ATX 5 (ATX5)

ATX5
🏛️ 오스트리아 →
2,447.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,443.85 2,443.85 2,439.67 2,441.80 0.0K
09:05 2,441.80 2,443.34 2,438.73 2,438.73 0.0K
09:10 2,439.70 2,440.73 2,435.54 2,435.54 0.0K
09:15 2,434.75 2,435.17 2,429.49 2,430.76 0.0K
09:20 2,430.55 2,430.55 2,428.47 2,428.97 0.0K
09:25 2,429.27 2,431.74 2,428.07 2,428.07 0.0K
09:30 2,428.07 2,429.90 2,427.80 2,429.90 0.0K
09:35 2,430.14 2,430.64 2,427.20 2,427.71 0.0K
09:40 2,428.52 2,428.52 2,428.08 2,428.08 0.0K
09:45 2,427.64 2,428.15 2,426.12 2,427.73 0.0K
09:50 2,428.75 2,431.84 2,428.75 2,430.95 0.0K
09:55 2,432.68 2,432.68 2,430.63 2,431.71 0.0K
10:00 2,432.22 2,433.89 2,432.22 2,433.89 0.0K
10:05 2,434.41 2,436.79 2,434.41 2,434.71 0.0K
10:10 2,435.06 2,437.88 2,435.06 2,435.58 0.0K
10:15 2,435.34 2,437.79 2,435.34 2,437.54 0.0K
10:20 2,437.54 2,438.05 2,437.54 2,438.05 0.0K
10:25 2,436.50 2,437.15 2,436.10 2,436.10 0.0K
10:30 2,436.94 2,440.14 2,436.94 2,439.27 0.0K
10:35 2,439.72 2,441.09 2,438.92 2,440.07 0.0K
10:40 2,441.04 2,441.04 2,440.01 2,440.01 0.0K
10:45 2,439.57 2,440.31 2,438.13 2,438.13 0.0K
10:50 2,438.13 2,438.62 2,438.13 2,438.38 0.0K
10:55 2,439.70 2,439.70 2,438.91 2,438.91 0.0K
11:00 2,439.65 2,440.07 2,437.44 2,437.44 0.0K
11:05 2,436.93 2,436.93 2,433.54 2,433.54 0.0K
11:10 2,433.54 2,434.06 2,432.49 2,432.49 0.0K
11:15 2,432.91 2,433.42 2,432.49 2,433.42 0.0K
11:20 2,433.00 2,433.25 2,431.71 2,431.71 0.0K
11:25 2,432.22 2,433.76 2,431.08 2,431.08 0.0K
11:30 2,431.71 2,432.98 2,431.45 2,432.98 0.0K
11:35 2,432.35 2,432.35 2,430.04 2,430.55 0.0K
11:40 2,430.80 2,430.80 2,430.59 2,430.80 0.0K
11:45 2,431.82 2,431.82 2,431.35 2,431.79 0.0K
11:50 2,431.79 2,434.35 2,430.10 2,430.10 0.0K
11:55 2,430.08 2,430.55 2,429.85 2,430.55 0.0K
12:00 2,431.05 2,437.19 2,429.98 2,431.45 0.0K
12:05 2,431.45 2,432.25 2,429.02 2,429.02 0.0K
12:10 2,429.02 2,429.02 2,428.56 2,428.82 0.0K
12:15 2,429.88 2,435.10 2,429.88 2,435.10 0.0K
12:20 2,435.61 2,435.61 2,433.96 2,434.17 0.0K
12:25 2,435.51 2,436.46 2,434.05 2,436.46 0.0K
12:30 2,437.79 2,438.05 2,437.79 2,438.05 0.0K
12:35 2,437.61 2,438.07 2,437.61 2,437.82 0.0K
12:40 2,437.89 2,439.04 2,437.89 2,439.04 0.0K
12:45 2,438.52 2,438.52 2,437.47 2,437.89 0.0K
12:50 2,439.43 2,439.43 2,435.81 2,435.81 0.0K
12:55 2,436.59 2,437.91 2,436.59 2,437.91 0.0K
13:00 2,437.91 2,438.58 2,437.26 2,438.58 0.0K
