ATX Basic Industries (ATXBI)

ATXBI
🏛️ 오스트리아 →
1,971.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 1,966.75 1,971.88 1,941.18 1,971.88 0.0M
2025-09-29 1,969.39 1,979.66 1,949.13 1,966.41 0.0M
2025-09-26 1,967.92 1,990.71 1,960.92 1,968.71 0.0M
2025-09-25 1,983.89 1,983.89 1,950.67 1,967.58 0.0M
2025-09-24 1,990.09 1,990.66 1,970.00 1,983.89 0.0M
2025-09-23 1,982.56 1,997.92 1,980.11 1,990.09 0.0M
2025-09-22 2,004.90 2,009.88 1,968.97 1,982.12 0.0M
2025-09-19 1,982.48 2,007.67 1,982.48 2,005.56 0.0M
2025-09-18 1,971.63 1,994.57 1,967.94 1,986.79 0.0M
2025-09-17 1,969.19 1,978.43 1,961.75 1,969.79 0.0M
2025-09-16 1,975.78 1,980.55 1,959.45 1,969.97 0.0M
2025-09-15 1,984.55 1,994.13 1,971.03 1,975.61 0.0M
2025-09-12 1,981.32 1,992.20 1,969.05 1,985.61 0.0M
2025-09-11 1,971.10 1,993.32 1,969.45 1,983.37 0.0M
2025-09-10 1,978.92 1,994.88 1,969.09 1,970.51 0.0M
2025-09-09 1,994.54 1,998.95 1,976.97 1,978.74 0.0M
2025-09-08 1,971.38 1,989.05 1,971.19 1,988.64 0.0M
2025-09-05 1,969.01 1,992.96 1,955.95 1,967.55 0.0M
2025-09-04 1,963.33 1,974.76 1,961.43 1,966.27 0.0M
2025-09-03 1,973.75 1,992.99 1,955.20 1,964.69 0.0M
2025-09-02 2,010.10 2,012.05 1,963.31 1,973.75 0.0M
2025-09-01 1,999.08 2,015.57 1,988.42 2,010.51 0.0M
2025-08-29 2,012.27 2,021.73 1,996.25 1,998.81 0.0M
2025-08-28 2,026.88 2,039.36 2,006.17 2,014.11 0.0M
2025-08-27 2,034.80 2,049.03 2,023.37 2,027.34 0.0M
2025-08-26 2,061.34 2,061.34 2,032.80 2,037.15 0.0M
2025-08-25 2,091.51 2,091.51 2,062.14 2,062.55 0.0M
2025-08-22 2,072.65 2,101.86 2,064.16 2,091.43 0.0M
2025-08-21 2,105.08 2,113.26 2,059.09 2,072.65 0.0M
2025-08-20 2,114.06 2,118.42 2,082.94 2,105.17 0.0M
2025-08-19 2,052.08 2,119.91 2,048.01 2,114.06 0.0M
2025-08-18 2,053.45 2,057.27 2,034.84 2,050.60 0.0M
2025-08-15 2,034.07 2,062.24 2,031.52 2,053.61 0.0M
2025-08-14 2,033.28 2,042.57 2,014.93 2,029.35 0.0M
2025-08-13 2,030.99 2,042.66 2,010.28 2,031.80 0.0M
2025-08-12 2,014.21 2,033.27 2,008.28 2,030.91 0.0M
2025-08-11 2,033.65 2,040.79 2,009.35 2,016.17 0.0M
2025-08-08 1,977.47 2,034.77 1,976.88 2,033.30 0.0M
2025-08-07 1,893.64 2,000.97 1,892.85 1,975.70 0.0M
2025-08-06 1,858.03 1,910.31 1,858.03 1,894.16 0.0M
2025-08-05 1,865.11 1,879.46 1,855.86 1,856.82 0.0M
2025-08-04 1,870.54 1,879.42 1,852.94 1,864.22 0.0M
2025-08-01 1,895.69 1,895.69 1,851.18 1,869.64 0.0M
2025-07-31 1,941.34 1,941.78 1,899.64 1,903.12 0.0M
2025-07-30 1,952.56 1,954.88 1,939.59 1,941.65 0.0M
2025-07-29 1,942.64 1,955.77 1,936.96 1,955.22 0.0M
