KTX Local EUR (KTXLEUR)

KTXLEUR
🏛️ 오스트리아 →
2,364.44
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
2021-12-31 1,410.08 1,419.20 1,398.46 1,409.78 0.0M
2021-12-30 1,417.20 1,418.22 1,390.58 1,405.27 0.0M
2021-12-29 1,421.99 1,426.30 1,409.51 1,414.38 0.0M
2021-12-28 1,420.08 1,438.83 1,414.45 1,419.53 0.0M
2021-12-27 1,417.27 1,424.16 1,410.85 1,418.70 0.0M
2021-12-24 1,409.06 1,416.67 1,402.87 1,413.76 0.0M
2021-12-23 1,394.45 1,409.19 1,384.34 1,409.19 0.0M
2021-12-22 1,389.90 1,398.32 1,381.94 1,391.46 0.0M
2021-12-21 1,380.72 1,388.91 1,359.09 1,385.31 0.0M
2021-12-20 1,387.07 1,402.91 1,371.56 1,375.60 0.0M
2021-12-15 1,392.19 1,404.13 1,378.68 1,388.91 0.0M
2021-12-14 1,412.17 1,415.62 1,367.81 1,392.03 0.0M
2021-12-13 1,413.83 1,432.43 1,392.18 1,413.28 0.0M
2021-12-10 1,403.51 1,416.07 1,399.22 1,409.12 0.0M
2021-12-09 1,405.50 1,423.22 1,396.37 1,403.32 0.0M
2021-12-08 1,431.82 1,440.07 1,402.02 1,402.02 0.0M
2021-12-07 1,395.39 1,430.96 1,395.26 1,429.71 0.0M
2021-12-06 1,422.90 1,424.76 1,389.44 1,391.32 0.0M
2021-12-03 1,416.79 1,432.83 1,408.78 1,424.24 0.0M
2021-12-02 1,415.44 1,419.36 1,395.90 1,415.35 0.0M
2021-11-30 1,438.07 1,439.92 1,400.44 1,418.15 0.0M
2021-11-29 1,435.39 1,459.17 1,403.58 1,433.25 0.0M
2021-11-26 1,462.71 1,469.51 1,424.92 1,428.74 0.0M
2021-11-25 1,462.93 1,478.95 1,458.66 1,468.08 0.0M
2021-11-24 1,455.11 1,473.46 1,450.67 1,461.00 0.0M
2021-11-23 1,457.62 1,462.17 1,430.16 1,439.85 0.0M
2021-11-22 1,469.85 1,483.10 1,446.60 1,452.93 0.0M
2021-11-19 1,488.70 1,493.11 1,460.43 1,465.08 0.0M
2021-11-18 1,483.46 1,494.44 1,481.33 1,485.61 0.0M
2021-11-17 1,504.16 1,504.95 1,466.93 1,486.38 0.0M
2021-11-16 1,499.13 1,503.01 1,488.13 1,492.66 0.0M
2021-11-15 1,480.12 1,491.47 1,467.71 1,491.47 0.0M
2021-11-12 1,473.76 1,486.15 1,471.97 1,478.42 0.0M
2021-11-11 1,474.12 1,482.12 1,467.98 1,470.60 0.0M
2021-11-10 1,463.85 1,472.34 1,459.85 1,472.08 0.0M
2021-11-09 1,450.72 1,464.70 1,450.72 1,461.41 0.0M
2021-11-08 1,451.91 1,464.26 1,447.98 1,452.58 0.0M
2021-11-05 1,452.70 1,459.02 1,442.14 1,450.49 0.0M
2021-11-04 1,423.69 1,455.98 1,421.77 1,455.67 0.0M
2021-11-03 1,424.53 1,443.69 1,402.62 1,425.20 0.0M
2021-11-02 1,432.84 1,447.14 1,420.87 1,426.03 0.0M
2021-11-01 1,452.65 1,462.15 1,418.15 1,435.19 0.0M
2021-10-29 1,441.11 1,452.14 1,435.52 1,452.14 0.0M
2021-10-28 1,452.32 1,458.87 1,439.32 1,439.32 0.0M
2021-10-27 1,457.53 1,461.56 1,433.70 1,455.22 0.0M
2021-10-26 1,449.85 1,462.37 1,449.61 1,459.02 0.0M
2021-10-25 1,443.70 1,451.68 1,435.00 1,448.66 0.0M
