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
2023-12-29 1,641.36 1,645.99 1,633.68 1,645.76 0.0M
2023-12-28 1,631.18 1,641.60 1,628.73 1,637.10 0.0M
2023-12-27 1,639.76 1,644.34 1,628.94 1,628.94 0.0M
2023-12-26 1,638.27 1,643.13 1,634.49 1,636.27 0.0M
2023-12-25 1,636.97 1,642.83 1,629.72 1,637.72 0.0M
2023-12-22 1,624.41 1,639.07 1,622.30 1,633.04 0.0M
2023-12-21 1,641.99 1,648.70 1,626.16 1,626.16 0.0M
2023-12-20 1,644.55 1,649.96 1,639.64 1,642.65 0.0M
2023-12-19 1,642.55 1,650.03 1,637.07 1,637.07 0.0M
2023-12-15 1,636.11 1,645.04 1,632.71 1,644.45 0.0M
2023-12-14 1,657.60 1,661.20 1,639.53 1,639.53 0.0M
2023-12-13 1,684.59 1,688.24 1,667.80 1,667.80 0.0M
2023-12-12 1,694.07 1,696.24 1,674.34 1,680.86 0.0M
2023-12-11 1,674.99 1,701.35 1,674.52 1,687.91 0.0M
2023-12-08 1,698.92 1,701.26 1,664.55 1,671.00 0.0M
2023-12-07 1,693.38 1,700.81 1,689.63 1,689.77 0.0M
2023-12-06 1,695.34 1,701.26 1,685.86 1,690.94 0.0M
2023-12-05 1,678.49 1,692.14 1,674.73 1,688.80 0.0M
2023-12-04 1,660.68 1,683.95 1,656.26 1,683.95 0.0M
2023-12-01 1,650.40 1,664.92 1,649.56 1,664.92 0.0M
2023-11-30 1,646.41 1,660.82 1,644.93 1,650.97 0.0M
2023-11-29 1,641.53 1,649.95 1,630.14 1,644.90 0.0M
2023-11-28 1,645.01 1,652.37 1,638.17 1,645.81 0.0M
2023-11-27 1,646.33 1,655.58 1,644.40 1,649.37 0.0M
2023-11-24 1,635.17 1,648.67 1,632.50 1,638.30 0.0M
2023-11-23 1,643.31 1,651.41 1,637.71 1,645.35 0.0M
2023-11-22 1,652.39 1,665.75 1,648.74 1,665.75 0.0M
2023-11-21 1,620.37 1,641.46 1,620.33 1,640.36 0.0M
2023-11-20 1,613.63 1,619.58 1,604.83 1,614.20 0.0M
2023-11-17 1,617.58 1,624.21 1,614.12 1,618.63 0.0M
2023-11-16 1,617.64 1,623.81 1,613.20 1,613.20 0.0M
2023-11-15 1,609.47 1,617.88 1,607.56 1,611.33 0.0M
2023-11-14 1,620.32 1,633.91 1,610.11 1,610.11 0.0M
2023-11-13 1,612.13 1,617.10 1,605.15 1,613.61 0.0M
2023-11-10 1,602.37 1,613.22 1,602.25 1,606.61 0.0M
2023-11-09 1,595.03 1,602.85 1,589.97 1,593.73 0.0M
2023-11-08 1,597.49 1,607.95 1,597.49 1,598.16 0.0M
2023-11-07 1,603.24 1,607.36 1,595.10 1,603.89 0.0M
2023-11-06 1,616.35 1,616.58 1,598.52 1,603.22 0.0M
2023-11-03 1,629.03 1,630.22 1,607.02 1,607.02 0.0M
2023-11-02 1,616.90 1,627.53 1,615.56 1,626.60 0.0M
2023-11-01 1,603.74 1,626.50 1,601.73 1,622.49 0.0M
2023-10-31 1,600.72 1,607.63 1,585.63 1,607.63 0.0M
2023-10-30 1,598.21 1,600.64 1,590.34 1,591.12 0.0M
2023-10-27 1,612.60 1,620.40 1,599.62 1,599.62 0.0M
2023-10-26 1,588.18 1,611.25 1,588.18 1,606.55 0.0M
2023-10-24 1,578.16 1,582.33 1,561.89 1,582.33 0.0M
2023-10-23 1,587.58 1,599.62 1,577.28 1,577.54 0.0M
