ATX TR (ATXTR)

ATXTR
🏛️ 오스트리아 →
11,306.82
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
2023-12-29 7,568.58 7,618.73 7,558.28 7,615.92 0.0M
2023-12-28 7,623.02 7,628.92 7,564.19 7,569.56 0.0M
2023-12-27 7,555.19 7,623.93 7,551.36 7,623.93 0.0M
2023-12-22 7,540.03 7,566.27 7,528.92 7,555.38 0.0M
2023-12-21 7,533.11 7,544.21 7,465.57 7,539.64 0.0M
2023-12-20 7,498.22 7,556.10 7,470.61 7,533.11 0.0M
2023-12-19 7,458.47 7,503.42 7,442.20 7,499.20 0.0M
2023-12-18 7,475.79 7,492.39 7,439.18 7,459.36 0.0M
2023-12-15 7,437.96 7,493.60 7,437.28 7,474.95 0.0M
2023-12-14 7,313.41 7,485.41 7,313.14 7,441.15 0.0M
2023-12-13 7,314.96 7,359.17 7,306.07 7,311.90 0.0M
2023-12-12 7,326.41 7,353.03 7,296.10 7,314.64 0.0M
2023-12-11 7,365.44 7,367.94 7,312.26 7,328.54 0.0M
2023-12-08 7,295.69 7,381.95 7,288.63 7,364.92 0.0M
2023-12-07 7,331.59 7,332.68 7,262.01 7,294.92 0.0M
2023-12-06 7,344.52 7,357.17 7,312.08 7,331.11 0.0M
2023-12-05 7,344.64 7,371.35 7,297.37 7,345.00 0.0M
2023-12-04 7,353.65 7,382.97 7,331.35 7,344.88 0.0M
2023-12-01 7,295.96 7,359.27 7,284.30 7,353.65 0.0M
2023-11-30 7,272.08 7,308.65 7,260.11 7,296.24 0.0M
2023-11-29 7,239.30 7,297.04 7,210.39 7,270.66 0.0M
2023-11-28 7,203.08 7,250.46 7,185.61 7,244.71 0.0M
2023-11-27 7,213.34 7,223.42 7,169.59 7,199.68 0.0M
2023-11-24 7,186.11 7,231.00 7,175.81 7,213.90 0.0M
2023-11-23 7,193.54 7,209.69 7,171.64 7,189.99 0.0M
2023-11-22 7,192.40 7,230.79 7,174.71 7,193.12 0.0M
2023-11-21 7,246.57 7,248.66 7,181.49 7,193.16 0.0M
2023-11-20 7,242.05 7,259.30 7,217.29 7,246.69 0.0M
2023-11-17 7,212.32 7,261.25 7,212.08 7,240.63 0.0M
2023-11-16 7,265.61 7,270.72 7,213.25 7,213.49 0.0M
2023-11-15 7,208.66 7,283.71 7,208.36 7,265.61 0.0M
2023-11-14 7,135.72 7,209.47 7,093.03 7,208.53 0.0M
2023-11-13 7,088.49 7,145.65 7,086.00 7,139.15 0.0M
2023-11-10 7,080.42 7,084.59 7,032.72 7,084.59 0.0M
2023-11-09 6,993.98 7,085.84 6,975.05 7,081.03 0.0M
2023-11-08 6,987.83 7,028.90 6,937.83 6,994.67 0.0M
2023-11-07 7,071.00 7,073.22 6,960.29 6,990.73 0.0M
2023-11-06 7,042.53 7,101.05 7,042.53 7,075.92 0.0M
2023-11-03 6,934.93 7,071.03 6,933.74 7,046.34 0.0M
2023-11-02 6,798.05 6,955.57 6,798.05 6,932.39 0.0M
2023-11-01 6,826.26 6,854.16 6,767.27 6,796.69 0.0M
2023-10-31 6,769.98 6,827.72 6,734.29 6,823.37 0.0M
2023-10-30 6,679.06 6,784.63 6,679.06 6,767.42 0.0M
2023-10-27 6,686.51 6,751.54 6,649.05 6,680.02 0.0M
2023-10-25 6,703.59 6,729.81 6,674.21 6,688.42 0.0M
2023-10-24 6,690.00 6,730.58 6,684.49 6,703.06 0.0M
2023-10-23 6,711.16 6,723.79 6,653.68 6,689.28 0.0M
2023-10-20 6,817.74 6,820.30 6,707.74 6,710.46 0.0M
2023-10-19 6,867.60 6,871.64 6,807.79 6,816.32 0.0M
