ATX Top Dividend (ADPR)

ADPR
🏛️ 오스트리아 →
1,889.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,177.12 1,177.12 1,170.57 1,171.94 0.0M
2022-12-29 1,174.30 1,179.65 1,168.35 1,176.97 0.0M
2022-12-28 1,184.52 1,184.52 1,169.85 1,174.41 0.0M
2022-12-27 1,178.30 1,189.80 1,178.30 1,184.22 0.0M
2022-12-23 1,169.79 1,180.48 1,167.00 1,177.96 0.0M
2022-12-22 1,169.47 1,180.36 1,167.07 1,169.63 0.0M
2022-12-21 1,148.42 1,169.47 1,148.01 1,168.99 0.0M
2022-12-20 1,143.89 1,152.12 1,129.01 1,147.67 0.0M
2022-12-19 1,141.00 1,158.92 1,140.25 1,143.89 0.0M
2022-12-16 1,145.88 1,150.16 1,137.98 1,141.14 0.0M
2022-12-15 1,163.18 1,166.27 1,144.43 1,145.93 0.0M
2022-12-14 1,161.12 1,172.80 1,157.46 1,162.88 0.0M
2022-12-13 1,156.57 1,167.73 1,148.87 1,161.05 0.0M
2022-12-12 1,170.10 1,170.10 1,156.24 1,156.45 0.0M
2022-12-09 1,172.08 1,176.58 1,159.72 1,169.67 0.0M
2022-12-08 1,176.16 1,178.59 1,169.87 1,172.17 0.0M
2022-12-07 1,183.04 1,183.95 1,170.40 1,170.63 0.0M
2022-12-06 1,192.29 1,192.69 1,176.66 1,183.78 0.0M
2022-12-05 1,186.02 1,199.40 1,185.38 1,192.64 0.0M
2022-12-02 1,189.10 1,190.60 1,181.81 1,186.87 0.0M
2022-12-01 1,202.96 1,210.54 1,189.94 1,190.49 0.0M
2022-11-30 1,199.85 1,204.58 1,191.50 1,203.06 0.0M
2022-11-29 1,188.30 1,208.18 1,186.92 1,197.89 0.0M
2022-11-28 1,213.44 1,213.44 1,184.05 1,188.48 0.0M
2022-11-25 1,208.94 1,214.38 1,203.68 1,213.97 0.0M
2022-11-24 1,202.15 1,212.27 1,202.15 1,208.92 0.0M
2022-11-23 1,202.37 1,211.30 1,201.25 1,202.15 0.0M
2022-11-22 1,192.70 1,208.32 1,192.70 1,201.95 0.0M
2022-11-21 1,195.92 1,200.51 1,190.54 1,192.39 0.0M
2022-11-18 1,195.82 1,204.72 1,191.59 1,197.63 0.0M
2022-11-17 1,200.29 1,203.83 1,186.38 1,195.92 0.0M
2022-11-16 1,210.37 1,211.42 1,195.45 1,199.73 0.0M
2022-11-15 1,207.25 1,214.06 1,201.58 1,210.71 0.0M
2022-11-14 1,205.00 1,213.11 1,198.42 1,207.04 0.0M
2022-11-11 1,189.12 1,209.22 1,188.39 1,204.77 0.0M
2022-11-10 1,186.20 1,206.26 1,178.72 1,189.01 0.0M
2022-11-09 1,198.65 1,199.25 1,176.34 1,188.16 0.0M
2022-11-08 1,198.34 1,203.21 1,191.33 1,201.04 0.0M
2022-11-07 1,181.92 1,208.08 1,177.87 1,198.43 0.0M
2022-11-04 1,145.58 1,182.43 1,145.14 1,182.17 0.0M
2022-11-03 1,144.16 1,151.49 1,134.69 1,144.42 0.0M
2022-11-02 1,135.03 1,146.23 1,134.63 1,145.51 0.0M
2022-11-01 1,127.06 1,140.53 1,126.71 1,135.03 0.0M
2022-10-31 1,115.71 1,133.77 1,112.17 1,126.28 0.0M
2022-10-28 1,089.22 1,117.79 1,081.65 1,115.95 0.0M
2022-10-27 1,077.19 1,097.69 1,069.57 1,089.93 0.0M
2022-10-25 1,067.34 1,077.19 1,061.46 1,077.19 0.0M
2022-10-24 1,055.63 1,066.99 1,046.36 1,066.69 0.0M
2022-10-21 1,056.82 1,057.58 1,039.95 1,055.85 0.0M
