Short ATX (SATX)

SATX
🏛️ 오스트리아 →
1,141.24
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
2022-12-30 1,760.67 1,766.16 1,754.76 1,761.40 0.0M
2022-12-29 1,771.91 1,771.91 1,753.57 1,755.49 0.0M
2022-12-28 1,755.96 1,768.89 1,751.56 1,763.02 0.0M
2022-12-27 1,741.00 1,753.31 1,736.77 1,750.85 0.0M
2022-12-23 1,762.88 1,766.94 1,749.82 1,753.12 0.0M
2022-12-22 1,757.92 1,769.36 1,749.10 1,764.99 0.0M
2022-12-21 1,787.11 1,795.33 1,762.49 1,763.92 0.0M
2022-12-20 1,810.45 1,819.49 1,791.67 1,797.92 0.0M
2022-12-19 1,786.93 1,795.62 1,775.27 1,794.49 0.0M
2022-12-16 1,785.98 1,806.90 1,784.83 1,798.49 0.0M
2022-12-15 1,767.96 1,788.33 1,754.37 1,786.51 0.0M
2022-12-14 1,737.92 1,763.36 1,737.92 1,752.38 0.0M
2022-12-13 1,757.50 1,765.88 1,734.21 1,747.71 0.0M
2022-12-12 1,744.97 1,755.12 1,743.27 1,755.08 0.0M
2022-12-09 1,734.44 1,755.33 1,733.88 1,737.69 0.0M
2022-12-08 1,739.24 1,744.81 1,732.34 1,740.85 0.0M
2022-12-07 1,730.09 1,742.06 1,727.46 1,740.15 0.0M
2022-12-06 1,722.03 1,731.76 1,713.84 1,723.88 0.0M
2022-12-05 1,715.28 1,718.62 1,701.81 1,712.85 0.0M
2022-12-02 1,716.08 1,724.93 1,709.30 1,714.70 0.0M
2022-12-01 1,690.13 1,712.01 1,688.02 1,711.81 0.0M
2022-11-30 1,699.23 1,714.63 1,697.26 1,701.77 0.0M
2022-11-29 1,712.38 1,715.53 1,692.41 1,705.15 0.0M
2022-11-28 1,697.86 1,718.09 1,697.58 1,713.61 0.0M
2022-11-25 1,692.67 1,696.15 1,680.91 1,683.07 0.0M
2022-11-24 1,687.81 1,692.80 1,681.59 1,688.64 0.0M
2022-11-23 1,688.82 1,695.97 1,683.87 1,693.93 0.0M
2022-11-22 1,703.39 1,703.39 1,680.15 1,691.70 0.0M
2022-11-21 1,711.41 1,716.20 1,704.98 1,712.73 0.0M
2022-11-18 1,710.30 1,714.12 1,696.91 1,704.32 0.0M
2022-11-17 1,718.38 1,740.47 1,713.95 1,731.58 0.0M
2022-11-16 1,711.12 1,728.02 1,711.12 1,725.00 0.0M
2022-11-15 1,711.45 1,720.63 1,702.33 1,705.12 0.0M
2022-11-14 1,706.04 1,724.84 1,705.04 1,715.01 0.0M
2022-11-11 1,716.51 1,723.51 1,708.87 1,715.66 0.0M
2022-11-10 1,757.89 1,762.20 1,715.53 1,729.47 0.0M
2022-11-09 1,745.27 1,768.50 1,743.53 1,747.63 0.0M
2022-11-08 1,760.52 1,765.80 1,736.44 1,740.05 0.0M
2022-11-07 1,773.90 1,773.90 1,742.19 1,750.52 0.0M
2022-11-04 1,824.11 1,824.44 1,772.20 1,777.79 0.0M
2022-11-03 1,871.23 1,878.05 1,860.56 1,866.72 0.0M