13:05 2,439.02 2,441.53 2,439.02 2,440.72 0.0K
13:10 2,438.26 2,438.70 2,437.75 2,437.75 0.0K
13:15 2,437.54 2,438.07 2,437.54 2,438.07 0.0K
13:20 2,438.07 2,439.94 2,438.07 2,439.73 0.0K
13:25 2,438.19 2,438.70 2,438.19 2,438.70 0.0K
13:30 2,439.21 2,441.01 2,439.21 2,440.75 0.0K
13:35 2,440.75 2,440.96 2,438.51 2,438.51 0.0K
13:40 2,438.51 2,438.51 2,438.51 2,438.51 0.0K
13:45 2,439.03 2,439.55 2,437.06 2,437.06 0.0K
13:50 2,436.85 2,437.36 2,436.12 2,436.85 0.0K
13:55 2,436.60 2,437.11 2,436.60 2,437.11 0.0K
14:00 2,436.69 2,437.69 2,436.67 2,436.67 0.0K
14:05 2,436.92 2,437.77 2,436.74 2,437.77 0.0K
14:10 2,438.01 2,438.65 2,438.01 2,438.22 0.0K
14:15 2,438.65 2,440.73 2,438.65 2,440.73 0.0K
14:20 2,440.73 2,443.04 2,440.73 2,443.04 0.0K
14:25 2,443.04 2,443.21 2,442.33 2,443.21 0.0K
14:30 2,442.97 2,443.60 2,442.65 2,442.65 0.0K
14:35 2,442.14 2,442.14 2,441.40 2,441.66 0.0K
14:40 2,441.47 2,441.98 2,441.47 2,441.98 0.0K
14:45 2,441.77 2,441.82 2,441.56 2,441.82 0.0K
14:50 2,440.98 2,441.87 2,440.98 2,441.87 0.0K
14:55 2,441.10 2,441.10 2,440.46 2,440.89 0.0K
15:00 2,440.39 2,441.12 2,440.18 2,440.60 0.0K
15:05 2,440.60 2,440.60 2,440.60 2,440.60 0.0K
15:10 2,440.92 2,441.19 2,440.00 2,440.00 0.0K
15:15 2,440.00 2,441.27 2,440.00 2,440.85 0.0K
15:20 2,440.59 2,441.63 2,440.14 2,441.63 0.0K
15:25 2,441.63 2,442.14 2,441.01 2,441.01 0.0K
15:30 2,441.44 2,443.94 2,441.22 2,443.94 0.0K
15:35 2,444.37 2,445.51 2,443.85 2,444.83 0.0K
15:40 2,443.82 2,443.82 2,441.65 2,441.65 0.0K
15:45 2,439.89 2,441.02 2,439.89 2,440.77 0.0K
15:50 2,441.28 2,442.43 2,441.28 2,441.99 0.0K
15:55 2,440.93 2,440.93 2,440.93 2,440.93 0.0K
16:00 2,440.41 2,440.59 2,440.17 2,440.38 0.0K
16:05 2,440.62 2,441.80 2,440.53 2,440.53 0.0K
16:10 2,440.01 2,440.64 2,439.37 2,439.58 0.0K
16:15 2,439.58 2,440.36 2,438.49 2,438.49 0.0K
16:20 2,438.05 2,438.47 2,437.63 2,438.05 0.0K
16:25 2,438.26 2,438.26 2,438.26 2,438.26 0.0K
16:30 2,437.24 2,437.75 2,431.85 2,431.85 0.0K
16:35 2,432.36 2,432.36 2,430.17 2,430.17 0.0K
16:40 2,430.62 2,432.27 2,430.62 2,432.03 0.0K
16:45 2,432.54 2,433.86 2,431.71 2,433.42 0.0K
16:50 2,433.42 2,434.11 2,432.96 2,433.44 0.0K
16:55 2,433.44 2,433.93 2,432.55 2,432.91 0.0K
17:00 2,432.91 2,433.84 2,432.30 2,432.30 0.0K
17:05 2,432.30 2,433.34 2,432.30 2,433.34 0.0K
17:10 2,433.38 2,433.38 2,429.50 2,429.50 0.0K
17:15 2,430.01 2,430.43 2,427.38 2,428.10 0.0K