2021-10-22 1,431.95 1,446.59 1,425.92 1,445.30 0.0M
2021-10-21 1,431.91 1,440.11 1,431.59 1,431.96 0.0M
2021-10-20 1,428.25 1,457.90 1,428.20 1,430.44 0.0M
2021-10-19 1,427.58 1,489.44 1,425.68 1,429.08 0.0M
2021-10-18 1,417.09 1,440.11 1,413.87 1,435.10 0.0M
2021-10-15 1,412.50 1,419.88 1,407.93 1,412.42 0.0M
2021-10-14 1,383.47 1,429.86 1,383.40 1,413.63 0.0M
2021-10-13 1,356.05 1,386.76 1,353.58 1,384.49 0.0M
2021-10-12 1,334.47 1,360.00 1,330.79 1,360.00 0.0M
2021-10-11 1,334.24 1,341.67 1,329.47 1,335.82 0.0M
2021-10-08 1,327.71 1,338.27 1,326.15 1,333.12 0.0M
2021-10-07 1,316.40 1,326.84 1,316.13 1,324.16 0.0M
2021-10-06 1,320.44 1,326.29 1,313.06 1,320.24 0.0M
2021-10-05 1,309.50 1,319.22 1,306.72 1,318.73 0.0M
2021-10-04 1,313.49 1,323.54 1,286.58 1,304.17 0.0M
2021-10-01 1,305.12 1,325.70 1,305.12 1,313.24 0.0M
2021-09-30 1,302.99 1,309.94 1,282.96 1,304.77 0.0M
2021-09-29 1,288.11 1,303.79 1,270.02 1,303.01 0.0M
2021-09-28 1,297.27 1,305.29 1,274.31 1,292.24 0.0M
2021-09-27 1,292.28 1,299.53 1,284.58 1,297.03 0.0M
2021-09-24 1,292.12 1,303.84 1,287.68 1,290.75 0.0M
2021-09-23 1,297.94 1,311.57 1,287.55 1,287.55 0.0M
2021-09-22 1,290.18 1,306.29 1,289.34 1,294.54 0.0M
2021-09-21 1,286.66 1,314.01 1,265.18 1,289.23 0.0M
2021-09-20 1,311.83 1,312.18 1,272.55 1,285.45 0.0M
2021-09-17 1,312.44 1,317.67 1,295.59 1,310.76 0.0M
2021-09-16 1,292.27 1,324.70 1,292.27 1,314.39 0.0M
2021-09-15 1,276.24 1,291.11 1,268.84 1,291.11 0.0M
2021-09-14 1,272.22 1,284.76 1,271.50 1,278.45 0.0M
2021-09-13 1,241.42 1,280.45 1,238.26 1,273.90 0.0M
2021-09-10 1,242.26 1,252.44 1,234.00 1,239.89 0.0M
2021-09-09 1,241.33 1,245.51 1,234.62 1,245.51 0.0M
2021-09-08 1,230.95 1,248.64 1,226.35 1,244.21 0.0M
2021-09-07 1,226.34 1,240.80 1,226.34 1,232.62 0.0M
2021-09-06 1,223.68 1,241.91 1,223.57 1,228.39 0.0M
2021-09-03 1,207.11 1,233.91 1,206.81 1,226.23 0.0M
2021-09-02 1,193.47 1,214.31 1,193.31 1,207.18 0.0M
2021-09-01 1,194.20 1,199.04 1,189.80 1,192.76 0.0M
2021-08-31 1,170.64 1,197.16 1,168.34 1,191.51 0.0M
2021-08-27 1,170.20 1,182.62 1,168.83 1,172.90 0.0M
2021-08-26 1,169.21 1,173.55 1,161.83 1,172.79 0.0M
2021-08-25 1,162.97 1,172.87 1,155.22 1,170.93 0.0M
2021-08-24 1,144.95 1,168.44 1,144.89 1,162.83 0.0M
2021-08-23 1,138.01 1,153.72 1,133.42 1,143.45 0.0M
2021-08-20 1,147.66 1,159.24 1,130.87 1,139.06 0.0M
2021-08-19 1,167.31 1,172.04 1,144.69 1,147.29 0.0M
2021-08-18 1,160.76 1,171.96 1,158.51 1,166.07 0.0M
2021-08-17 1,165.04 1,173.01 1,152.42 1,162.40 0.0M
2021-08-16 1,155.39 1,173.70 1,154.24 1,162.36 0.0M