2022-11-02 1,858.03 1,870.79 1,853.49 1,853.57 0.0M
2022-11-01 1,864.08 1,876.16 1,847.76 1,867.57 0.0M
2022-10-31 1,888.66 1,900.04 1,865.26 1,875.49 0.0M
2022-10-28 1,910.02 1,914.69 1,876.65 1,878.04 0.0M
2022-10-27 1,916.88 1,933.60 1,892.97 1,907.86 0.0M
2022-10-25 1,943.92 1,956.84 1,923.89 1,923.89 0.0M
2022-10-24 1,967.13 1,996.13 1,948.23 1,953.45 0.0M
2022-10-21 1,984.72 2,015.41 1,978.71 1,985.71 0.0M
2022-10-20 1,980.43 1,982.94 1,959.68 1,971.10 0.0M
2022-10-19 1,968.15 1,991.62 1,961.42 1,980.04 0.0M
2022-10-18 1,956.87 1,972.53 1,940.09 1,970.39 0.0M
2022-10-17 1,989.69 2,000.81 1,961.62 1,975.28 0.0M
2022-10-14 1,976.66 2,005.11 1,967.13 2,004.07 0.0M
2022-10-13 2,062.61 2,066.34 2,000.96 2,008.93 0.0M
2022-10-12 2,033.71 2,062.50 2,032.08 2,053.69 0.0M
2022-10-11 2,031.86 2,046.55 2,024.63 2,027.76 0.0M
2022-10-10 2,014.98 2,015.79 1,981.13 2,007.16 0.0M
2022-10-07 1,985.44 2,002.50 1,968.52 2,000.75 0.0M
2022-10-06 1,955.17 1,984.03 1,950.36 1,979.09 0.0M
2022-10-05 1,956.82 1,986.86 1,951.84 1,971.31 0.0M
2022-10-04 2,006.65 2,007.34 1,953.15 1,959.24 0.0M
2022-10-03 2,071.39 2,083.23 2,020.14 2,031.11 0.0M
2022-09-30 2,077.17 2,085.10 2,047.70 2,050.78 0.0M
2022-09-29 2,066.83 2,103.92 2,066.45 2,085.78 0.0M
2022-09-28 2,047.98 2,088.00 2,044.26 2,048.13 0.0M
2022-09-27 2,013.46 2,036.64 2,004.38 2,036.64 0.0M
2022-09-26 2,038.55 2,041.69 2,014.51 2,029.82 0.0M
2022-09-23 1,967.46 2,027.00 1,967.46 2,021.96 0.0M
2022-09-22 1,953.47 1,958.20 1,931.36 1,951.80 0.0M
2022-09-21 1,939.23 1,940.02 1,920.10 1,926.52 0.0M
2022-09-20 1,885.87 1,930.25 1,879.38 1,926.58 0.0M
2022-09-19 1,907.84 1,918.53 1,878.53 1,891.80 0.0M
2022-09-16 1,893.07 1,907.02 1,888.04 1,898.02 0.0M
2022-09-15 1,862.11 1,890.29 1,853.29 1,870.02 0.0M
2022-09-14 1,860.43 1,876.84 1,848.71 1,864.70 0.0M
2022-09-13 1,814.07 1,853.27 1,809.87 1,846.85 0.0M
2022-09-12 1,848.06 1,850.10 1,819.10 1,824.35 0.0M
2022-09-09 1,870.19 1,870.19 1,851.40 1,869.96 0.0M
2022-09-08 1,894.68 1,911.74 1,877.47 1,884.17 0.0M
2022-09-07 1,959.87 1,965.95 1,902.71 1,906.56 0.0M
2022-09-06 1,937.17 1,954.90 1,924.74 1,947.65 0.0M
2022-09-05 1,955.17 1,959.70 1,937.99 1,943.63 0.0M
2022-09-02 1,947.83 1,957.33 1,910.39 1,916.58 0.0M
