ATX Net Total Return (ATXNTR)

ATXNTR
🏛️ 오스트리아 →
9,216.84
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 9,236.04 9,253.47 9,187.05 9,216.84 0.0M
2025-09-29 9,252.69 9,283.60 9,200.49 9,237.28 0.0M
2025-09-26 9,205.85 9,259.36 9,180.36 9,253.11 0.0M
2025-09-25 9,215.05 9,215.05 9,142.45 9,205.51 0.0M
2025-09-24 9,227.88 9,245.65 9,162.07 9,215.05 0.0M
2025-09-22 9,201.67 9,207.47 9,126.51 9,162.88 0.0M
2025-09-19 9,217.65 9,252.51 9,171.80 9,202.34 0.0M
2025-09-18 9,105.70 9,216.76 9,105.70 9,216.55 0.0M
2025-09-17 9,101.86 9,150.14 9,070.57 9,102.13 0.0M
2025-09-16 9,238.00 9,240.29 9,080.17 9,101.41 0.0M
2025-09-15 9,239.50 9,267.57 9,203.96 9,236.47 0.0M
2025-09-12 9,238.08 9,257.20 9,163.70 9,240.66 0.0M
2025-09-11 9,205.79 9,280.04 9,182.69 9,234.91 0.0M
2025-09-10 9,255.44 9,297.37 9,203.16 9,203.74 0.0M
2025-09-09 9,238.88 9,280.40 9,222.26 9,255.73 0.0M
2025-09-08 9,144.79 9,240.08 9,144.79 9,238.34 0.0M
2025-09-05 9,189.58 9,233.90 9,115.51 9,140.50 0.0M
2025-09-04 9,138.43 9,246.07 9,121.77 9,189.06 0.0M
2025-09-03 9,130.63 9,191.72 9,121.65 9,138.43 0.0M
2025-09-02 9,238.10 9,247.71 9,106.05 9,130.63 0.0M
2025-09-01 9,171.49 9,263.23 9,169.75 9,239.08 0.0M
2025-08-29 9,246.30 9,247.53 9,173.80 9,173.80 0.0M
2025-08-28 9,249.15 9,311.68 9,220.42 9,248.70 0.0M
2025-08-27 9,350.29 9,372.01 9,218.22 9,250.35 0.0M
2025-08-26 9,461.69 9,462.21 9,334.94 9,351.31 0.0M
2025-08-25 9,515.77 9,554.91 9,460.51 9,462.69 0.0M
2025-08-22 9,564.43 9,564.43 9,503.51 9,515.68 0.0M
2025-08-21 9,559.54 9,564.43 9,461.45 9,564.43 0.0M
2025-08-20 9,640.03 9,642.74 9,535.86 9,559.54 0.0M
2025-08-19 9,502.17 9,656.98 9,496.03 9,640.03 0.0M
2025-08-18 9,627.38 9,627.38 9,484.96 9,501.87 0.0M
2025-08-15 9,491.47 9,636.43 9,491.14 9,634.65 0.0M
2025-08-14 9,383.91 9,486.20 9,377.72 9,486.20 0.0M
2025-08-13 9,379.89 9,408.01 9,359.23 9,384.12 0.0M
2025-08-12 9,383.83 9,410.77 9,340.29 9,377.53 0.0M
2025-08-11 9,386.50 9,419.93 9,330.47 9,385.86 0.0M
2025-08-08 9,259.05 9,388.12 9,258.39 9,385.47 0.0M
2025-08-07 9,074.52 9,335.27 9,069.18 9,257.07 0.0M
2025-08-06 8,994.57 9,104.75 8,994.57 9,061.45 0.0M
2025-08-05 8,984.69 9,029.09 8,937.45 8,993.41 0.0M
2025-08-04 8,863.26 8,984.64 8,857.69 8,983.70 0.0M
2025-08-01 8,986.90 9,014.93 8,829.64 8,861.15 0.0M
2025-07-31 9,110.96 9,113.82 8,982.50 8,988.95 0.0M
2025-07-30 9,092.83 9,123.36 9,061.89 9,111.25 0.0M
2025-07-29 9,059.96 9,113.09 9,048.32 9,090.97 0.0M
2025-07-28 9,096.68 9,169.72 9,048.97 9,063.60 0.0M