17:20 2,428.62 2,431.76 2,428.62 2,430.98 0.0K
17:25 2,430.98 2,432.68 2,430.98 2,432.46 0.0K
17:35 2,433.52 2,434.58 2,433.25 2,434.24 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2,459.38 2,466.62 2,442.66 2,447.90 0.0M
2025-09-29 2,476.57 2,483.26 2,451.80 2,460.12 0.0M
2025-09-26 2,457.38 2,474.22 2,445.76 2,472.48 0.0M
2025-09-25 2,450.92 2,457.84 2,432.82 2,457.38 0.0M
2025-09-24 2,454.67 2,464.68 2,440.42 2,451.98 0.0M
2025-09-23 2,433.71 2,459.65 2,433.71 2,455.16 0.0M
2025-09-22 2,443.85 2,445.51 2,426.12 2,434.24 0.0M
2025-09-19 2,458.19 2,465.37 2,433.12 2,443.85 0.0M
2025-09-18 2,415.57 2,457.71 2,412.17 2,457.71 0.0M
2025-09-17 2,423.25 2,429.28 2,404.36 2,413.87 0.0M
2025-09-16 2,451.58 2,452.02 2,407.06 2,414.75 0.0M
2025-09-15 2,461.64 2,464.34 2,442.87 2,450.91 0.0M
2025-09-12 2,457.11 2,459.89 2,432.16 2,458.24 0.0M
2025-09-11 2,466.80 2,475.77 2,446.61 2,459.16 0.0M
2025-09-10 2,476.01 2,488.02 2,464.94 2,465.67 0.0M
2025-09-09 2,462.82 2,480.03 2,459.63 2,475.07 0.0M
2025-09-08 2,433.83 2,462.99 2,432.38 2,462.58 0.0M
2025-09-05 2,449.68 2,463.18 2,423.35 2,431.68 0.0M
2025-09-04 2,427.34 2,469.67 2,427.13 2,449.46 0.0M
2025-09-03 2,429.77 2,444.78 2,422.60 2,428.36 0.0M
2025-09-02 2,449.66 2,455.84 2,421.57 2,428.11 0.0M
2025-09-01 2,436.38 2,460.77 2,436.38 2,450.07 0.0M
2025-08-29 2,450.97 2,452.32 2,432.98 2,432.98 0.0M
2025-08-28 2,456.50 2,465.27 2,438.42 2,452.81 0.0M
2025-08-27 2,480.67 2,486.65 2,438.03 2,451.40 0.0M
2025-08-26 2,520.56 2,520.56 2,479.96 2,479.96 0.0M
2025-08-25 2,523.49 2,545.52 2,519.89 2,520.34 0.0M
2025-08-22 2,552.46 2,552.46 2,515.69 2,523.49 0.0M
2025-08-21 2,542.45 2,552.87 2,517.99 2,552.46 0.0M
2025-08-20 2,558.61 2,559.64 2,525.72 2,544.60 0.0M
2025-08-19 2,526.31 2,566.63 2,525.18 2,558.61 0.0M
2025-08-18 2,567.66 2,570.52 2,524.39 2,528.01 0.0M
2025-08-15 2,530.50 2,571.06 2,530.50 2,571.06 0.0M
2025-08-14 2,510.07 2,529.22 2,504.86 2,529.22 0.0M
2025-08-13 2,508.56 2,519.70 2,503.50 2,509.83 0.0M
2025-08-12 2,513.61 2,522.64 2,504.64 2,507.70 0.0M
2025-08-11 2,503.21 2,514.06 2,490.15 2,512.18 0.0M
2025-08-08 2,483.15 2,507.92 2,483.15 2,502.77 0.0M
2025-08-07 2,456.46 2,502.87 2,454.93 2,480.14 0.0M
2025-08-06 2,444.89 2,467.18 2,444.67 2,458.02 0.0M
2025-08-05 2,445.11 2,454.42 2,425.34 2,443.66 0.0M
2025-08-04 2,397.71 2,442.66 2,396.08 2,442.66 0.0M