2022-09-01 1,929.79 1,975.83 1,929.79 1,973.44 0.0M
2022-08-31 1,915.46 1,931.14 1,909.18 1,915.10 0.0M
2022-08-30 1,894.15 1,923.94 1,879.38 1,920.84 0.0M
2022-08-29 1,900.44 1,920.91 1,897.91 1,904.16 0.0M
2022-08-26 1,845.01 1,883.26 1,841.33 1,882.44 0.0M
2022-08-25 1,831.72 1,857.70 1,821.13 1,857.70 0.0M
2022-08-24 1,852.60 1,867.39 1,849.16 1,850.91 0.0M
2022-08-23 1,882.38 1,882.38 1,854.26 1,860.27 0.0M
2022-08-22 1,854.98 1,884.99 1,849.35 1,879.92 0.0M
2022-08-19 1,836.98 1,844.84 1,825.41 1,844.16 0.0M
2022-08-18 1,828.38 1,837.18 1,819.38 1,825.15 0.0M
2022-08-17 1,791.22 1,827.43 1,790.63 1,825.83 0.0M
2022-08-16 1,796.88 1,800.15 1,782.19 1,792.30 0.0M
2022-08-15 1,796.33 1,814.05 1,792.15 1,802.15 0.0M
2022-08-12 1,795.95 1,801.10 1,785.61 1,800.57 0.0M
2022-08-11 1,805.60 1,807.88 1,795.79 1,800.16 0.0M
2022-08-10 1,846.65 1,852.59 1,810.36 1,816.03 0.0M
2022-08-09 1,831.20 1,840.31 1,825.51 1,840.23 0.0M
2022-08-08 1,821.36 1,833.16 1,816.52 1,826.99 0.0M
2022-08-05 1,835.43 1,845.24 1,830.13 1,838.84 0.0M
2022-08-04 1,846.68 1,851.20 1,832.51 1,833.04 0.0M
2022-08-03 1,856.13 1,859.76 1,842.52 1,850.58 0.0M
2022-08-02 1,844.54 1,869.35 1,841.30 1,856.37 0.0M
2022-08-01 1,830.13 1,857.23 1,824.03 1,844.16 0.0M
2022-07-29 1,853.71 1,854.61 1,825.80 1,836.83 0.0M
2022-07-28 1,843.65 1,883.20 1,843.65 1,877.69 0.0M
2022-07-27 1,865.27 1,867.20 1,850.83 1,857.65 0.0M
2022-07-26 1,869.21 1,882.08 1,860.56 1,879.04 0.0M
2022-07-25 1,882.95 1,884.92 1,857.06 1,871.55 0.0M
2022-07-22 1,885.93 1,892.12 1,868.00 1,892.07 0.0M
2022-07-21 1,889.80 1,898.68 1,867.39 1,885.58 0.0M
2022-07-20 1,870.88 1,902.11 1,865.37 1,896.93 0.0M
2022-07-19 1,923.95 1,932.68 1,880.01 1,888.31 0.0M
2022-07-18 1,940.36 1,942.24 1,913.23 1,921.98 0.0M
2022-07-15 1,972.49 1,978.03 1,939.24 1,946.70 0.0M
2022-07-14 1,957.95 1,988.27 1,954.86 1,981.14 0.0M
2022-07-13 1,953.95 1,978.24 1,937.31 1,959.90 0.0M
2022-07-12 1,952.39 1,974.41 1,949.51 1,950.00 0.0M
2022-07-11 1,952.11 1,955.89 1,937.50 1,949.70 0.0M
2022-07-08 1,980.19 1,983.34 1,918.35 1,926.98 0.0M
2022-07-07 2,004.28 2,007.45 1,971.10 1,988.03 0.0M
2022-07-06 1,997.39 2,031.41 1,987.26 2,027.67 0.0M
2022-07-05 1,941.33 2,018.27 1,937.66 2,015.41 0.0M