2023-10-18 6,960.00 6,968.34 6,862.03 6,868.08 0.0M
2023-10-17 6,986.02 6,988.14 6,898.93 6,960.00 0.0M
2023-10-16 6,961.28 7,001.93 6,928.95 6,984.66 0.0M
2023-10-13 7,001.60 7,010.77 6,944.65 6,960.21 0.0M
2023-10-12 7,011.18 7,050.71 6,983.44 7,001.90 0.0M
2023-10-11 6,966.61 7,033.06 6,954.98 7,008.77 0.0M
2023-10-10 6,837.75 6,968.04 6,837.75 6,966.61 0.0M
2023-10-09 6,898.82 6,898.82 6,822.00 6,836.16 0.0M
2023-10-06 6,835.46 6,899.61 6,812.83 6,899.53 0.0M
2023-10-05 6,811.53 6,867.22 6,797.54 6,836.37 0.0M
2023-10-04 6,841.14 6,850.54 6,792.87 6,812.44 0.0M
2023-10-03 6,916.19 6,919.96 6,832.36 6,841.84 0.0M
2023-10-02 7,010.32 7,058.43 6,896.57 6,917.32 0.0M
2023-09-29 6,969.83 7,055.45 6,969.83 7,006.02 0.0M
2023-09-28 6,906.22 6,974.01 6,895.35 6,970.00 0.0M
2023-09-27 6,891.75 6,926.25 6,883.79 6,906.93 0.0M
2023-09-26 6,942.09 6,942.09 6,836.22 6,891.75 0.0M
2023-09-25 6,985.08 6,991.37 6,906.17 6,939.23 0.0M
2023-09-22 6,992.22 7,003.98 6,953.43 6,985.62 0.0M
2023-09-21 7,103.25 7,103.25 6,977.17 6,994.14 0.0M
2023-09-20 7,026.78 7,117.47 7,014.57 7,103.01 0.0M
2023-09-19 6,988.25 7,040.83 6,971.33 7,027.17 0.0M
2023-09-18 7,039.81 7,052.91 6,974.00 6,992.10 0.0M
2023-09-15 7,053.16 7,094.16 7,026.57 7,037.89 0.0M
2023-09-14 6,956.90 7,067.13 6,954.66 7,053.16 0.0M
2023-09-13 6,997.26 6,999.17 6,933.40 6,956.43 0.0M
2023-09-12 6,964.71 7,001.02 6,946.09 6,997.53 0.0M
2023-09-11 6,955.13 6,987.34 6,944.56 6,964.44 0.0M
2023-09-08 6,946.46 6,981.01 6,908.40 6,951.96 0.0M
2023-09-07 7,021.28 7,021.56 6,930.51 6,943.68 0.0M
2023-09-06 7,061.01 7,061.53 7,004.69 7,022.67 0.0M
2023-09-05 7,030.33 7,085.49 7,010.67 7,061.69 0.0M
2023-09-04 7,011.55 7,058.99 7,009.50 7,030.33 0.0M
2023-09-01 6,973.92 7,037.32 6,967.70 7,011.93 0.0M
2023-08-31 7,007.50 7,044.26 6,975.08 6,975.08 0.0M
2023-08-30 6,973.08 7,031.00 6,971.48 7,006.95 0.0M
2023-08-29 6,916.09 6,975.82 6,914.47 6,972.67 0.0M
2023-08-28 6,853.53 6,923.44 6,853.24 6,916.09 0.0M
2023-08-25 6,842.81 6,888.52 6,839.06 6,852.95 0.0M
2023-08-24 6,852.22 6,892.12 6,834.83 6,842.24 0.0M
2023-08-23 6,940.74 6,970.58 6,848.87 6,852.22 0.0M
2023-08-22 6,892.06 6,970.29 6,892.06 6,940.51 0.0M
2023-08-21 6,892.04 6,941.84 6,877.83 6,889.23 0.0M
2023-08-18 6,912.36 6,912.36 6,845.90 6,893.56 0.0M
2023-08-17 6,943.85 6,959.32 6,899.12 6,912.09 0.0M
2023-08-16 6,911.49 6,971.39 6,890.13 6,945.47 0.0M
2023-08-15 6,961.83 6,979.65 6,902.09 6,909.57 0.0M
2023-08-14 6,959.60 6,984.75 6,936.41 6,962.21 0.0M
2023-08-11 7,018.23 7,021.75 6,936.89 6,959.60 0.0M
2023-08-10 7,040.70 7,043.39 7,002.94 7,015.34 0.0M
2023-08-09 7,013.08 7,053.76 7,002.92 7,040.35 0.0M