2022-10-20 1,055.38 1,068.01 1,053.87 1,058.17 0.0M
2022-10-19 1,058.05 1,062.76 1,047.48 1,056.41 0.0M
2022-10-18 1,060.65 1,072.37 1,055.98 1,057.11 0.0M
2022-10-17 1,040.48 1,066.43 1,040.38 1,059.29 0.0M
2022-10-14 1,040.99 1,057.11 1,040.00 1,041.34 0.0M
2022-10-13 1,011.39 1,041.08 1,004.00 1,036.39 0.0M
2022-10-12 1,017.32 1,020.51 1,004.13 1,011.39 0.0M
2022-10-11 1,027.22 1,027.22 1,007.71 1,017.82 0.0M
2022-10-10 1,040.26 1,045.09 1,028.50 1,028.50 0.0M
2022-10-07 1,047.49 1,054.14 1,038.48 1,040.36 0.0M
2022-10-06 1,054.95 1,061.11 1,043.92 1,047.09 0.0M
2022-10-05 1,057.32 1,060.71 1,045.03 1,053.94 0.0M
2022-10-04 1,018.86 1,060.67 1,018.86 1,056.87 0.0M
2022-10-03 1,009.31 1,023.48 996.22 1,018.38 0.0M
2022-09-30 989.12 1,011.57 988.45 1,009.84 0.0M
2022-09-29 999.43 1,001.30 981.15 989.63 0.0M
2022-09-28 1,005.54 1,010.15 983.95 1,000.44 0.0M
2022-09-27 1,012.88 1,024.02 1,008.30 1,008.30 0.0M
2022-09-26 1,014.98 1,017.04 1,002.62 1,010.58 0.0M
2022-09-23 1,060.64 1,060.64 1,013.47 1,016.00 0.0M
2022-09-22 1,065.00 1,069.08 1,052.02 1,060.98 0.0M
2022-09-21 1,076.95 1,076.98 1,059.13 1,068.11 0.0M
2022-09-20 1,083.60 1,098.50 1,074.09 1,077.54 0.0M
2022-09-19 1,085.82 1,092.11 1,072.22 1,083.62 0.0M
2022-09-16 1,100.90 1,100.90 1,077.52 1,085.29 0.0M
2022-09-15 1,097.89 1,110.96 1,090.14 1,102.15 0.0M
2022-09-14 1,098.98 1,108.22 1,089.90 1,097.52 0.0M
2022-09-13 1,115.38 1,121.28 1,096.12 1,100.00 0.0M
2022-09-12 1,091.54 1,118.58 1,090.70 1,115.26 0.0M
2022-09-09 1,079.03 1,099.22 1,078.93 1,088.98 0.0M
2022-09-08 1,058.16 1,084.61 1,058.16 1,078.46 0.0M
2022-09-07 1,052.17 1,060.22 1,045.85 1,055.97 0.0M
2022-09-06 1,049.15 1,060.43 1,046.66 1,052.19 0.0M
2022-09-05 1,060.54 1,060.54 1,037.78 1,048.41 0.0M
2022-09-02 1,032.30 1,064.66 1,032.30 1,060.95 0.0M
2022-09-01 1,049.91 1,049.91 1,029.09 1,032.58 0.0M
2022-08-31 1,043.92 1,054.98 1,040.37 1,049.41 0.0M
2022-08-30 1,045.49 1,065.67 1,041.21 1,042.69 0.0M
2022-08-29 1,042.67 1,046.43 1,029.09 1,046.33 0.0M
2022-08-26 1,053.13 1,061.72 1,043.16 1,043.98 0.0M
2022-08-25 1,058.01 1,073.71 1,052.56 1,052.77 0.0M
2022-08-24 1,055.89 1,062.40 1,048.08 1,055.65 0.0M
2022-08-23 1,042.46 1,059.18 1,039.61 1,055.57 0.0M
2022-08-22 1,063.64 1,063.64 1,038.75 1,042.37 0.0M
2022-08-19 1,077.91 1,077.91 1,063.64 1,063.64 0.0M
2022-08-18 1,073.37 1,080.42 1,068.23 1,077.91 0.0M
2022-08-17 1,093.32 1,099.76 1,072.81 1,073.00 0.0M
2022-08-16 1,089.14 1,100.25 1,087.47 1,092.67 0.0M
2022-08-15 1,101.24 1,106.77 1,081.73 1,089.06 0.0M
2022-08-12 1,098.81 1,110.04 1,098.48 1,100.10 0.0M
2022-08-11 1,083.92 1,098.35 1,083.74 1,098.16 0.0M