2025-07-28 1,950.58 1,965.34 1,933.79 1,944.41 0.0M
2025-07-25 1,942.98 1,949.14 1,928.73 1,949.14 0.0M
2025-07-24 1,938.86 1,951.55 1,937.35 1,945.72 0.0M
2025-07-23 1,912.13 1,940.42 1,912.13 1,939.32 0.0M
2025-07-22 1,930.31 1,932.95 1,906.37 1,910.92 0.0M
2025-07-21 1,909.26 1,942.94 1,906.33 1,930.31 0.0M
2025-07-18 1,901.89 1,914.30 1,892.03 1,908.37 0.0M
2025-07-17 1,885.95 1,912.98 1,885.95 1,900.86 0.0M
2025-07-16 1,916.94 1,916.94 1,880.55 1,885.68 0.0M
2025-07-15 1,922.23 1,934.73 1,917.20 1,917.20 0.0M
2025-07-14 1,959.44 1,959.97 1,905.09 1,922.99 0.0M
2025-07-11 1,970.45 1,972.45 1,947.35 1,959.79 0.0M
2025-07-10 1,950.54 1,977.69 1,936.84 1,976.32 0.0M
2025-07-09 1,918.47 1,951.87 1,909.88 1,949.95 0.0M
2025-07-08 1,903.08 1,922.16 1,893.48 1,918.38 0.0M
2025-07-07 1,888.09 1,903.22 1,878.96 1,902.38 0.0M
2025-07-04 1,921.31 1,921.31 1,880.11 1,887.18 0.0M
2025-07-03 1,923.04 1,938.49 1,917.73 1,922.09 0.0M
2025-07-02 1,902.23 1,936.36 1,902.23 1,922.83 0.0M
2025-07-01 1,932.83 1,932.83 1,893.92 1,901.52 0.0M
2025-06-30 1,936.09 1,944.74 1,920.45 1,932.83 0.0M
2025-06-27 1,908.22 1,938.10 1,908.22 1,932.18 0.0M
2025-06-26 1,880.42 1,907.69 1,874.14 1,907.69 0.0M
2025-06-25 1,880.80 1,894.55 1,876.27 1,882.47 0.0M
2025-06-24 1,864.06 1,896.90 1,862.62 1,879.59 0.0M
2025-06-23 1,860.96 1,869.74 1,845.96 1,863.36 0.0M
2025-06-20 1,847.94 1,872.89 1,843.51 1,865.98 0.0M
2025-06-19 1,864.55 1,865.91 1,843.51 1,846.02 0.0M
2025-06-18 1,887.55 1,891.14 1,857.01 1,864.55 0.0M
2025-06-17 1,887.74 1,891.02 1,861.52 1,886.94 0.0M
2025-06-16 1,891.10 1,912.83 1,888.00 1,888.00 0.0M
2025-06-13 1,908.54 1,909.77 1,879.73 1,888.21 0.0M
2025-06-12 1,895.34 1,914.29 1,872.05 1,908.36 0.0M
2025-06-11 1,894.55 1,915.31 1,893.47 1,894.91 0.0M
2025-06-10 1,906.70 1,907.58 1,889.79 1,896.79 0.0M
2025-06-09 1,909.16 1,911.66 1,893.59 1,906.31 0.0M
2025-06-06 1,909.55 1,916.97 1,898.28 1,909.31 0.0M
2025-06-05 1,881.88 1,916.29 1,880.41 1,910.32 0.0M
2025-06-04 1,911.76 1,913.03 1,875.28 1,882.47 0.0M
2025-06-03 1,910.56 1,912.75 1,885.30 1,911.59 0.0M
2025-06-02 1,914.71 1,924.79 1,896.30 1,910.21 0.0M
2025-05-30 1,939.40 1,951.03 1,918.92 1,920.43 0.0M
2025-05-29 1,947.73 1,968.37 1,935.52 1,935.52 0.0M
2025-05-28 1,980.56 1,981.62 1,942.49 1,947.05 0.0M
2025-05-27 1,970.22 1,986.83 1,966.87 1,979.24 0.0M
2025-05-26 1,934.80 1,976.07 1,934.80 1,970.22 0.0M
2025-05-23 1,928.98 1,948.56 1,877.75 1,929.75 0.0M
2025-05-22 1,945.22 1,945.22 1,910.76 1,926.35 0.0M
2025-05-21 1,987.31 1,987.31 1,939.34 1,945.65 0.0M