2023-08-08 7,090.65 7,090.65 6,968.85 7,004.65 0.0M
2023-08-07 7,076.66 7,101.19 7,048.04 7,090.65 0.0M
2023-08-04 7,061.24 7,093.41 7,045.90 7,076.52 0.0M
2023-08-03 7,037.38 7,063.04 6,971.67 7,061.72 0.0M
2023-08-02 7,128.85 7,128.85 7,034.85 7,036.12 0.0M
2023-08-01 7,178.58 7,194.36 7,127.61 7,138.38 0.0M
2023-07-31 7,108.67 7,224.54 7,108.67 7,178.17 0.0M
2023-07-28 7,132.60 7,132.60 7,081.20 7,108.67 0.0M
2023-07-27 7,113.12 7,173.35 7,112.49 7,132.60 0.0M
2023-07-26 7,166.25 7,177.34 7,062.42 7,111.49 0.0M
2023-07-25 7,142.27 7,182.45 7,140.06 7,168.15 0.0M
2023-07-24 7,101.47 7,143.83 7,083.44 7,142.27 0.0M
2023-07-21 7,075.68 7,120.71 7,054.98 7,101.47 0.0M
2023-07-20 7,042.98 7,110.04 7,038.26 7,075.92 0.0M
2023-07-19 7,001.77 7,067.42 7,000.62 7,044.18 0.0M
2023-07-18 6,983.21 7,042.22 6,950.39 7,002.35 0.0M
2023-07-17 6,987.28 6,993.57 6,941.51 6,977.39 0.0M
2023-07-14 6,995.37 7,078.61 6,972.19 6,988.24 0.0M
2023-07-13 6,954.09 7,012.98 6,950.59 6,999.60 0.0M
2023-07-12 6,849.11 6,967.26 6,848.79 6,959.63 0.0M
2023-07-11 6,830.78 6,868.04 6,819.15 6,849.40 0.0M
2023-07-10 6,857.95 6,867.08 6,806.46 6,830.00 0.0M
2023-07-07 6,829.56 6,866.14 6,792.82 6,859.14 0.0M
2023-07-06 6,954.08 6,954.08 6,809.21 6,828.84 0.0M
2023-07-05 7,060.27 7,062.70 6,938.25 6,954.71 0.0M
2023-07-04 7,002.51 7,070.83 6,969.94 7,060.27 0.0M
2023-07-03 6,952.51 6,999.91 6,945.88 6,999.64 0.0M
2023-06-30 6,859.46 6,960.02 6,813.06 6,947.91 0.0M
2023-06-29 6,820.00 6,860.69 6,782.55 6,851.55 0.0M
2023-06-28 6,789.55 6,844.35 6,785.60 6,822.46 0.0M
2023-06-27 6,786.62 6,832.13 6,739.04 6,787.24 0.0M
2023-06-26 6,729.66 6,776.28 6,679.13 6,775.63 0.0M
2023-06-23 6,797.16 6,807.98 6,726.18 6,730.74 0.0M
2023-06-22 6,888.69 6,890.73 6,794.92 6,808.59 0.0M
2023-06-21 6,904.77 6,943.41 6,885.68 6,893.48 0.0M
2023-06-20 6,941.02 6,950.26 6,894.41 6,908.54 0.0M
2023-06-19 7,001.74 7,002.45 6,936.89 6,947.61 0.0M
2023-06-16 7,008.11 7,026.63 6,974.23 7,008.06 0.0M
2023-06-15 7,051.34 7,052.73 6,982.57 7,008.68 0.0M
2023-06-14 6,998.73 7,069.21 6,998.73 7,056.26 0.0M
2023-06-13 6,968.36 7,012.27 6,964.04 6,998.73 0.0M
2023-06-12 6,951.34 7,001.20 6,943.09 6,968.50 0.0M
2023-06-09 6,944.40 6,968.09 6,912.89 6,945.51 0.0M
2023-06-08 6,896.88 6,970.33 6,890.41 6,944.40 0.0M
2023-06-07 6,871.58 6,902.35 6,843.72 6,896.40 0.0M
2023-06-06 6,835.56 6,886.16 6,809.34 6,872.76 0.0M
2023-06-05 6,833.02 6,879.69 6,820.46 6,837.18 0.0M
2023-06-02 6,671.93 6,831.86 6,671.05 6,831.86 0.0M
2023-06-01 6,623.24 6,685.62 6,617.44 6,666.20 0.0M
2023-05-31 6,662.64 6,679.48 6,602.87 6,623.70 0.0M
2023-05-30 6,702.73 6,731.98 6,658.87 6,663.21 0.0M
2023-05-29 6,719.49 6,774.08 6,691.08 6,701.45 0.0M