2023-10-20 1,589.94 1,595.02 1,584.46 1,590.76 0.0M
2023-10-19 1,589.70 1,601.26 1,578.29 1,590.05 0.0M
2023-10-18 1,575.34 1,594.98 1,574.49 1,594.98 0.0M
2023-10-17 1,585.36 1,591.10 1,574.51 1,578.90 0.0M
2023-10-16 1,596.51 1,597.58 1,582.67 1,588.97 0.0M
2023-10-13 1,593.87 1,599.98 1,583.80 1,599.98 0.0M
2023-10-12 1,587.69 1,597.93 1,580.85 1,597.93 0.0M
2023-10-11 1,590.02 1,596.61 1,581.38 1,584.97 0.0M
2023-10-10 1,603.20 1,603.79 1,583.86 1,590.48 0.0M
2023-10-09 1,602.99 1,613.98 1,595.28 1,605.44 0.0M
2023-10-06 1,599.25 1,606.37 1,588.04 1,602.17 0.0M
2023-10-05 1,600.61 1,616.38 1,594.49 1,605.51 0.0M
2023-10-04 1,635.05 1,636.42 1,592.00 1,606.70 0.0M
2023-10-03 1,648.46 1,649.22 1,621.94 1,632.63 0.0M
2023-10-02 1,614.67 1,643.32 1,613.19 1,641.71 0.0M
2023-09-29 1,603.57 1,617.26 1,603.15 1,616.57 0.0M
2023-09-28 1,588.53 1,616.53 1,588.53 1,605.83 0.0M
2023-09-27 1,571.46 1,586.62 1,522.20 1,586.57 0.0M
2023-09-26 1,572.80 1,585.44 1,569.95 1,578.19 0.0M
2023-09-25 1,564.60 1,582.16 1,563.93 1,582.16 0.0M
2023-09-22 1,560.44 1,564.81 1,553.70 1,562.83 0.0M
2023-09-21 1,550.47 1,570.17 1,549.91 1,550.28 0.0M
2023-09-20 1,538.71 1,558.52 1,538.37 1,548.11 0.0M
2023-09-19 1,548.65 1,551.39 1,540.59 1,547.00 0.0M
2023-09-18 1,543.83 1,563.95 1,534.91 1,543.69 0.0M
2023-09-15 1,548.04 1,554.41 1,543.94 1,545.96 0.0M
2023-09-14 1,515.96 1,552.38 1,515.63 1,552.38 0.0M
2023-09-13 1,523.71 1,530.86 1,516.36 1,521.21 0.0M
2023-09-12 1,536.23 1,542.26 1,526.31 1,529.95 0.0M
2023-09-11 1,520.11 1,535.10 1,517.37 1,529.02 0.0M
2023-09-08 1,513.07 1,527.69 1,502.84 1,523.78 0.0M
2023-09-07 1,515.17 1,525.15 1,514.31 1,519.82 0.0M
2023-09-06 1,534.39 1,537.95 1,511.13 1,520.07 0.0M
2023-09-05 1,513.23 1,542.44 1,513.23 1,537.89 0.0M
2023-09-04 1,516.34 1,532.73 1,507.17 1,518.09 0.0M
2023-09-01 1,532.65 1,534.02 1,513.53 1,523.99 0.0M
2023-08-31 1,484.20 1,524.02 1,483.76 1,524.02 0.0M
2023-08-29 1,491.01 1,494.25 1,483.47 1,487.41 0.0M
2023-08-28 1,479.10 1,487.21 1,466.21 1,482.13 0.0M
2023-08-25 1,500.16 1,500.28 1,476.73 1,482.35 0.0M
2023-08-24 1,461.08 1,496.93 1,457.91 1,487.53 0.0M
2023-08-23 1,478.59 1,484.03 1,450.26 1,470.62 0.0M
2023-08-22 1,480.73 1,491.48 1,473.84 1,491.48 0.0M
2023-08-21 1,484.01 1,495.64 1,478.15 1,480.31 0.0M
2023-08-18 1,451.38 1,486.41 1,448.20 1,480.31 0.0M
2023-08-17 1,452.31 1,458.22 1,436.36 1,450.26 0.0M
2023-08-16 1,494.26 1,499.64 1,445.87 1,457.26 0.0M
2023-08-15 1,527.52 1,529.54 1,496.63 1,498.67 0.0M
2023-08-14 1,521.14 1,525.21 1,511.23 1,523.32 0.0M
2023-08-11 1,520.84 1,524.92 1,511.73 1,522.14 0.0M