2025-08-01 2,424.49 2,454.03 2,388.11 2,397.92 0.0M
2025-07-31 2,463.54 2,466.08 2,423.31 2,426.15 0.0M
2025-07-30 2,460.98 2,470.61 2,441.37 2,462.68 0.0M
2025-07-29 2,447.21 2,474.50 2,441.99 2,460.12 0.0M
2025-07-28 2,459.16 2,476.34 2,447.73 2,448.91 0.0M
2025-07-25 2,446.87 2,464.23 2,438.84 2,456.50 0.0M
2025-07-24 2,421.26 2,463.58 2,420.12 2,453.67 0.0M
2025-07-23 2,413.58 2,420.52 2,389.66 2,412.76 0.0M
2025-07-22 2,402.32 2,411.66 2,392.99 2,402.81 0.0M
2025-07-21 2,388.90 2,403.96 2,388.47 2,401.19 0.0M
2025-07-18 2,390.98 2,400.02 2,385.49 2,390.60 0.0M
2025-07-17 2,364.18 2,396.40 2,363.70 2,389.96 0.0M
2025-07-16 2,364.70 2,389.09 2,357.27 2,363.98 0.0M
2025-07-15 2,381.23 2,390.22 2,368.66 2,368.66 0.0M
2025-07-14 2,380.55 2,383.71 2,348.23 2,380.13 0.0M
2025-07-11 2,386.41 2,386.41 2,359.63 2,380.55 0.0M
2025-07-10 2,387.47 2,393.34 2,377.88 2,385.70 0.0M
2025-07-09 2,329.83 2,384.07 2,329.83 2,384.07 0.0M
2025-07-08 2,341.73 2,343.04 2,314.59 2,330.71 0.0M
2025-07-07 2,323.29 2,339.15 2,318.42 2,339.15 0.0M
2025-07-04 2,342.74 2,343.13 2,316.66 2,325.55 0.0M
2025-07-03 2,324.66 2,345.34 2,324.66 2,342.74 0.0M
2025-07-02 2,327.15 2,343.32 2,317.67 2,324.45 0.0M
2025-07-01 2,345.56 2,347.23 2,319.03 2,326.70 0.0M
2025-06-30 2,336.41 2,346.65 2,314.17 2,345.56 0.0M
2025-06-27 2,305.70 2,334.28 2,305.70 2,333.57 0.0M
2025-06-26 2,317.33 2,325.26 2,302.91 2,306.37 0.0M
2025-06-25 2,323.70 2,327.33 2,301.60 2,316.89 0.0M
2025-06-24 2,301.21 2,327.38 2,288.24 2,323.13 0.0M
2025-06-23 2,309.89 2,314.15 2,286.89 2,293.91 0.0M
2025-06-20 2,301.98 2,330.43 2,301.72 2,311.61 0.0M
2025-06-19 2,321.92 2,322.52 2,299.99 2,300.22 0.0M
2025-06-18 2,324.06 2,336.75 2,308.92 2,321.92 0.0M
2025-06-17 2,334.11 2,334.96 2,315.33 2,325.12 0.0M
2025-06-16 2,308.28 2,338.28 2,308.28 2,338.08 0.0M
2025-06-13 2,306.03 2,314.12 2,290.52 2,305.68 0.0M
2025-06-12 2,306.66 2,326.63 2,288.17 2,317.50 0.0M
2025-06-11 2,297.33 2,321.31 2,290.13 2,306.66 0.0M
2025-06-10 2,328.74 2,331.17 2,295.52 2,295.52 0.0M
2025-06-09 2,335.32 2,336.28 2,318.40 2,327.94 0.0M
2025-06-06 2,311.64 2,337.06 2,302.88 2,335.12 0.0M
2025-06-05 2,295.01 2,311.64 2,284.23 2,311.64 0.0M
2025-06-04 2,338.63 2,345.83 2,288.92 2,294.78 0.0M
2025-06-03 2,335.44 2,355.33 2,309.02 2,330.46 0.0M
2025-06-02 2,335.43 2,342.17 2,309.50 2,335.22 0.0M
2025-05-30 2,318.29 2,339.01 2,318.29 2,331.46 0.0M