2025-07-25 9,079.95 9,108.37 9,014.72 9,096.48 0.0M
2025-07-24 8,986.35 9,095.31 8,984.56 9,077.64 0.0M
2025-07-23 8,933.38 8,981.44 8,909.35 8,968.18 0.0M
2025-07-22 8,963.96 8,978.12 8,895.87 8,930.83 0.0M
2025-07-21 8,916.99 8,973.86 8,910.55 8,964.34 0.0M
2025-07-18 8,922.05 8,938.58 8,885.28 8,917.55 0.0M
2025-07-17 8,827.90 8,931.63 8,827.90 8,919.58 0.0M
2025-07-16 8,862.29 8,894.66 8,811.21 8,827.65 0.0M
2025-07-15 8,897.49 8,929.43 8,863.70 8,863.70 0.0M
2025-07-14 8,910.96 8,911.47 8,801.36 8,898.22 0.0M
2025-07-11 8,957.11 8,957.62 8,845.31 8,911.30 0.0M
2025-07-10 8,924.92 8,963.30 8,912.66 8,955.47 0.0M
2025-07-09 8,760.85 8,924.11 8,758.37 8,924.11 0.0M
2025-07-08 8,754.97 8,775.90 8,698.74 8,758.24 0.0M
2025-07-07 8,702.00 8,754.28 8,685.67 8,754.11 0.0M
2025-07-04 8,801.27 8,801.27 8,673.56 8,706.84 0.0M
2025-07-03 8,751.78 8,804.88 8,751.78 8,801.27 0.0M
2025-07-02 8,727.26 8,810.14 8,727.26 8,749.34 0.0M
2025-07-01 8,798.10 8,800.73 8,703.62 8,724.06 0.0M
2025-06-30 8,775.81 8,802.69 8,709.56 8,798.10 0.0M
2025-06-27 8,652.47 8,775.44 8,652.47 8,775.44 0.0M
2025-06-26 8,660.96 8,695.95 8,620.64 8,654.00 0.0M
2025-06-25 8,670.62 8,691.13 8,623.32 8,659.93 0.0M
2025-06-24 8,553.20 8,681.96 8,553.20 8,669.45 0.0M
2025-06-23 8,608.58 8,608.58 8,514.58 8,552.53 0.0M
2025-06-20 8,556.06 8,669.17 8,556.06 8,608.18 0.0M
2025-06-19 8,651.09 8,651.68 8,554.76 8,555.06 0.0M
2025-06-18 8,685.42 8,713.38 8,604.45 8,651.09 0.0M
2025-06-17 8,739.87 8,740.72 8,645.23 8,685.06 0.0M
2025-06-16 8,648.00 8,743.79 8,648.00 8,738.83 0.0M
2025-06-13 8,712.67 8,712.67 8,589.59 8,648.73 0.0M
2025-06-12 8,713.14 8,743.16 8,623.41 8,715.87 0.0M
2025-06-11 8,715.73 8,771.07 8,709.94 8,713.14 0.0M
2025-06-10 8,801.60 8,806.91 8,718.33 8,718.33 0.0M
2025-06-09 8,826.99 8,832.65 8,765.03 8,801.23 0.0M
2025-06-06 8,760.16 8,827.13 8,723.47 8,827.13 0.0M
2025-06-05 8,717.50 8,760.90 8,676.32 8,760.90 0.0M
2025-06-04 8,728.88 8,773.77 8,687.74 8,716.96 0.0M
2025-06-03 8,752.91 8,805.13 8,655.75 8,728.72 0.0M
2025-06-02 8,734.73 8,766.78 8,656.13 8,754.08 0.0M
2025-05-30 8,729.47 8,789.74 8,723.16 8,734.98 0.0M
2025-05-29 8,760.66 8,831.42 8,727.31 8,730.01 0.0M
2025-05-28 8,754.33 8,799.03 8,741.08 8,747.96 0.0M
2025-05-27 8,712.47 8,791.54 8,704.11 8,753.10 0.0M
2025-05-26 8,599.77 8,736.99 8,599.77 8,712.84 0.0M
2025-05-23 8,630.27 8,673.81 8,350.80 8,588.71 0.0M
2025-05-22 8,663.81 8,663.99 8,540.84 8,630.02 0.0M
2025-05-21 8,720.29 8,720.29 8,635.83 8,664.22 0.0M