2023-08-10 1,525.12 1,527.24 1,515.68 1,518.27 0.0M
2023-08-09 1,499.93 1,530.84 1,495.80 1,524.37 0.0M
2023-08-08 1,486.79 1,505.92 1,486.79 1,502.98 0.0M
2023-08-07 1,478.53 1,491.12 1,475.72 1,484.24 0.0M
2023-08-04 1,484.60 1,489.86 1,475.85 1,475.85 0.0M
2023-08-03 1,486.87 1,492.24 1,485.52 1,491.37 0.0M
2023-08-02 1,479.97 1,492.00 1,478.90 1,489.84 0.0M
2023-08-01 1,476.44 1,483.00 1,465.32 1,480.60 0.0M
2023-07-31 1,459.83 1,474.76 1,458.68 1,474.76 0.0M
2023-07-28 1,458.55 1,469.32 1,454.15 1,460.19 0.0M
2023-07-27 1,442.11 1,458.79 1,433.88 1,458.79 0.0M
2023-07-26 1,458.72 1,460.84 1,436.74 1,446.51 0.0M
2023-07-25 1,452.72 1,468.09 1,448.57 1,458.09 0.0M
2023-07-24 1,448.55 1,455.09 1,439.48 1,449.31 0.0M
2023-07-21 1,444.32 1,449.21 1,440.09 1,449.21 0.0M
2023-07-20 1,433.88 1,444.71 1,430.24 1,444.71 0.0M
2023-07-19 1,432.57 1,441.05 1,426.27 1,440.35 0.0M
2023-07-18 1,413.14 1,425.35 1,401.28 1,424.24 0.0M
2023-07-17 1,403.42 1,416.15 1,399.88 1,414.93 0.0M
2023-07-14 1,394.98 1,413.53 1,391.09 1,406.63 0.0M
2023-07-13 1,416.33 1,416.33 1,405.10 1,406.14 0.0M
2023-07-12 1,448.43 1,448.83 1,420.45 1,420.45 0.0M
2023-07-11 1,446.20 1,452.59 1,417.92 1,445.61 0.0M
2023-07-10 1,433.70 1,447.89 1,427.61 1,444.43 0.0M
2023-07-05 1,451.15 1,457.69 1,445.55 1,446.02 0.0M
2023-07-04 1,434.64 1,448.08 1,432.36 1,444.52 0.0M
2023-07-03 1,429.30 1,433.91 1,424.99 1,431.11 0.0M
2023-06-30 1,419.31 1,429.76 1,416.83 1,421.42 0.0M
2023-06-29 1,400.66 1,411.13 1,399.71 1,411.13 0.0M
2023-06-27 1,406.28 1,408.92 1,394.91 1,401.62 0.0M
2023-06-26 1,400.36 1,411.76 1,397.41 1,407.07 0.0M
2023-06-23 1,403.57 1,416.94 1,402.66 1,407.19 0.0M
2023-06-22 1,393.43 1,400.54 1,387.85 1,400.10 0.0M
2023-06-21 1,400.95 1,408.28 1,395.01 1,395.01 0.0M
2023-06-20 1,398.54 1,407.95 1,387.51 1,398.58 0.0M
2023-06-19 1,401.74 1,403.96 1,395.78 1,396.46 0.0M
2023-06-16 1,384.20 1,404.25 1,381.81 1,399.21 0.0M
2023-06-15 1,396.77 1,405.45 1,383.95 1,383.95 0.0M
2023-06-14 1,411.48 1,419.23 1,398.12 1,398.12 0.0M
2023-06-13 1,413.95 1,417.40 1,405.84 1,410.52 0.0M
2023-06-12 1,427.81 1,428.40 1,407.52 1,422.41 0.0M
2023-06-09 1,424.80 1,429.89 1,420.36 1,425.67 0.0M
2023-06-08 1,434.45 1,443.12 1,421.03 1,431.54 0.0M
2023-06-07 1,428.13 1,439.48 1,421.43 1,434.45 0.0M
2023-06-06 1,410.55 1,425.55 1,407.70 1,424.19 0.0M
2023-06-05 1,405.61 1,416.89 1,401.57 1,411.39 0.0M
2023-06-02 1,397.31 1,408.92 1,395.05 1,402.23 0.0M
2023-06-01 1,405.99 1,407.45 1,397.58 1,397.58 0.0M
2023-05-31 1,394.46 1,412.45 1,394.32 1,409.24 0.0M