2023-05-26 6,704.71 6,737.87 6,668.65 6,718.92 0.0M
2023-05-25 6,780.66 6,808.25 6,698.57 6,699.03 0.0M
2023-05-24 6,924.20 6,926.06 6,765.91 6,781.12 0.0M
2023-05-23 6,928.67 6,935.68 6,891.35 6,924.72 0.0M
2023-05-22 6,872.60 6,948.66 6,836.62 6,930.16 0.0M
2023-05-19 6,857.44 6,932.03 6,857.44 6,872.60 0.0M
2023-05-18 6,829.63 6,889.26 6,829.63 6,854.49 0.0M
2023-05-17 6,804.89 6,831.88 6,773.79 6,825.09 0.0M
2023-05-16 6,818.72 6,870.20 6,800.23 6,806.93 0.0M
2023-05-15 6,822.40 6,857.06 6,785.58 6,820.75 0.0M
2023-05-12 6,821.28 6,866.06 6,812.70 6,822.25 0.0M
2023-05-11 6,863.31 6,876.72 6,802.09 6,831.01 0.0M
2023-05-10 6,948.19 6,967.66 6,815.57 6,862.23 0.0M
2023-05-09 6,981.20 6,981.20 6,909.41 6,941.73 0.0M
2023-05-08 6,888.26 6,992.41 6,888.03 6,980.83 0.0M
2023-05-05 6,775.05 6,905.21 6,774.61 6,888.83 0.0M
2023-05-04 6,812.24 6,840.27 6,749.19 6,761.95 0.0M
2023-05-03 6,815.43 6,860.41 6,802.70 6,811.31 0.0M
2023-05-02 6,940.09 6,978.31 6,806.22 6,816.51 0.0M
2023-04-28 6,935.04 6,980.71 6,848.43 6,941.92 0.0M
2023-04-27 6,892.03 6,942.51 6,857.68 6,935.04 0.0M
2023-04-26 6,890.70 6,904.28 6,803.01 6,893.68 0.0M
2023-04-25 6,923.18 6,948.89 6,864.66 6,890.93 0.0M
2023-04-24 6,928.33 6,959.55 6,898.84 6,943.00 0.0M
2023-04-21 6,936.23 6,964.66 6,910.29 6,932.00 0.0M
2023-04-20 6,957.29 6,971.01 6,905.39 6,935.53 0.0M
2023-04-19 6,964.83 6,970.43 6,906.27 6,949.73 0.0M
2023-04-18 6,945.27 7,015.87 6,939.05 6,978.64 0.0M
2023-04-17 6,945.76 6,990.62 6,933.14 6,940.53 0.0M
2023-04-14 6,872.66 6,957.31 6,871.58 6,940.59 0.0M
2023-04-13 6,872.31 6,893.99 6,838.19 6,871.99 0.0M
2023-04-12 6,886.39 6,920.72 6,840.97 6,872.42 0.0M
2023-04-11 6,823.90 6,906.89 6,823.90 6,885.90 0.0M
2023-04-06 6,753.48 6,816.83 6,751.40 6,807.81 0.0M
2023-04-05 6,816.00 6,823.97 6,730.16 6,752.47 0.0M
2023-04-04 6,852.18 6,915.03 6,803.75 6,815.12 0.0M
2023-04-03 6,797.36 6,876.27 6,793.91 6,851.45 0.0M
2023-03-31 6,796.01 6,826.13 6,720.66 6,796.27 0.0M
2023-03-30 6,592.89 6,803.78 6,592.89 6,796.42 0.0M
2023-03-29 6,464.72 6,606.81 6,464.72 6,591.44 0.0M
2023-03-28 6,446.21 6,558.78 6,439.15 6,467.39 0.0M
2023-03-27 6,394.60 6,513.66 6,369.07 6,444.07 0.0M
2023-03-24 6,677.76 6,677.76 6,368.55 6,385.59 0.0M
2023-03-23 6,720.09 6,727.27 6,649.04 6,677.40 0.0M
2023-03-22 6,815.68 6,830.57 6,714.92 6,720.76 0.0M
2023-03-21 6,633.44 6,846.25 6,633.44 6,815.68 0.0M
2023-03-20 6,593.22 6,706.31 6,383.96 6,631.16 0.0M
2023-03-17 6,645.67 6,835.77 6,558.52 6,596.73 0.0M
2023-03-16 6,647.39 6,782.45 6,555.44 6,644.96 0.0M
2023-03-15 7,092.81 7,100.56 6,646.53 6,647.06 0.0M
2023-03-14 6,978.22 7,125.28 6,912.71 7,094.15 0.0M