2022-07-04 1,944.67 1,955.88 1,936.32 1,954.38 0.0M
2022-07-01 1,965.61 1,966.85 1,919.60 1,958.15 0.0M
2022-06-30 1,934.93 1,966.44 1,925.17 1,947.36 0.0M
2022-06-29 1,878.24 1,904.81 1,871.29 1,902.57 0.0M
2022-06-28 1,856.40 1,867.18 1,842.45 1,866.06 0.0M
2022-06-27 1,870.05 1,887.27 1,854.82 1,874.45 0.0M
2022-06-24 1,918.74 1,931.95 1,886.00 1,891.15 0.0M
2022-06-23 1,879.18 1,926.35 1,878.57 1,925.83 0.0M
2022-06-22 1,865.17 1,888.76 1,857.77 1,871.70 0.0M
2022-06-21 1,825.22 1,834.81 1,811.47 1,830.83 0.0M
2022-06-20 1,853.31 1,868.13 1,839.05 1,839.88 0.0M
2022-06-17 1,861.97 1,878.34 1,819.94 1,867.05 0.0M
2022-06-16 1,797.77 1,871.32 1,797.77 1,865.68 0.0M
2022-06-15 1,794.37 1,804.78 1,773.18 1,796.02 0.0M
2022-06-14 1,784.62 1,825.07 1,782.34 1,825.02 0.0M
2022-06-13 1,788.70 1,813.27 1,780.16 1,804.51 0.0M
2022-06-10 1,726.76 1,781.03 1,725.11 1,769.39 0.0M
2022-06-09 1,695.97 1,718.74 1,690.06 1,712.94 0.0M
2022-06-08 1,691.25 1,700.22 1,686.93 1,689.45 0.0M
2022-06-07 1,688.47 1,695.29 1,684.07 1,691.72 0.0M
2022-06-03 1,685.91 1,696.35 1,684.43 1,687.03 0.0M
2022-06-02 1,710.74 1,713.71 1,697.19 1,701.10 0.0M
2022-06-01 1,700.32 1,724.34 1,698.86 1,718.50 0.0M
2022-05-31 1,697.85 1,711.66 1,694.32 1,711.66 0.0M
2022-05-30 1,682.66 1,703.08 1,682.66 1,693.94 0.0M
2022-05-27 1,701.87 1,720.47 1,701.76 1,702.96 0.0M
2022-05-26 1,713.90 1,720.24 1,703.16 1,708.19 0.0M
2022-05-25 1,728.11 1,747.51 1,707.95 1,712.82 0.0M
2022-05-24 1,753.79 1,759.98 1,731.43 1,745.72 0.0M
2022-05-23 1,758.55 1,767.39 1,737.91 1,737.91 0.0M
2022-05-20 1,785.21 1,794.04 1,760.71 1,791.49 0.0M
2022-05-19 1,809.47 1,827.56 1,793.90 1,798.85 0.0M
2022-05-18 1,792.81 1,803.73 1,769.23 1,802.31 0.0M
2022-05-17 1,813.68 1,815.15 1,786.28 1,801.57 0.0M
2022-05-16 1,861.23 1,869.38 1,828.89 1,845.18 0.0M
2022-05-13 1,881.00 1,885.89 1,861.89 1,861.89 0.0M
2022-05-12 1,920.53 1,936.01 1,897.21 1,903.80 0.0M
2022-05-11 1,899.12 1,909.25 1,870.74 1,874.17 0.0M
2022-05-10 1,909.19 1,912.16 1,885.36 1,908.25 0.0M
2022-05-09 1,863.22 1,921.96 1,861.77 1,920.85 0.0M
2022-05-06 1,829.49 1,865.97 1,826.27 1,854.15 0.0M
2022-05-05 1,774.75 1,843.38 1,774.13 1,836.08 0.0M