2023-05-30 1,419.32 1,424.21 1,385.18 1,394.14 0.0M
2023-05-29 1,450.55 1,451.46 1,412.80 1,428.17 0.0M
2023-05-26 1,448.68 1,486.86 1,437.39 1,458.47 0.0M
2023-05-25 1,441.55 1,453.42 1,440.26 1,450.54 0.0M
2023-05-24 1,449.54 1,458.42 1,436.38 1,442.35 0.0M
2023-05-23 1,454.44 1,459.17 1,445.85 1,455.81 0.0M
2023-05-22 1,447.08 1,452.45 1,431.53 1,447.95 0.0M
2023-05-19 1,448.99 1,449.17 1,439.98 1,443.83 0.0M
2023-05-18 1,431.96 1,447.77 1,430.62 1,447.77 0.0M
2023-05-17 1,424.01 1,433.09 1,424.01 1,430.77 0.0M
2023-05-16 1,428.56 1,428.96 1,413.07 1,425.46 0.0M
2023-05-15 1,420.40 1,429.48 1,411.69 1,422.21 0.0M
2023-05-12 1,429.12 1,432.09 1,420.33 1,428.14 0.0M
2023-05-11 1,430.59 1,436.23 1,420.65 1,430.97 0.0M
2023-05-10 1,424.36 1,435.31 1,418.29 1,432.25 0.0M
2023-05-05 1,406.84 1,426.97 1,405.31 1,426.97 0.0M
2023-05-04 1,395.91 1,412.32 1,384.50 1,412.32 0.0M
2023-05-03 1,428.57 1,429.48 1,399.33 1,399.33 0.0M
2023-05-02 1,395.52 1,427.46 1,381.40 1,418.34 0.0M
2023-04-28 1,370.14 1,387.86 1,361.52 1,377.02 0.0M
2023-04-27 1,348.55 1,360.17 1,345.91 1,359.80 0.0M
2023-04-26 1,371.72 1,376.52 1,351.82 1,354.26 0.0M
2023-04-25 1,360.70 1,372.55 1,345.74 1,372.55 0.0M
2023-04-24 1,335.41 1,366.34 1,332.63 1,360.72 0.0M
2023-04-21 1,328.16 1,340.45 1,325.98 1,339.68 0.0M
2023-04-20 1,330.72 1,336.98 1,324.49 1,331.99 0.0M
2023-04-19 1,318.04 1,337.60 1,316.63 1,328.20 0.0M
2023-04-18 1,344.73 1,347.16 1,321.47 1,322.33 0.0M
2023-04-17 1,341.41 1,349.96 1,330.37 1,349.96 0.0M
2023-04-14 1,327.84 1,331.49 1,315.50 1,331.49 0.0M
2023-04-13 1,340.25 1,346.10 1,324.41 1,327.19 0.0M
2023-04-12 1,330.01 1,342.32 1,328.55 1,330.36 0.0M
2023-04-11 1,348.69 1,349.07 1,331.77 1,337.10 0.0M
2023-04-10 1,351.91 1,366.48 1,350.70 1,366.48 0.0M
2023-04-07 1,349.08 1,356.45 1,340.74 1,346.47 0.0M
2023-04-06 1,334.43 1,345.28 1,330.52 1,343.30 0.0M
2023-04-05 1,322.83 1,337.68 1,321.54 1,332.35 0.0M
2023-04-04 1,325.58 1,334.47 1,319.58 1,321.25 0.0M
2023-04-03 1,336.60 1,338.09 1,315.43 1,315.43 0.0M
2023-03-31 1,316.99 1,320.63 1,300.77 1,309.49 0.0M
2023-03-30 1,322.87 1,330.14 1,318.25 1,318.25 0.0M
2023-03-29 1,314.24 1,328.61 1,310.83 1,326.25 0.0M
2023-03-28 1,296.17 1,307.42 1,293.89 1,305.27 0.0M
2023-03-27 1,286.11 1,317.81 1,271.47 1,292.12 0.0M
2023-03-24 1,270.45 1,300.08 1,254.55 1,291.90 0.0M
2023-03-23 1,274.77 1,274.77 1,254.60 1,256.44 0.0M
2023-03-20 1,288.56 1,296.11 1,274.77 1,274.77 0.0M
2023-03-17 1,292.06 1,309.41 1,286.01 1,302.58 0.0M
2023-03-16 1,281.26 1,303.24 1,273.72 1,287.69 0.0M
2023-03-15 1,255.98 1,300.29 1,253.24 1,300.29 0.0M