2022-08-10 1,077.87 1,086.96 1,070.59 1,082.83 0.0M
2022-08-09 1,082.87 1,087.32 1,077.23 1,077.23 0.0M
2022-08-08 1,080.35 1,094.18 1,080.35 1,082.96 0.0M
2022-08-05 1,080.53 1,086.79 1,074.78 1,080.82 0.0M
2022-08-04 1,065.13 1,080.85 1,065.13 1,080.46 0.0M
2022-08-03 1,057.84 1,072.37 1,057.66 1,066.20 0.0M
2022-08-02 1,063.15 1,072.78 1,052.99 1,058.75 0.0M
2022-08-01 1,063.56 1,074.81 1,054.83 1,063.45 0.0M
2022-07-29 1,049.93 1,072.26 1,049.93 1,065.63 0.0M
2022-07-28 1,060.48 1,069.55 1,042.86 1,046.77 0.0M
2022-07-27 1,046.45 1,063.95 1,046.45 1,059.30 0.0M
2022-07-26 1,049.99 1,060.47 1,043.61 1,045.71 0.0M
2022-07-25 1,039.10 1,060.61 1,037.85 1,049.96 0.0M
2022-07-22 1,047.31 1,051.47 1,036.26 1,038.54 0.0M
2022-07-21 1,025.97 1,059.00 1,025.51 1,045.63 0.0M
2022-07-20 1,039.23 1,054.08 1,028.78 1,029.66 0.0M
2022-07-19 1,017.61 1,042.89 1,011.74 1,038.05 0.0M
2022-07-18 1,002.04 1,028.39 1,001.72 1,017.77 0.0M
2022-07-15 981.80 1,002.29 980.99 997.98 0.0M
2022-07-14 993.92 996.32 977.84 981.39 0.0M
2022-07-13 1,001.93 1,005.72 987.56 994.22 0.0M
2022-07-12 1,002.78 1,003.03 988.03 1,001.83 0.0M
2022-07-11 1,017.83 1,018.38 998.35 1,000.71 0.0M
2022-07-08 988.50 1,023.09 987.01 1,019.66 0.0M
2022-07-07 975.36 999.38 975.36 988.40 0.0M
2022-07-06 989.39 1,000.32 968.53 972.60 0.0M
2022-07-05 1,024.58 1,029.91 982.46 985.21 0.0M
2022-07-04 1,013.68 1,025.96 1,013.63 1,019.75 0.0M
2022-07-01 1,033.82 1,039.58 1,009.38 1,014.21 0.0M
2022-06-30 1,064.37 1,064.37 1,026.68 1,035.13 0.0M
2022-06-29 1,081.19 1,081.39 1,063.56 1,064.39 0.0M
2022-06-28 1,083.81 1,100.47 1,083.67 1,085.24 0.0M
2022-06-27 1,073.63 1,096.91 1,073.63 1,083.43 0.0M
2022-06-24 1,052.39 1,075.87 1,045.70 1,073.41 0.0M
2022-06-23 1,092.11 1,092.66 1,051.33 1,051.33 0.0M
2022-06-22 1,101.08 1,101.16 1,077.81 1,092.96 0.0M
2022-06-21 1,095.43 1,116.24 1,095.43 1,104.27 0.0M
2022-06-20 1,077.97 1,098.28 1,077.88 1,095.55 0.0M
2022-06-17 1,082.57 1,110.51 1,072.08 1,077.23 0.0M
2022-06-16 1,122.83 1,125.02 1,077.59 1,080.03 0.0M
2022-06-15 1,108.69 1,137.64 1,108.16 1,122.41 0.0M
2022-06-14 1,123.99 1,131.22 1,106.89 1,109.22 0.0M
2022-06-13 1,139.84 1,139.84 1,113.29 1,119.90 0.0M
2022-06-10 1,199.50 1,199.67 1,130.97 1,141.39 0.0M
2022-06-09 1,222.10 1,223.60 1,198.31 1,200.40 0.0M
2022-06-08 1,217.15 1,222.52 1,208.39 1,222.39 0.0M
2022-06-07 1,228.08 1,232.76 1,216.15 1,216.15 0.0M
2022-06-03 1,222.84 1,233.66 1,222.84 1,228.90 0.0M
2022-06-02 1,215.15 1,224.66 1,214.54 1,222.35 0.0M
2022-06-01 1,216.85 1,228.85 1,210.47 1,214.34 0.0M
2022-05-31 1,234.92 1,241.94 1,216.19 1,216.19 0.0M
2022-05-30 1,231.30 1,242.33 1,229.47 1,236.61 0.0M
