VBV Osterreichischer Nachhaltigkeitsindex (VONIX)

VONIX
🏛️ 오스트리아 →
1,674.26
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,224.81 1,224.92 1,216.28 1,223.84 0.0M
2022-12-29 1,213.28 1,225.81 1,207.37 1,224.81 0.0M
2022-12-28 1,218.52 1,218.86 1,210.25 1,213.43 0.0M
2022-12-27 1,220.74 1,229.36 1,216.33 1,218.13 0.0M
2022-12-23 1,212.92 1,223.94 1,211.58 1,220.60 0.0M
2022-12-22 1,218.89 1,225.82 1,209.22 1,212.66 0.0M
2022-12-21 1,196.37 1,218.50 1,196.37 1,218.50 0.0M
2022-12-20 1,211.32 1,211.32 1,191.66 1,195.89 0.0M
2022-12-19 1,213.16 1,222.64 1,209.32 1,210.79 0.0M
2022-12-16 1,225.90 1,226.73 1,208.13 1,213.44 0.0M
2022-12-15 1,249.72 1,250.13 1,224.35 1,225.90 0.0M
2022-12-14 1,253.48 1,255.95 1,242.96 1,249.81 0.0M
2022-12-13 1,248.61 1,261.65 1,235.51 1,253.03 0.0M
2022-12-12 1,261.78 1,262.06 1,248.43 1,248.52 0.0M
2022-12-09 1,259.72 1,266.02 1,250.21 1,261.35 0.0M
2022-12-08 1,265.58 1,267.92 1,255.24 1,258.87 0.0M
2022-12-07 1,277.15 1,277.29 1,261.76 1,265.85 0.0M
2022-12-06 1,284.40 1,284.40 1,273.73 1,276.88 0.0M
2022-12-05 1,282.75 1,291.16 1,280.84 1,283.86 0.0M
2022-12-02 1,285.55 1,286.49 1,273.20 1,282.61 0.0M
2022-12-01 1,284.29 1,296.43 1,283.83 1,286.93 0.0M
2022-11-30 1,287.39 1,292.82 1,278.34 1,284.42 0.0M
2022-11-29 1,284.10 1,291.40 1,278.22 1,286.21 0.0M
2022-11-28 1,303.42 1,303.42 1,282.30 1,284.27 0.0M
2022-11-25 1,308.15 1,308.15 1,300.68 1,303.64 0.0M
2022-11-24 1,302.27 1,311.60 1,302.27 1,308.33 0.0M
2022-11-23 1,303.91 1,308.17 1,298.93 1,301.90 0.0M
2022-11-22 1,294.20 1,313.16 1,293.27 1,303.63 0.0M
2022-11-21 1,294.03 1,298.84 1,289.81 1,293.79 0.0M
2022-11-18 1,272.50 1,298.46 1,272.23 1,295.75 0.0M
2022-11-17 1,272.51 1,280.46 1,264.12 1,272.63 0.0M
2022-11-16 1,288.63 1,289.41 1,268.95 1,271.91 0.0M
2022-11-15 1,286.34 1,292.98 1,280.41 1,288.81 0.0M
2022-11-14 1,287.30 1,297.84 1,282.22 1,285.78 0.0M
2022-11-11 1,280.29 1,290.10 1,277.70 1,287.04 0.0M
2022-11-10 1,254.90 1,281.96 1,242.43 1,279.36 0.0M
2022-11-09 1,258.86 1,260.66 1,240.78 1,256.88 0.0M
2022-11-08 1,242.24 1,260.88 1,236.32 1,258.21 0.0M
2022-11-07 1,223.23 1,245.98 1,220.69 1,241.13 0.0M
2022-11-04 1,174.24 1,227.26 1,171.84 1,223.49 0.0M
2022-11-03 1,190.66 1,190.66 1,168.42 1,173.71 0.0M
2022-11-02 1,182.97 1,190.33 1,180.94 1,190.15 0.0M
2022-11-01 1,177.79 1,195.37 1,173.62 1,182.05 0.0M
2022-10-31 1,176.12 1,182.82 1,166.39 1,177.02 0.0M
2022-10-28 1,174.66 1,176.88 1,159.93 1,175.68 0.0M
2022-10-27 1,157.83 1,176.43 1,156.38 1,175.59 0.0M
2022-10-25 1,140.00 1,157.83 1,138.71 1,157.83 0.0M
2022-10-24 1,125.54 1,142.44 1,122.23 1,140.00 0.0M
2022-10-21 1,137.07 1,137.60 1,111.06 1,125.79 0.0M
2022-10-20 1,134.78 1,140.95 1,130.82 1,138.61 0.0M
2022-10-19 1,149.17 1,153.93 1,126.10 1,135.81 0.0M
2022-10-18 1,142.21 1,158.95 1,141.98 1,148.54 0.0M
2022-10-17 1,129.83 1,145.30 1,127.38 1,141.58 0.0M
2022-10-14 1,126.05 1,143.57 1,125.14 1,130.69 0.0M