2023-03-14 1,284.90 1,291.75 1,263.36 1,271.36 0.0M
2023-03-13 1,293.50 1,301.41 1,265.55 1,286.57 0.0M
2023-03-10 1,344.56 1,346.57 1,310.53 1,310.53 0.0M
2023-03-09 1,362.52 1,365.57 1,354.52 1,355.75 0.0M
2023-03-07 1,359.55 1,368.69 1,350.31 1,363.99 0.0M
2023-03-06 1,382.39 1,386.83 1,361.03 1,367.91 0.0M
2023-03-03 1,391.89 1,393.77 1,376.32 1,389.15 0.0M
2023-03-02 1,372.20 1,388.27 1,367.17 1,374.30 0.0M
2023-03-01 1,364.08 1,365.01 1,355.00 1,356.81 0.0M
2023-02-28 1,355.89 1,360.42 1,349.37 1,355.21 0.0M
2023-02-27 1,350.50 1,388.12 1,346.98 1,353.34 0.0M
2023-02-24 1,350.33 1,357.21 1,349.07 1,354.55 0.0M
2023-02-23 1,350.61 1,355.00 1,337.72 1,350.18 0.0M
2023-02-22 1,355.97 1,355.97 1,340.37 1,342.79 0.0M
2023-02-21 1,355.88 1,361.34 1,350.66 1,350.66 0.0M
2023-02-20 1,352.25 1,355.96 1,348.41 1,349.73 0.0M
2023-02-17 1,364.34 1,372.82 1,354.36 1,358.49 0.0M
2023-02-16 1,356.45 1,359.42 1,350.52 1,358.33 0.0M
2023-02-15 1,344.62 1,351.91 1,339.35 1,351.91 0.0M
2023-02-14 1,326.81 1,338.39 1,296.09 1,338.39 0.0M
2023-02-13 1,338.16 1,338.16 1,325.84 1,328.57 0.0M
2023-02-10 1,332.64 1,337.52 1,326.14 1,337.36 0.0M
2023-02-09 1,325.51 1,336.64 1,322.22 1,323.18 0.0M
2023-02-08 1,314.88 1,322.72 1,310.71 1,320.78 0.0M
2023-02-07 1,314.57 1,318.51 1,300.32 1,318.51 0.0M
2023-02-06 1,309.88 1,314.80 1,303.66 1,314.80 0.0M
2023-02-03 1,285.74 1,302.28 1,284.74 1,302.28 0.0M
2023-02-02 1,252.77 1,279.58 1,252.54 1,279.45 0.0M
2023-02-01 1,269.75 1,270.16 1,261.33 1,262.01 0.0M
2023-01-31 1,272.62 1,279.41 1,266.80 1,271.70 0.0M
2023-01-30 1,266.29 1,274.52 1,266.29 1,272.17 0.0M
2023-01-27 1,277.65 1,279.05 1,259.88 1,269.65 0.0M
2023-01-26 1,279.41 1,280.97 1,273.28 1,279.64 0.0M
2023-01-25 1,280.78 1,287.58 1,277.50 1,282.50 0.0M
2023-01-24 1,275.12 1,287.63 1,274.95 1,282.96 0.0M
2023-01-23 1,264.49 1,276.88 1,262.81 1,276.75 0.0M
2023-01-20 1,279.21 1,283.33 1,269.37 1,270.49 0.0M
2023-01-19 1,277.71 1,284.96 1,268.17 1,282.72 0.0M
2023-01-18 1,267.20 1,278.90 1,263.25 1,272.51 0.0M
2023-01-17 1,267.06 1,270.05 1,259.36 1,264.69 0.0M
2023-01-16 1,259.31 1,272.48 1,255.85 1,265.36 0.0M
2023-01-13 1,261.44 1,269.15 1,256.03 1,264.65 0.0M
2023-01-12 1,268.69 1,275.04 1,266.47 1,266.47 0.0M
2023-01-11 1,269.04 1,314.36 1,266.41 1,271.50 0.0M
2023-01-10 1,266.37 1,303.40 1,260.95 1,269.70 0.0M
2023-01-09 1,261.68 1,274.60 1,260.30 1,264.62 0.0M
2023-01-06 1,282.95 1,287.77 1,266.37 1,266.37 0.0M
2023-01-05 1,263.58 1,278.35 1,261.32 1,278.35 0.0M
2023-01-04 1,272.28 1,278.52 1,259.83 1,265.85 0.0M