2022-05-27 1,228.92 1,233.33 1,219.86 1,229.84 0.0M
2022-05-26 1,223.43 1,229.96 1,210.60 1,227.94 0.0M
2022-05-25 1,213.68 1,228.83 1,206.41 1,224.97 0.0M
2022-05-24 1,218.07 1,225.37 1,203.93 1,212.76 0.0M
2022-05-23 1,192.63 1,217.33 1,191.78 1,217.33 0.0M
2022-05-20 1,191.18 1,211.77 1,190.21 1,193.96 0.0M
2022-05-19 1,193.03 1,193.86 1,176.14 1,190.12 0.0M
2022-05-18 1,186.93 1,210.55 1,186.93 1,193.19 0.0M
2022-05-17 1,159.77 1,195.08 1,159.77 1,186.60 0.0M
2022-05-16 1,154.92 1,169.67 1,149.67 1,159.10 0.0M
2022-05-13 1,137.90 1,162.56 1,137.82 1,154.83 0.0M
2022-05-12 1,139.50 1,140.51 1,115.66 1,135.29 0.0M
2022-05-11 1,123.19 1,141.60 1,122.87 1,140.45 0.0M
2022-05-10 1,121.63 1,132.32 1,119.16 1,122.87 0.0M
2022-05-09 1,153.55 1,155.28 1,118.65 1,118.66 0.0M
2022-05-06 1,170.83 1,171.99 1,149.02 1,154.16 0.0M
2022-05-05 1,186.97 1,198.20 1,165.09 1,170.16 0.0M
2022-05-04 1,194.84 1,200.47 1,183.84 1,186.46 0.0M
2022-05-03 1,174.90 1,200.06 1,174.90 1,195.19 0.0M
2022-05-02 1,182.47 1,186.29 1,148.36 1,175.00 0.0M
2022-04-29 1,179.94 1,207.41 1,179.94 1,182.57 0.0M
2022-04-27 1,152.47 1,163.89 1,145.17 1,158.99 0.0M
2022-04-26 1,166.15 1,187.09 1,150.94 1,151.25 0.0M
2022-04-25 1,198.58 1,198.59 1,162.86 1,165.11 0.0M
2022-04-22 1,210.44 1,214.47 1,195.45 1,198.68 0.0M
2022-04-21 1,193.03 1,224.30 1,193.03 1,213.50 0.0M
2022-04-20 1,185.17 1,206.12 1,185.17 1,192.94 0.0M
2022-04-19 1,183.99 1,195.57 1,182.47 1,184.02 0.0M
2022-04-14 1,178.82 1,191.14 1,178.61 1,185.85 0.0M
2022-04-13 1,166.81 1,180.71 1,162.63 1,178.57 0.0M
2022-04-12 1,170.90 1,170.99 1,146.22 1,166.98 0.0M
2022-04-11 1,170.12 1,183.16 1,166.95 1,171.09 0.0M
2022-04-08 1,149.00 1,180.06 1,148.95 1,169.80 0.0M
2022-04-07 1,149.56 1,167.36 1,142.37 1,147.85 0.0M
2022-04-06 1,170.35 1,177.39 1,136.17 1,147.26 0.0M
2022-04-05 1,195.88 1,200.06 1,167.72 1,171.30 0.0M
2022-04-04 1,205.47 1,212.68 1,192.29 1,195.63 0.0M
2022-04-01 1,199.24 1,214.08 1,190.69 1,204.09 0.0M
2022-03-31 1,218.51 1,231.20 1,199.34 1,199.34 0.0M
2022-03-30 1,238.47 1,244.34 1,218.79 1,221.81 0.0M
2022-03-29 1,196.93 1,257.94 1,196.93 1,242.17 0.0M
2022-03-28 1,193.21 1,223.73 1,190.56 1,196.17 0.0M
2022-03-25 1,182.28 1,197.26 1,174.02 1,192.71 0.0M
2022-03-24 1,210.32 1,217.13 1,181.88 1,181.88 0.0M
2022-03-23 1,232.85 1,235.79 1,200.80 1,209.09 0.0M
2022-03-22 1,222.65 1,239.93 1,222.03 1,231.24 0.0M
2022-03-21 1,222.84 1,239.45 1,220.72 1,222.08 0.0M
2022-03-18 1,214.58 1,222.81 1,195.95 1,222.56 0.0M
2022-03-17 1,223.37 1,245.34 1,198.06 1,211.97 0.0M
2022-03-16 1,181.13 1,232.04 1,180.82 1,219.11 0.0M
2022-03-15 1,184.70 1,195.14 1,161.44 1,179.79 0.0M