2023-03-13 7,273.86 7,273.86 6,893.22 6,977.68 0.0M
2023-03-10 7,398.82 7,398.82 7,195.65 7,274.62 0.0M
2023-03-09 7,510.34 7,510.50 7,393.33 7,399.54 0.0M
2023-03-08 7,469.06 7,516.61 7,414.84 7,509.67 0.0M
2023-03-07 7,487.93 7,498.56 7,436.17 7,469.22 0.0M
2023-03-06 7,473.49 7,508.64 7,467.07 7,487.79 0.0M
2023-03-03 7,441.58 7,500.97 7,441.58 7,473.23 0.0M
2023-03-02 7,397.57 7,441.04 7,359.71 7,441.04 0.0M
2023-03-01 7,490.21 7,501.97 7,381.96 7,399.30 0.0M
2023-02-28 7,382.45 7,495.86 7,333.98 7,488.77 0.0M
2023-02-27 7,295.67 7,396.21 7,265.99 7,382.90 0.0M
2023-02-24 7,319.51 7,358.21 7,295.89 7,295.89 0.0M
2023-02-23 7,302.21 7,337.84 7,268.84 7,318.79 0.0M
2023-02-22 7,363.28 7,363.28 7,263.69 7,303.29 0.0M
2023-02-21 7,369.73 7,388.76 7,332.11 7,363.81 0.0M
2023-02-20 7,382.02 7,386.07 7,327.37 7,369.06 0.0M
2023-02-17 7,386.78 7,387.43 7,298.78 7,380.80 0.0M
2023-02-16 7,330.73 7,391.09 7,281.60 7,391.09 0.0M
2023-02-15 7,301.99 7,329.47 7,288.46 7,321.68 0.0M
2023-02-14 7,258.32 7,346.53 7,256.30 7,301.40 0.0M
2023-02-13 7,269.58 7,283.51 7,214.08 7,258.15 0.0M
2023-02-10 7,331.62 7,336.27 7,207.80 7,270.84 0.0M
2023-02-09 7,252.11 7,359.52 7,252.11 7,336.23 0.0M
2023-02-08 7,158.59 7,290.50 7,158.59 7,251.66 0.0M
2023-02-07 7,074.74 7,173.28 7,072.75 7,152.25 0.0M
2023-02-06 7,127.79 7,130.20 7,045.73 7,078.54 0.0M
2023-02-03 7,145.93 7,148.75 7,052.63 7,131.07 0.0M
2023-02-02 7,129.50 7,164.98 7,075.29 7,144.16 0.0M
2023-02-01 7,144.86 7,178.17 7,113.25 7,128.62 0.0M
2023-01-31 7,081.97 7,140.07 7,061.91 7,140.07 0.0M
2023-01-30 7,111.53 7,111.53 7,027.62 7,083.09 0.0M
2023-01-27 7,040.97 7,116.79 7,039.41 7,116.79 0.0M
2023-01-26 7,029.50 7,072.34 7,025.07 7,040.97 0.0M
2023-01-25 7,025.27 7,037.41 6,995.22 7,029.02 0.0M
2023-01-24 7,006.68 7,035.48 6,981.97 7,024.79 0.0M
2023-01-23 6,962.54 7,028.63 6,958.71 7,004.76 0.0M
2023-01-20 6,924.01 6,975.31 6,920.06 6,958.23 0.0M
2023-01-19 7,054.16 7,054.87 6,879.98 6,920.75 0.0M
2023-01-18 6,953.58 7,070.75 6,946.50 7,051.92 0.0M
2023-01-17 6,961.63 6,993.70 6,918.11 6,952.28 0.0M
2023-01-16 6,943.68 6,991.84 6,943.35 6,962.51 0.0M
2023-01-13 6,940.51 6,984.04 6,918.88 6,942.84 0.0M
2023-01-12 6,857.80 6,972.62 6,857.80 6,940.51 0.0M
2023-01-11 6,840.87 6,911.17 6,839.61 6,857.63 0.0M
2023-01-10 6,903.09 6,903.09 6,835.59 6,840.24 0.0M
2023-01-09 6,906.89 6,970.64 6,902.91 6,902.91 0.0M
2023-01-06 6,842.95 6,919.18 6,817.31 6,905.26 0.0M
2023-01-05 6,780.78 6,851.79 6,769.02 6,841.87 0.0M
2023-01-04 6,749.38 6,828.98 6,748.83 6,778.69 0.0M
2023-01-03 6,668.65 6,776.35 6,664.21 6,748.07 0.0M
2023-01-02 6,596.55 6,681.51 6,596.55 6,667.39 0.0M