2021-08-13 1,155.07 1,173.38 1,149.13 1,159.69 0.0M
2021-08-12 1,137.57 1,159.42 1,137.39 1,157.88 0.0M
2021-08-11 1,137.92 1,145.05 1,132.24 1,133.17 0.0M
2021-08-10 1,144.63 1,147.37 1,135.71 1,136.38 0.0M
2021-08-09 1,150.57 1,154.38 1,138.50 1,142.45 0.0M
2021-08-06 1,141.16 1,155.75 1,140.13 1,155.75 0.0M
2021-08-05 1,139.44 1,145.76 1,133.66 1,136.57 0.0M
2021-08-04 1,142.54 1,152.30 1,131.79 1,141.19 0.0M
2021-08-03 1,139.71 1,148.73 1,138.54 1,143.06 0.0M
2021-08-02 1,143.80 1,154.70 1,136.04 1,137.16 0.0M
2021-07-30 1,147.53 1,160.48 1,140.58 1,144.59 0.0M
2021-07-29 1,145.12 1,163.89 1,142.26 1,146.46 0.0M
2021-07-28 1,143.64 1,162.90 1,136.57 1,148.38 0.0M
2021-07-27 1,161.72 1,176.30 1,143.45 1,143.45 0.0M
2021-07-26 1,167.53 1,178.37 1,142.28 1,157.00 0.0M
2021-07-23 1,178.66 1,187.16 1,160.12 1,167.51 0.0M
2021-07-22 1,179.87 1,195.54 1,171.61 1,173.90 0.0M
2021-07-21 1,187.34 1,196.21 1,173.16 1,176.41 0.0M
2021-07-19 1,195.31 1,201.77 1,186.25 1,186.25 0.0M
2021-07-16 1,192.75 1,208.99 1,191.39 1,197.88 0.0M
2021-07-15 1,196.33 1,207.45 1,183.01 1,192.79 0.0M
2021-07-14 1,208.35 1,224.03 1,197.86 1,197.86 0.0M
2021-07-13 1,196.03 1,220.06 1,192.67 1,201.33 0.0M
2021-07-12 1,222.31 1,223.97 1,190.85 1,190.85 0.0M
2021-07-09 1,228.17 1,234.86 1,213.17 1,220.59 0.0M
2021-07-08 1,241.61 1,252.38 1,220.34 1,223.19 0.0M
2021-07-07 1,252.47 1,260.32 1,232.19 1,243.82 0.0M
2021-07-02 1,249.62 1,269.41 1,242.18 1,256.08 0.0M
2021-07-01 1,265.25 1,274.38 1,244.01 1,246.93 0.0M
2021-06-30 1,259.82 1,271.59 1,254.95 1,261.86 0.0M
2021-06-29 1,261.29 1,272.70 1,255.33 1,255.59 0.0M
2021-06-28 1,257.70 1,271.05 1,252.60 1,263.49 0.0M
2021-06-25 1,258.96 1,267.92 1,248.32 1,252.13 0.0M
2021-06-24 1,254.94 1,258.48 1,248.84 1,257.96 0.0M
2021-06-23 1,264.65 1,266.30 1,246.39 1,251.19 0.0M
2021-06-22 1,268.10 1,274.03 1,261.41 1,267.32 0.0M
2021-06-21 1,268.17 1,268.68 1,250.75 1,262.38 0.0M
2021-06-18 1,261.72 1,266.12 1,249.93 1,266.12 0.0M
2021-06-17 1,256.95 1,267.10 1,250.50 1,259.04 0.0M
2021-06-16 1,242.09 1,247.31 1,233.12 1,246.42 0.0M
2021-06-15 1,237.34 1,242.77 1,228.05 1,238.09 0.0M
2021-06-14 1,247.66 1,248.78 1,236.68 1,237.91 0.0M
2021-06-11 1,243.73 1,247.18 1,201.22 1,247.18 0.0M
2021-06-10 1,233.86 1,249.68 1,232.36 1,244.66 0.0M
2021-06-09 1,249.66 1,249.71 1,189.26 1,233.69 0.0M
2021-06-08 1,245.72 1,250.18 1,238.88 1,246.90 0.0M
2021-06-07 1,248.98 1,253.74 1,241.23 1,247.17 0.0M
2021-06-04 1,244.76 1,253.38 1,242.31 1,246.71 0.0M
2021-06-03 1,227.83 1,243.57 1,226.98 1,243.57 0.0M