2025-05-20 8,650.56 8,717.76 8,620.22 8,717.76 0.0M
2025-05-19 8,679.72 8,680.02 8,585.71 8,647.58 0.0M
2025-05-16 8,628.82 8,684.84 8,596.72 8,684.45 0.0M
2025-05-15 8,697.03 8,697.03 8,581.42 8,622.46 0.0M
2025-05-14 8,605.69 8,698.51 8,577.82 8,698.51 0.0M
2025-05-13 8,607.39 8,610.19 8,544.79 8,605.69 0.0M
2025-05-12 8,445.21 8,633.45 8,442.72 8,606.90 0.0M
2025-05-09 8,397.67 8,462.16 8,395.20 8,435.25 0.0M
2025-05-08 8,281.50 8,402.86 8,277.59 8,397.67 0.0M
2025-05-07 8,189.85 8,288.94 8,159.41 8,278.03 0.0M
2025-05-06 8,172.37 8,245.76 8,017.17 8,188.36 0.0M
2025-05-05 8,047.91 8,165.59 8,036.70 8,165.23 0.0M
2025-05-02 8,009.91 8,103.67 7,962.70 8,034.27 0.0M
2025-04-30 7,974.38 7,993.79 7,853.67 7,993.79 0.0M
2025-04-29 7,901.05 7,992.84 7,896.09 7,988.17 0.0M
2025-04-28 7,920.65 7,980.92 7,875.08 7,902.17 0.0M
2025-04-25 7,850.04 7,921.83 7,844.06 7,920.26 0.0M
2025-04-24 7,824.05 7,852.55 7,789.08 7,849.76 0.0M
2025-04-23 7,654.43 7,893.96 7,654.43 7,824.05 0.0M
2025-04-22 7,637.40 7,649.34 7,568.27 7,649.34 0.0M
2025-04-17 7,640.96 7,661.61 7,580.61 7,636.53 0.0M
2025-04-16 7,630.56 7,645.91 7,541.63 7,640.47 0.0M
2025-04-15 7,486.25 7,646.92 7,486.25 7,628.55 0.0M
2025-04-14 7,241.43 7,508.84 7,241.43 7,481.11 0.0M
2025-04-11 7,248.32 7,329.23 7,104.20 7,240.56 0.0M
2025-04-10 7,021.04 7,667.78 7,021.04 7,239.25 0.0M
2025-04-09 7,220.39 7,220.47 6,933.04 7,018.34 0.0M
2025-04-08 7,017.87 7,392.52 7,017.87 7,220.39 0.0M
2025-04-07 7,263.13 7,263.52 6,722.48 6,997.34 0.0M
2025-04-04 7,725.65 7,725.65 7,103.94 7,266.23 0.0M
2025-04-03 7,969.22 7,969.22 7,716.65 7,726.21 0.0M
2025-04-02 8,022.87 8,024.67 7,916.08 7,969.46 0.0M
2025-04-01 7,871.72 8,023.48 7,867.98 8,023.40 0.0M
2025-03-31 8,028.28 8,029.72 7,832.38 7,871.72 0.0M
2025-03-28 8,200.28 8,205.77 8,007.51 8,029.17 0.0M
2025-03-27 8,225.65 8,225.65 8,114.59 8,199.55 0.0M
2025-03-26 8,217.78 8,256.78 8,163.85 8,226.47 0.0M
2025-03-25 8,265.63 8,303.33 8,168.23 8,210.75 0.0M
2025-03-24 8,197.29 8,303.51 8,197.29 8,263.03 0.0M
2025-03-21 8,239.39 8,239.39 8,145.65 8,190.13 0.0M
2025-03-20 8,340.02 8,366.32 8,179.05 8,238.97 0.0M
2025-03-19 8,359.27 8,364.04 8,295.11 8,340.76 0.0M
2025-03-18 8,283.52 8,375.56 8,283.52 8,365.33 0.0M
2025-03-17 8,263.96 8,362.75 8,248.57 8,282.43 0.0M
2025-03-14 8,085.19 8,268.31 8,072.24 8,263.74 0.0M
2025-03-13 8,073.76 8,117.11 8,021.61 8,055.35 0.0M
2025-03-12 8,029.13 8,118.97 8,028.59 8,075.49 0.0M
2025-03-11 8,074.71 8,106.29 7,981.61 8,028.57 0.0M
