43.60 43.60 0.0M
2023-01-13 43.40 43.40 43.00 43.00 0.0M
2023-01-12 43.30 43.60 43.10 43.10 0.0M
2023-01-11 44.30 44.30 44.30 44.30 0.0M
2023-01-10 44.40 44.70 44.40 44.70 0.0M
2023-01-09 43.10 44.10 43.10 44.10 0.0M
2023-01-06 41.80 42.40 41.80 42.40 0.0M
2023-01-05 41.90 41.90 41.80 41.80 0.0M
2023-01-04 41.80 41.80 41.80 41.80 0.0M
2023-01-03 40.70 41.90 40.70 41.90 0.0M
2023-01-02 41.00 41.00 41.00 41.00 0.0M