2022-03-14 1,168.66 1,205.15 1,168.66 1,184.61 0.0M
2022-03-11 1,151.07 1,190.94 1,141.78 1,165.84 0.0M
2022-03-10 1,171.35 1,191.84 1,147.32 1,148.39 0.0M
2022-03-09 1,095.67 1,172.05 1,095.67 1,171.02 0.0M
2022-03-08 1,065.21 1,126.10 1,046.94 1,095.05 0.0M
2022-03-07 1,115.94 1,115.94 1,031.37 1,066.43 0.0M
2022-03-04 1,177.44 1,177.44 1,116.56 1,116.56 0.0M
2022-03-03 1,152.89 1,197.55 1,152.80 1,177.62 0.0M
2022-03-02 1,162.70 1,165.56 1,123.32 1,152.72 0.0M
2022-03-01 1,225.71 1,240.04 1,162.92 1,163.03 0.0M
2022-02-28 1,297.01 1,297.45 1,197.35 1,221.69 0.0M
2022-02-25 1,250.83 1,303.03 1,249.61 1,298.23 0.0M
2022-02-24 1,383.32 1,383.32 1,242.92 1,249.11 0.0M
2022-02-23 1,397.89 1,414.79 1,378.63 1,383.51 0.0M
2022-02-22 1,435.08 1,436.75 1,361.35 1,397.80 0.0M
2022-02-21 1,471.02 1,476.45 1,427.44 1,435.17 0.0M
2022-02-18 1,489.75 1,495.15 1,467.56 1,467.87 0.0M
2022-02-17 1,529.92 1,530.70 1,489.42 1,491.29 0.0M
2022-02-16 1,534.19 1,550.09 1,522.14 1,529.48 0.0M
2022-02-15 1,511.67 1,547.69 1,510.12 1,534.19 0.0M
2022-02-14 1,563.57 1,563.65 1,493.90 1,511.67 0.0M
2022-02-11 1,582.14 1,582.14 1,556.33 1,564.36 0.0M
2022-02-10 1,576.21 1,584.06 1,570.71 1,581.54 0.0M
2022-02-09 1,536.42 1,576.40 1,536.29 1,576.38 0.0M
2022-02-08 1,517.91 1,538.90 1,517.33 1,536.60 0.0M
2022-02-07 1,509.51 1,519.08 1,497.29 1,518.01 0.0M
2022-02-04 1,509.37 1,522.23 1,494.77 1,509.61 0.0M
2022-02-03 1,516.60 1,524.12 1,496.49 1,509.37 0.0M
2022-02-02 1,504.87 1,536.37 1,504.87 1,516.60 0.0M
2022-02-01 1,482.54 1,502.72 1,482.54 1,502.72 0.0M
2022-01-31 1,481.44 1,496.96 1,476.86 1,478.98 0.0M
2022-01-28 1,492.33 1,493.02 1,464.79 1,481.62 0.0M
2022-01-27 1,472.74 1,500.22 1,460.95 1,492.33 0.0M
2022-01-26 1,445.56 1,487.97 1,445.56 1,472.74 0.0M
2022-01-25 1,418.24 1,451.66 1,418.24 1,444.87 0.0M
2022-01-24 1,471.59 1,471.59 1,403.49 1,418.42 0.0M
2022-01-21 1,509.23 1,509.46 1,465.22 1,472.85 0.0M
2022-01-20 1,521.03 1,522.74 1,495.60 1,509.46 0.0M
2022-01-19 1,527.87 1,538.59 1,514.95 1,520.32 0.0M
2022-01-18 1,534.13 1,546.43 1,524.80 1,528.37 0.0M
2022-01-17 1,511.84 1,534.69 1,511.84 1,534.64 0.0M
2022-01-14 1,515.39 1,519.32 1,501.27 1,511.50 0.0M
2022-01-13 1,527.39 1,532.66 1,515.62 1,516.11 0.0M
2022-01-12 1,517.91 1,530.48 1,513.06 1,527.21 0.0M
2022-01-11 1,501.04 1,518.76 1,501.04 1,517.45 0.0M
2022-01-10 1,525.41 1,530.85 1,497.09 1,500.71 0.0M
2022-01-07 1,511.11 1,526.19 1,511.11 1,524.84 0.0M
2022-01-06 1,508.73 1,512.80 1,493.81 1,511.20 0.0M
2022-01-05 1,508.32 1,523.18 1,500.08 1,511.25 0.0M
2022-01-04 1,475.38 1,516.66 1,475.38 1,510.56 0.0M
2022-01-03 1,468.54 1,480.23 1,464.21 1,474.67 0.0M