2021-06-02 1,221.42 1,231.70 1,218.40 1,225.96 0.0M
2021-06-01 1,231.46 1,237.58 1,219.48 1,219.48 0.0M
2021-05-31 1,224.12 1,235.45 1,219.83 1,228.96 0.0M
2021-05-28 1,221.02 1,229.65 1,219.47 1,227.65 0.0M
2021-05-27 1,220.35 1,227.71 1,209.41 1,216.37 0.0M
2021-05-26 1,219.77 1,223.10 1,211.35 1,219.21 0.0M
2021-05-25 1,223.77 1,228.26 1,218.49 1,220.05 0.0M
2021-05-24 1,222.68 1,226.72 1,216.01 1,221.21 0.0M
2021-05-21 1,209.37 1,220.19 1,207.71 1,220.19 0.0M
2021-05-20 1,213.73 1,218.14 1,211.62 1,212.78 0.0M
2021-05-19 1,212.27 1,219.41 1,208.78 1,214.17 0.0M
2021-05-18 1,211.84 1,227.63 1,211.59 1,215.96 0.0M
2021-05-17 1,205.67 1,213.44 1,202.60 1,210.40 0.0M
2021-05-14 1,204.77 1,212.42 1,196.55 1,202.64 0.0M
2021-05-13 1,221.64 1,227.66 1,207.62 1,209.17 0.0M
2021-05-12 1,220.04 1,226.62 1,211.76 1,224.01 0.0M
2021-05-11 1,196.50 1,216.01 1,196.44 1,214.48 0.0M
2021-05-06 1,211.24 1,213.89 1,202.47 1,208.14 0.0M
2021-05-05 1,211.13 1,213.35 1,200.99 1,213.35 0.0M
2021-05-04 1,197.48 1,208.96 1,188.65 1,206.35 0.0M
2021-04-30 1,191.36 1,195.90 1,181.06 1,195.90 0.0M
2021-04-29 1,187.39 1,193.67 1,170.38 1,193.07 0.0M
2021-04-28 1,189.19 1,193.36 1,176.58 1,188.63 0.0M
2021-04-27 1,192.28 1,196.20 1,186.95 1,188.27 0.0M
2021-04-26 1,191.53 1,204.59 1,159.63 1,190.43 0.0M
2021-04-23 1,192.37 1,197.80 1,175.62 1,196.45 0.0M
2021-04-22 1,196.87 1,207.03 1,146.46 1,192.07 0.0M
2021-04-21 1,203.33 1,211.04 1,192.61 1,197.92 0.0M
2021-04-20 1,198.19 1,209.37 1,189.24 1,206.31 0.0M
2021-04-19 1,206.89 1,212.33 1,190.09 1,199.36 0.0M
2021-04-16 1,208.90 1,227.05 1,187.90 1,206.75 0.0M
2021-04-15 1,200.65 1,222.37 1,197.11 1,206.49 0.0M
2021-04-14 1,229.50 1,235.25 1,199.31 1,199.31 0.0M
2021-04-13 1,229.70 1,239.09 1,198.44 1,226.04 0.0M
2021-04-12 1,208.45 1,230.37 1,202.19 1,228.04 0.0M
2021-04-09 1,188.97 1,218.40 1,187.70 1,208.86 0.0M
2021-04-08 1,191.37 1,197.46 1,188.13 1,188.13 0.0M
2021-04-07 1,189.36 1,201.16 1,184.91 1,188.81 0.0M
2021-04-06 1,180.47 1,202.17 1,180.25 1,194.78 0.0M
2021-04-05 1,189.38 1,192.95 1,184.02 1,185.06 0.0M
2021-04-02 1,185.41 1,193.58 1,184.56 1,189.15 0.0M
2021-04-01 1,181.94 1,189.20 1,175.38 1,185.85 0.0M
2021-03-31 1,184.58 1,188.97 1,180.50 1,182.73 0.0M
2021-03-30 1,182.34 1,187.10 1,177.89 1,183.06 0.0M
2021-03-29 1,170.43 1,182.76 1,165.77 1,182.05 0.0M
2021-03-26 1,163.70 1,179.40 1,158.78 1,166.45 0.0M
2021-03-25 1,174.57 1,174.57 1,154.40 1,164.55 0.0M
2021-03-19 1,148.50 1,175.58 1,148.27 1,172.77 0.0M
2021-03-18 1,139.08 1,160.47 1,133.84 1,153.83 0.0M