2022-05-04 1,758.44 1,783.91 1,756.49 1,781.17 0.0M
2022-05-03 1,778.66 1,778.93 1,755.13 1,762.55 0.0M
2022-05-02 1,778.01 1,837.22 1,772.41 1,796.62 0.0M
2022-04-29 1,755.14 1,773.19 1,739.83 1,772.09 0.0M
2022-04-28 1,790.07 1,791.85 1,770.94 1,781.43 0.0M
2022-04-27 1,824.51 1,841.16 1,800.08 1,803.85 0.0M
2022-04-26 1,781.64 1,825.70 1,781.64 1,825.70 0.0M
2022-04-25 1,800.19 1,814.72 1,781.77 1,807.23 0.0M
2022-04-22 1,761.30 1,771.39 1,748.38 1,770.62 0.0M
2022-04-21 1,759.38 1,759.69 1,730.42 1,748.32 0.0M
2022-04-20 1,783.01 1,783.65 1,752.51 1,768.96 0.0M
2022-04-19 1,793.50 1,799.77 1,781.49 1,790.82 0.0M
2022-04-14 1,791.42 1,797.18 1,784.06 1,790.66 0.0M
2022-04-13 1,824.86 1,831.55 1,804.27 1,807.55 0.0M
2022-04-12 1,856.97 1,861.09 1,820.26 1,820.26 0.0M
2022-04-11 1,809.64 1,830.96 1,802.63 1,824.65 0.0M
2022-04-08 1,834.21 1,838.09 1,802.35 1,810.93 0.0M
2022-04-07 1,839.07 1,856.68 1,818.18 1,856.36 0.0M
2022-04-06 1,801.62 1,864.80 1,799.01 1,847.85 0.0M
2022-04-05 1,773.16 1,806.95 1,772.30 1,801.31 0.0M
2022-04-04 1,751.40 1,780.99 1,751.40 1,771.62 0.0M
2022-04-01 1,770.83 1,774.77 1,750.70 1,765.08 0.0M
2022-03-31 1,745.78 1,778.86 1,742.47 1,778.86 0.0M
2022-03-30 1,745.51 1,771.39 1,739.60 1,756.85 0.0M
2022-03-29 1,784.02 1,793.24 1,721.87 1,742.11 0.0M
2022-03-28 1,789.19 1,810.95 1,771.07 1,806.74 0.0M
2022-03-25 1,803.99 1,822.76 1,794.31 1,805.14 0.0M
2022-03-24 1,765.49 1,812.44 1,764.96 1,812.44 0.0M
2022-03-23 1,736.64 1,786.84 1,733.82 1,772.51 0.0M
2022-03-22 1,747.95 1,751.31 1,725.32 1,733.91 0.0M
2022-03-21 1,756.95 1,762.85 1,739.96 1,762.85 0.0M
2022-03-18 1,772.43 1,800.47 1,757.24 1,757.24 0.0M
2022-03-17 1,744.13 1,795.00 1,735.40 1,771.60 0.0M
2022-03-16 1,802.13 1,821.12 1,759.06 1,783.43 0.0M
2022-03-15 1,841.66 1,870.29 1,825.97 1,843.67 0.0M
2022-03-14 1,827.16 1,833.69 1,799.64 1,832.12 0.0M
2022-03-11 1,875.24 1,893.46 1,820.37 1,860.58 0.0M
2022-03-10 1,844.28 1,895.42 1,843.21 1,894.59 0.0M
2022-03-09 1,920.71 1,928.18 1,851.16 1,857.92 0.0M
2022-03-08 2,055.32 2,056.89 1,941.19 2,001.28 0.0M
2022-03-07 2,031.98 2,109.98 2,006.32 2,038.07 0.0M
2022-03-04 1,911.63 1,966.88 1,905.21 1,966.88 0.0M
2022-03-03 1,882.86 1,891.69 1,850.65 1,891.69 0.0M