2025-05-20 1,994.33 1,995.40 1,962.58 1,987.90 0.0M
2025-05-19 1,975.87 2,000.84 1,973.11 1,999.31 0.0M
2025-05-16 1,976.23 1,986.63 1,968.01 1,980.82 0.0M
2025-05-15 1,997.83 1,998.67 1,963.65 1,975.68 0.0M
2025-05-14 1,988.52 2,006.79 1,974.53 1,998.05 0.0M
2025-05-13 1,977.09 1,991.01 1,967.32 1,989.28 0.0M
2025-05-12 1,956.14 2,011.66 1,956.14 1,976.22 0.0M
2025-05-09 1,942.73 1,960.98 1,942.73 1,949.56 0.0M
2025-05-08 1,923.74 1,948.05 1,918.72 1,941.35 0.0M
2025-05-07 1,921.86 1,931.02 1,909.86 1,926.03 0.0M
2025-05-06 1,944.26 1,954.84 1,891.81 1,921.86 0.0M
2025-05-05 1,945.06 1,948.65 1,931.89 1,940.96 0.0M
2025-05-02 1,888.03 1,949.25 1,888.03 1,944.80 0.0M
2025-04-30 1,887.64 1,892.88 1,858.79 1,888.62 0.0M
2025-04-29 1,876.96 1,897.30 1,872.71 1,894.01 0.0M
2025-04-28 1,844.43 1,882.33 1,844.43 1,876.53 0.0M
2025-04-25 1,830.43 1,850.31 1,829.28 1,843.75 0.0M
2025-04-24 1,820.97 1,834.10 1,801.99 1,829.99 0.0M
2025-04-23 1,782.32 1,844.82 1,782.32 1,818.48 0.0M
2025-04-22 1,769.74 1,781.70 1,755.67 1,777.88 0.0M
2025-04-17 1,781.60 1,794.92 1,751.55 1,769.15 0.0M
2025-04-16 1,779.67 1,784.62 1,747.44 1,782.04 0.0M
2025-04-15 1,733.27 1,782.23 1,733.27 1,779.81 0.0M
2025-04-14 1,680.12 1,737.86 1,680.12 1,728.00 0.0M
2025-04-11 1,680.88 1,693.66 1,640.01 1,678.21 0.0M
2025-04-10 1,681.95 1,802.02 1,670.64 1,671.35 0.0M
2025-04-09 1,681.73 1,681.82 1,608.85 1,636.22 0.0M
2025-04-08 1,620.05 1,722.70 1,619.97 1,681.73 0.0M
2025-04-07 1,671.74 1,685.63 1,514.28 1,618.69 0.0M
2025-04-04 1,785.99 1,785.99 1,632.85 1,672.33 0.0M
2025-04-03 1,856.62 1,856.62 1,779.67 1,786.59 0.0M
2025-04-02 1,879.06 1,879.59 1,847.36 1,865.76 0.0M
2025-04-01 1,846.81 1,883.77 1,844.22 1,878.38 0.0M
2025-03-31 1,891.72 1,891.72 1,836.87 1,846.81 0.0M
2025-03-28 1,926.66 1,929.77 1,876.04 1,892.31 0.0M
2025-03-27 1,945.36 1,947.58 1,907.87 1,926.32 0.0M
2025-03-26 1,944.70 1,959.89 1,937.62 1,952.84 0.0M
2025-03-25 1,939.55 1,958.60 1,926.28 1,941.40 0.0M
2025-03-24 1,953.38 1,983.11 1,939.55 1,939.55 0.0M
2025-03-21 1,955.46 1,964.66 1,939.79 1,952.69 0.0M
2025-03-20 1,984.65 1,996.43 1,937.17 1,954.99 0.0M
2025-03-19 2,041.11 2,041.27 1,979.42 1,983.86 0.0M
2025-03-18 2,000.77 2,041.97 2,000.77 2,040.66 0.0M
2025-03-17 1,992.52 2,031.10 1,978.16 1,999.57 0.0M
2025-03-14 1,898.77 1,993.59 1,898.77 1,992.52 0.0M
2025-03-13 1,901.12 1,926.36 1,891.74 1,899.32 0.0M
2025-03-12 1,904.45 1,933.63 1,891.94 1,902.22 0.0M
2025-03-11 1,900.84 1,920.97 1,891.65 1,903.82 0.0M