2025-05-29 2,326.94 2,343.16 2,318.52 2,318.52 0.0M
2025-05-28 2,326.47 2,339.49 2,321.56 2,322.12 0.0M
2025-05-27 2,320.63 2,340.13 2,313.93 2,325.28 0.0M
2025-05-26 2,308.51 2,326.36 2,303.43 2,318.31 0.0M
2025-05-23 2,320.34 2,327.84 2,237.39 2,303.94 0.0M
2025-05-22 2,334.23 2,334.23 2,292.14 2,319.89 0.0M
2025-05-21 2,345.98 2,347.85 2,328.80 2,335.55 0.0M
2025-05-20 2,322.52 2,350.62 2,320.29 2,350.62 0.0M
2025-05-19 2,333.12 2,333.72 2,306.54 2,321.26 0.0M
2025-05-16 2,314.59 2,333.54 2,307.88 2,333.54 0.0M
2025-05-15 2,330.96 2,330.96 2,298.67 2,311.88 0.0M
2025-05-14 2,302.15 2,331.16 2,293.84 2,331.16 0.0M
2025-05-13 2,313.50 2,313.50 2,291.03 2,302.15 0.0M
2025-05-12 2,263.79 2,318.45 2,262.63 2,312.71 0.0M
2025-05-09 2,257.17 2,268.20 2,254.59 2,259.16 0.0M
2025-05-08 2,219.15 2,258.00 2,216.31 2,257.17 0.0M
2025-05-07 2,186.14 2,223.16 2,173.01 2,217.67 0.0M
2025-05-06 2,179.25 2,198.21 2,133.66 2,185.51 0.0M
2025-05-05 2,127.93 2,178.66 2,121.87 2,176.27 0.0M
2025-05-02 2,141.31 2,159.16 2,104.50 2,121.56 0.0M
2025-04-30 2,133.04 2,137.10 2,094.11 2,133.78 0.0M
2025-04-29 2,109.95 2,140.55 2,109.95 2,138.80 0.0M
2025-04-28 2,130.01 2,144.74 2,098.85 2,112.27 0.0M
2025-04-25 2,100.61 2,126.04 2,096.23 2,126.04 0.0M
2025-04-24 2,094.57 2,105.76 2,085.54 2,098.71 0.0M
2025-04-23 2,062.30 2,113.18 2,062.30 2,096.37 0.0M
2025-04-22 2,048.18 2,052.48 2,026.89 2,048.40 0.0M
2025-04-17 2,055.99 2,061.25 2,034.17 2,048.18 0.0M
2025-04-16 2,047.50 2,057.55 2,029.62 2,055.78 0.0M
2025-04-15 2,011.87 2,061.86 2,011.87 2,051.23 0.0M
2025-04-14 1,946.52 2,022.22 1,946.52 2,009.90 0.0M
2025-04-11 1,947.29 1,964.94 1,903.51 1,940.84 0.0M
2025-04-10 1,885.09 2,064.51 1,884.88 1,944.39 0.0M
2025-04-09 1,926.58 1,926.58 1,849.61 1,874.76 0.0M
2025-04-08 1,889.13 1,981.43 1,889.13 1,929.96 0.0M
2025-04-07 1,970.06 1,972.69 1,816.31 1,905.33 0.0M
2025-04-04 2,097.40 2,097.84 1,921.24 1,973.01 0.0M
2025-04-03 2,162.47 2,163.31 2,098.38 2,101.34 0.0M
2025-04-02 2,178.52 2,178.52 2,150.98 2,163.10 0.0M
2025-03-31 2,168.97 2,173.06 2,122.16 2,134.22 0.0M
2025-03-28 2,226.28 2,226.40 2,171.93 2,178.47 0.0M
2025-03-27 2,210.68 2,227.27 2,196.31 2,224.02 0.0M
2025-03-26 2,228.44 2,236.69 2,207.75 2,225.04 0.0M
2025-03-25 2,242.31 2,255.43 2,211.30 2,225.46 0.0M
2025-03-21 2,222.73 2,227.01 2,199.97 2,213.64 0.0M
2025-03-20 2,255.00 2,262.48 2,209.54 2,226.90 0.0M