2022-03-02 1,928.60 1,961.01 1,893.57 1,911.24 0.0M
2022-03-01 1,775.82 1,895.88 1,764.67 1,895.88 0.0M
2022-02-28 1,767.97 1,811.54 1,764.59 1,770.47 0.0M
2022-02-25 1,752.02 1,762.81 1,703.18 1,713.22 0.0M
2022-02-24 1,748.50 1,795.80 1,718.73 1,785.45 0.0M
2022-02-23 1,640.55 1,669.31 1,630.49 1,665.27 0.0M
2022-02-22 1,677.45 1,693.46 1,631.19 1,649.00 0.0M
2022-02-21 1,584.99 1,630.11 1,576.85 1,621.74 0.0M
2022-02-18 1,560.25 1,586.30 1,557.75 1,586.30 0.0M
2022-02-17 1,531.61 1,562.99 1,529.50 1,558.82 0.0M
2022-02-16 1,526.47 1,541.44 1,522.68 1,534.12 0.0M
2022-02-15 1,549.77 1,551.18 1,524.16 1,537.85 0.0M
2022-02-14 1,545.47 1,568.34 1,545.47 1,557.19 0.0M
2022-02-11 1,508.17 1,512.71 1,499.76 1,509.52 0.0M
2022-02-10 1,487.51 1,508.51 1,487.32 1,496.23 0.0M
2022-02-09 1,526.63 1,527.74 1,494.59 1,494.59 0.0M
2022-02-08 1,549.08 1,549.64 1,532.35 1,535.95 0.0M
2022-02-07 1,553.41 1,569.92 1,547.84 1,549.91 0.0M
2022-02-04 1,547.91 1,571.68 1,541.58 1,559.56 0.0M
2022-02-03 1,541.25 1,558.60 1,540.61 1,550.34 0.0M
2022-02-02 1,540.03 1,546.22 1,524.36 1,541.40 0.0M
2022-02-01 1,564.51 1,570.13 1,555.85 1,555.86 0.0M
2022-01-31 1,570.61 1,582.93 1,567.61 1,580.71 0.0M
2022-01-28 1,575.04 1,603.29 1,574.69 1,582.98 0.0M
2022-01-27 1,599.59 1,600.02 1,561.72 1,571.66 0.0M
2022-01-26 1,608.24 1,608.24 1,573.17 1,588.77 0.0M
2022-01-25 1,630.46 1,642.28 1,611.36 1,624.10 0.0M
2022-01-24 1,586.37 1,656.12 1,585.69 1,641.72 0.0M
2022-01-21 1,557.50 1,586.19 1,555.60 1,577.47 0.0M
2022-01-20 1,536.41 1,549.48 1,531.55 1,536.34 0.0M
2022-01-19 1,536.69 1,536.69 1,514.62 1,531.14 0.0M
2022-01-18 1,516.81 1,526.06 1,512.01 1,524.74 0.0M
2022-01-17 1,529.96 1,532.35 1,511.99 1,511.99 0.0M
2022-01-14 1,535.26 1,547.22 1,527.98 1,537.76 0.0M
2022-01-13 1,531.46 1,534.24 1,521.59 1,532.22 0.0M
2022-01-12 1,527.72 1,536.68 1,524.64 1,527.51 0.0M
2022-01-11 1,546.17 1,549.49 1,533.51 1,536.49 0.0M
2022-01-10 1,532.14 1,557.77 1,531.95 1,553.78 0.0M
2022-01-07 1,540.44 1,543.83 1,533.46 1,535.28 0.0M
2022-01-06 1,547.36 1,551.79 1,540.32 1,540.32 0.0M
2022-01-05 1,537.77 1,542.19 1,533.03 1,536.82 0.0M
2022-01-04 1,568.82 1,572.42 1,539.42 1,541.09 0.0M
2022-01-03 1,579.66 1,583.25 1,571.92 1,578.57 0.0M