2021-03-17 1,142.34 1,148.68 1,137.09 1,144.15 0.0M
2021-03-16 1,128.10 1,143.62 1,124.75 1,141.40 0.0M
2021-03-15 1,116.68 1,131.70 1,116.08 1,129.87 0.0M
2021-03-12 1,115.92 1,122.34 1,095.31 1,116.41 0.0M
2021-03-11 1,118.63 1,122.24 1,106.96 1,115.22 0.0M
2021-03-10 1,112.21 1,124.50 1,107.60 1,118.97 0.0M
2021-03-09 1,112.73 1,119.15 1,097.29 1,114.13 0.0M
2021-03-05 1,114.25 1,114.53 1,098.63 1,108.12 0.0M
2021-03-04 1,105.97 1,111.48 1,097.32 1,105.49 0.0M
2021-03-03 1,108.00 1,110.71 1,096.56 1,104.12 0.0M
2021-03-02 1,108.30 1,116.44 1,105.30 1,109.86 0.0M
2021-03-01 1,107.42 1,114.44 1,095.37 1,112.48 0.0M
2021-02-26 1,107.12 1,114.50 1,093.21 1,102.42 0.0M
2021-02-25 1,116.55 1,122.25 1,102.12 1,105.34 0.0M
2021-02-24 1,117.02 1,122.60 1,112.44 1,120.18 0.0M
2021-02-23 1,111.73 1,129.31 1,111.73 1,117.22 0.0M
2021-02-22 1,109.43 1,125.38 1,103.25 1,110.08 0.0M
2021-02-19 1,114.65 1,114.83 1,091.82 1,106.68 0.0M
2021-02-18 1,127.74 1,134.40 1,117.74 1,121.25 0.0M
2021-02-17 1,105.27 1,127.24 1,102.57 1,126.70 0.0M
2021-02-16 1,070.61 1,103.56 1,070.61 1,103.56 0.0M
2021-02-15 1,057.48 1,077.61 1,051.89 1,070.37 0.0M
2021-02-12 1,054.50 1,060.84 1,049.63 1,054.67 0.0M
2021-02-11 1,051.09 1,056.22 1,044.62 1,055.97 0.0M
2021-02-10 1,048.75 1,061.44 1,046.48 1,050.46 0.0M
2021-02-09 1,056.92 1,066.78 1,037.79 1,050.06 0.0M
2021-02-08 1,057.73 1,067.40 1,040.33 1,057.84 0.0M
2021-02-05 1,046.50 1,065.34 1,043.20 1,055.93 0.0M
2021-02-04 1,026.00 1,045.76 1,024.88 1,040.80 0.0M
2021-02-03 1,029.28 1,035.86 1,014.39 1,023.45 0.0M
2021-02-02 1,017.28 1,032.06 1,013.23 1,032.06 0.0M
2021-02-01 1,016.57 1,020.62 1,007.29 1,015.59 0.0M
2021-01-29 1,014.40 1,018.77 1,008.45 1,016.53 0.0M
2021-01-28 1,025.85 1,033.27 1,006.86 1,013.43 0.0M
2021-01-27 1,017.37 1,035.91 1,013.92 1,029.10 0.0M
2021-01-26 1,032.19 1,032.77 1,012.67 1,016.23 0.0M
2021-01-25 1,025.12 1,035.39 1,017.50 1,035.39 0.0M
2021-01-22 1,033.70 1,038.36 1,023.15 1,026.14 0.0M
2021-01-21 1,027.81 1,047.01 1,027.66 1,037.69 0.0M
2021-01-20 1,027.79 1,044.13 1,018.64 1,028.89 0.0M
2021-01-19 1,034.71 1,036.99 1,015.53 1,027.93 0.0M
2021-01-18 1,045.23 1,048.53 1,034.60 1,036.02 0.0M
2021-01-15 1,042.29 1,052.62 1,041.74 1,046.23 0.0M
2021-01-14 1,022.50 1,045.22 1,022.50 1,043.74 0.0M
2021-01-13 1,020.69 1,025.30 1,012.05 1,024.97 0.0M
2021-01-12 1,018.45 1,028.81 1,011.10 1,024.09 0.0M
2021-01-11 1,013.74 1,026.07 1,010.40 1,019.73 0.0M
2021-01-08 976.80 1,020.91 976.80 1,007.54 0.0M
2021-01-06 968.04 977.91 962.54 975.45 0.0M
2021-01-05 952.94 970.66 950.81 964.45 0.0M