2025-03-10 8,248.14 8,280.77 8,020.48 8,075.42 0.0M
2025-03-07 8,320.30 8,320.30 8,193.28 8,250.06 0.0M
2025-03-06 8,154.43 8,335.40 8,154.43 8,325.23 0.0M
2025-03-05 7,805.90 8,188.53 7,805.90 8,153.96 0.0M
2025-03-04 7,991.90 7,992.46 7,762.13 7,804.65 0.0M
2025-03-03 7,969.70 8,098.31 7,934.40 7,992.18 0.0M
2025-02-28 8,089.55 8,089.55 7,920.31 7,970.46 0.0M
2025-02-27 8,123.14 8,123.71 8,051.67 8,091.50 0.0M
2025-02-26 7,894.28 8,130.07 7,894.28 8,127.88 0.0M
2025-02-25 7,840.50 7,960.71 7,823.09 7,894.52 0.0M
2025-02-24 7,778.33 7,866.17 7,773.61 7,842.78 0.0M
2025-02-21 7,737.11 7,792.80 7,724.16 7,779.91 0.0M
2025-02-20 7,812.00 7,830.82 7,721.49 7,738.92 0.0M
2025-02-19 7,962.21 8,003.92 7,809.83 7,811.14 0.0M
2025-02-18 7,887.75 7,983.95 7,867.84 7,966.95 0.0M
2025-02-17 7,847.44 7,939.19 7,846.95 7,892.40 0.0M
2025-02-14 7,738.83 7,847.20 7,738.83 7,847.20 0.0M
2025-02-13 7,630.84 7,739.34 7,627.06 7,737.36 0.0M
2025-02-12 7,563.32 7,642.09 7,563.32 7,618.56 0.0M
2025-02-11 7,509.99 7,563.57 7,478.59 7,563.08 0.0M
2025-02-10 7,453.07 7,525.77 7,442.40 7,511.85 0.0M
2025-02-07 7,532.34 7,554.45 7,444.60 7,454.36 0.0M
2025-02-06 7,284.42 7,542.91 7,284.42 7,532.34 0.0M
2025-02-05 7,282.05 7,287.87 7,247.09 7,284.06 0.0M
2025-02-04 7,289.25 7,312.67 7,258.89 7,282.43 0.0M
2025-02-03 7,423.62 7,423.91 7,219.41 7,284.91 0.0M
2025-01-31 7,402.26 7,444.03 7,391.12 7,425.40 0.0M
2025-01-30 7,340.88 7,401.82 7,339.87 7,401.82 0.0M
2025-01-29 7,291.58 7,354.25 7,288.99 7,339.77 0.0M
2025-01-28 7,346.47 7,367.65 7,289.75 7,292.16 0.0M
2025-01-27 7,387.74 7,387.74 7,319.36 7,346.64 0.0M
2025-01-24 7,367.97 7,424.25 7,367.97 7,388.57 0.0M
2025-01-23 7,294.00 7,376.03 7,291.04 7,368.11 0.0M
2025-01-22 7,303.32 7,343.66 7,283.35 7,290.69 0.0M
2025-01-21 7,305.67 7,308.89 7,240.48 7,302.99 0.0M
2025-01-20 7,265.02 7,309.70 7,261.28 7,304.07 0.0M
2025-01-17 7,159.39 7,277.46 7,159.39 7,264.24 0.0M
2025-01-16 7,164.41 7,194.00 7,144.97 7,158.67 0.0M
2025-01-15 7,060.63 7,161.82 7,060.63 7,161.25 0.0M
2025-01-14 7,039.89 7,090.25 7,038.53 7,061.00 0.0M
2025-01-13 7,016.62 7,059.37 7,000.07 7,036.77 0.0M
2025-01-10 7,009.30 7,066.67 7,009.30 7,016.38 0.0M
2025-01-09 6,992.29 7,025.29 6,949.43 7,008.74 0.0M
2025-01-08 7,008.90 7,030.16 6,936.51 6,992.29 0.0M
2025-01-07 7,064.42 7,064.42 7,006.41 7,009.66 0.0M
2025-01-06 7,016.55 7,070.19 7,006.43 7,067.97 0.0M
2025-01-03 7,027.11 7,063.05 7,011.96 7,015.11 0.0M
2025-01-02 7,038.47 7,092.79 6,974.68 7,026.51 0.0M