2025-03-10 1,942.24 1,948.80 1,873.61 1,901.31 0.0M
2025-03-07 1,945.46 1,945.46 1,916.72 1,940.29 0.0M
2025-03-06 1,883.04 1,968.14 1,883.04 1,945.46 0.0M
2025-03-05 1,720.88 1,914.76 1,720.88 1,883.19 0.0M
2025-03-04 1,765.16 1,782.18 1,712.97 1,719.47 0.0M
2025-03-03 1,743.42 1,793.37 1,742.88 1,766.83 0.0M
2025-02-28 1,767.91 1,767.91 1,731.06 1,742.03 0.0M
2025-02-27 1,789.49 1,794.16 1,771.29 1,776.27 0.0M
2025-02-26 1,698.86 1,794.53 1,693.01 1,791.45 0.0M
2025-02-25 1,678.49 1,707.55 1,671.97 1,687.99 0.0M
2025-02-24 1,668.27 1,684.97 1,663.30 1,678.21 0.0M
2025-02-21 1,666.09 1,687.01 1,661.01 1,664.93 0.0M
2025-02-20 1,673.90 1,681.88 1,663.20 1,668.07 0.0M
2025-02-19 1,707.54 1,717.28 1,674.11 1,678.02 0.0M
2025-02-18 1,721.79 1,723.89 1,703.01 1,707.36 0.0M
2025-02-17 1,702.74 1,727.11 1,702.15 1,720.22 0.0M
2025-02-14 1,663.03 1,706.25 1,663.03 1,702.74 0.0M
2025-02-13 1,620.45 1,669.58 1,620.45 1,662.09 0.0M
2025-02-12 1,606.02 1,618.22 1,597.69 1,609.86 0.0M
2025-02-11 1,609.20 1,609.78 1,595.71 1,605.75 0.0M
2025-02-10 1,615.50 1,619.55 1,603.61 1,609.35 0.0M
2025-02-07 1,617.41 1,636.09 1,615.84 1,616.62 0.0M
2025-02-06 1,538.31 1,620.30 1,538.31 1,614.47 0.0M
2025-02-05 1,542.42 1,543.65 1,529.87 1,538.03 0.0M
2025-02-04 1,555.84 1,562.30 1,540.41 1,543.02 0.0M
2025-02-03 1,576.86 1,576.86 1,537.49 1,551.08 0.0M
2025-01-31 1,574.71 1,590.29 1,565.55 1,586.38 0.0M
2025-01-30 1,554.05 1,574.16 1,552.35 1,573.52 0.0M
2025-01-29 1,545.41 1,552.79 1,541.42 1,552.79 0.0M
2025-01-28 1,525.36 1,551.60 1,520.78 1,544.58 0.0M
2025-01-27 1,522.26 1,533.91 1,511.49 1,524.58 0.0M
2025-01-24 1,507.57 1,528.63 1,507.57 1,523.19 0.0M
2025-01-23 1,493.99 1,508.98 1,488.28 1,507.73 0.0M
2025-01-22 1,500.32 1,505.49 1,489.49 1,492.62 0.0M
2025-01-21 1,500.96 1,500.96 1,482.92 1,500.04 0.0M
2025-01-20 1,494.91 1,505.96 1,491.21 1,500.50 0.0M
2025-01-17 1,459.47 1,492.22 1,459.47 1,491.54 0.0M
2025-01-16 1,454.70 1,463.00 1,453.61 1,458.10 0.0M
2025-01-15 1,424.80 1,450.64 1,424.80 1,450.24 0.0M
2025-01-14 1,445.03 1,456.88 1,423.14 1,424.80 0.0M
2025-01-13 1,440.90 1,452.12 1,430.07 1,444.30 0.0M
2025-01-10 1,451.33 1,470.18 1,438.75 1,438.75 0.0M
2025-01-09 1,456.88 1,460.75 1,448.15 1,449.94 0.0M
2025-01-08 1,480.60 1,484.72 1,454.13 1,456.88 0.0M
2025-01-07 1,489.81 1,491.99 1,479.36 1,480.60 0.0M
2025-01-06 1,471.29 1,492.34 1,466.33 1,490.40 0.0M
2025-01-03 1,483.08 1,486.48 1,469.71 1,469.71 0.0M
2025-01-02 1,473.51 1,494.48 1,473.51 1,481.68 0.0M