2025-03-06 2,210.07 2,255.36 2,209.92 2,255.18 0.0M
2025-03-05 2,131.04 2,218.93 2,131.04 2,204.15 0.0M
2025-03-04 2,156.87 2,171.00 2,107.50 2,126.11 0.0M
2025-03-03 2,156.50 2,209.04 2,149.94 2,172.90 0.0M
2025-02-28 2,195.95 2,196.90 2,139.88 2,156.06 0.0M
2025-02-27 2,212.70 2,214.06 2,186.24 2,198.56 0.0M
2025-02-26 2,170.57 2,217.25 2,170.57 2,214.67 0.0M
2025-02-25 2,147.83 2,189.50 2,143.99 2,168.92 0.0M
2025-02-24 2,125.26 2,159.37 2,122.49 2,149.14 0.0M
2025-02-21 2,108.17 2,126.69 2,101.40 2,125.92 0.0M
2025-02-20 2,128.64 2,132.88 2,101.25 2,108.58 0.0M
2025-02-19 2,179.58 2,192.98 2,131.46 2,132.78 0.0M
2025-02-18 2,141.42 2,189.50 2,141.42 2,181.56 0.0M
2025-02-17 2,128.38 2,160.30 2,128.27 2,143.68 0.0M
2025-02-14 2,107.91 2,128.38 2,107.15 2,128.38 0.0M
2025-02-13 2,075.87 2,107.71 2,075.46 2,107.71 0.0M
2025-02-12 2,064.16 2,085.88 2,058.21 2,077.52 0.0M
2025-02-11 2,031.44 2,061.07 2,025.87 2,061.07 0.0M
2025-02-10 2,006.31 2,037.71 2,006.31 2,032.35 0.0M
2025-02-07 2,041.64 2,047.45 2,003.11 2,006.90 0.0M
2025-02-06 1,985.25 2,042.31 1,985.25 2,040.77 0.0M
2025-02-05 1,991.93 1,994.85 1,975.52 1,984.80 0.0M
2025-02-04 1,995.59 2,002.05 1,987.29 1,993.68 0.0M
2025-02-03 2,021.88 2,021.88 1,972.66 1,996.25 0.0M
2025-01-31 2,025.99 2,033.18 2,018.29 2,024.05 0.0M
2025-01-30 2,011.65 2,025.99 2,007.19 2,025.99 0.0M
2025-01-29 1,996.11 2,015.13 1,991.76 2,010.77 0.0M
2025-01-28 2,027.02 2,030.72 1,994.73 1,994.73 0.0M
2025-01-27 2,046.57 2,046.57 2,020.34 2,028.82 0.0M
2025-01-24 2,046.74 2,058.92 2,040.38 2,048.14 0.0M
2025-01-23 2,023.27 2,048.00 2,023.27 2,045.09 0.0M
2025-01-22 2,030.36 2,037.62 2,018.32 2,021.89 0.0M
2025-01-21 2,020.66 2,027.20 2,008.10 2,027.20 0.0M
2025-01-20 2,016.11 2,023.55 2,013.08 2,021.07 0.0M
2025-01-17 1,995.41 2,024.87 1,993.55 2,016.30 0.0M
2025-01-16 1,999.42 2,007.40 1,986.68 1,992.25 0.0M
2025-01-15 1,977.63 1,998.84 1,976.21 1,998.10 0.0M
2025-01-14 1,969.53 1,976.08 1,965.36 1,973.60 0.0M
2025-01-13 1,952.90 1,965.26 1,949.16 1,965.26 0.0M
2025-01-10 1,937.48 1,964.67 1,937.48 1,950.73 0.0M
2025-01-09 1,930.72 1,943.70 1,917.24 1,937.24 0.0M
2025-01-08 1,925.76 1,934.05 1,910.81 1,932.50 0.0M
2025-01-07 1,938.07 1,938.07 1,921.72 1,925.76 0.0M
2025-01-06 1,932.53 1,942.73 1,923.60 1,938.07 0.0M
2025-01-03 1,927.39 1,940.67 1,924.90 1,931.04 0.0M
2025-01-02 1,931.72 1,941.50 1,905.28 1,928.81 0.0M