2022-10-13 1,111.72 1,128.48 1,101.04 1,124.89 0.0M
2022-10-12 1,119.89 1,120.72 1,104.70 1,112.76 0.0M
2022-10-11 1,131.74 1,131.74 1,111.36 1,123.12 0.0M
2022-10-10 1,140.18 1,146.69 1,129.98 1,132.76 0.0M
2022-10-07 1,156.79 1,160.25 1,140.55 1,140.55 0.0M
2022-10-06 1,163.80 1,175.13 1,152.15 1,156.25 0.0M
2022-10-05 1,172.04 1,177.34 1,153.38 1,162.46 0.0M
2022-10-04 1,143.40 1,175.10 1,143.40 1,173.07 0.0M
2022-10-03 1,133.66 1,146.70 1,116.90 1,142.11 0.0M
2022-09-30 1,118.63 1,137.45 1,114.91 1,133.40 0.0M
2022-09-29 1,145.55 1,145.91 1,109.96 1,119.29 0.0M
2022-09-28 1,151.22 1,151.22 1,124.30 1,146.65 0.0M
2022-09-27 1,158.75 1,171.75 1,151.58 1,151.58 0.0M
2022-09-26 1,163.84 1,165.99 1,150.04 1,158.66 0.0M
2022-09-23 1,194.23 1,194.83 1,156.93 1,165.00 0.0M
2022-09-22 1,214.00 1,214.00 1,194.16 1,195.11 0.0M
2022-09-21 1,214.53 1,216.26 1,205.21 1,214.77 0.0M
2022-09-20 1,249.87 1,256.31 1,212.41 1,214.87 0.0M
2022-09-19 1,247.70 1,255.89 1,236.21 1,249.59 0.0M
2022-09-16 1,262.37 1,262.37 1,242.38 1,246.33 0.0M
2022-09-15 1,266.67 1,269.54 1,253.11 1,262.16 0.0M
2022-09-14 1,280.70 1,280.70 1,257.47 1,265.17 0.0M
2022-09-13 1,291.17 1,306.65 1,276.77 1,281.52 0.0M
2022-09-12 1,261.32 1,293.01 1,261.32 1,291.04 0.0M
2022-09-09 1,251.24 1,273.13 1,251.24 1,261.72 0.0M
2022-09-08 1,246.11 1,258.39 1,237.72 1,255.37 0.0M
2022-09-07 1,213.00 1,248.65 1,204.80 1,245.30 0.0M
2022-09-06 1,212.98 1,226.96 1,207.65 1,213.09 0.0M
2022-09-05 1,230.71 1,230.71 1,206.73 1,212.98 0.0M
2022-09-02 1,218.47 1,236.62 1,218.18 1,234.28 0.0M
2022-09-01 1,255.73 1,257.23 1,216.17 1,217.09 0.0M
2022-08-31 1,253.33 1,261.31 1,248.77 1,255.82 0.0M
2022-08-30 1,255.91 1,273.71 1,250.29 1,252.66 0.0M
2022-08-29 1,283.18 1,284.29 1,249.96 1,255.21 0.0M
2022-08-26 1,305.53 1,313.47 1,282.52 1,284.29 0.0M
2022-08-25 1,313.22 1,324.98 1,304.16 1,304.16 0.0M
2022-08-24 1,298.13 1,312.39 1,293.55 1,311.27 0.0M
2022-08-23 1,291.46 1,301.62 1,285.68 1,297.71 0.0M
2022-08-22 1,318.90 1,318.90 1,290.49 1,291.72 0.0M
2022-08-19 1,326.97 1,327.65 1,316.42 1,318.90 0.0M
2022-08-18 1,332.39 1,334.39 1,321.93 1,327.24 0.0M
2022-08-17 1,352.68 1,359.66 1,331.82 1,333.73 0.0M
2022-08-16 1,351.43 1,359.53 1,349.73 1,352.12 0.0M
2022-08-15 1,346.20 1,354.30 1,345.72 1,352.10 0.0M
2022-08-12 1,340.35 1,351.50 1,340.05 1,345.22 0.0M
2022-08-11 1,338.92 1,345.29 1,336.19 1,339.79 0.0M
2022-08-10 1,313.17 1,339.44 1,308.20 1,336.86 0.0M
2022-08-09 1,325.49 1,327.56 1,312.45 1,312.56 0.0M
2022-08-08 1,311.57 1,326.75 1,311.57 1,325.00 0.0M
2022-08-05 1,317.09 1,319.57 1,312.10 1,312.10 0.0M
2022-08-04 1,300.13 1,317.85 1,300.13 1,317.09 0.0M
2022-08-03 1,300.14 1,304.23 1,293.05 1,298.93 0.0M
2022-08-02 1,306.80 1,312.20 1,291.24 1,300.14 0.0M
2022-08-01 1,305.97 1,313.57 1,294.52 1,305.60 0.0M
2022-07-29 1,285.92 1,312.97 1,285.92 1,305.75 0.0M
2022-07-28 1,293.80 1,300.98 1,281.82 1,284.62 0.0M
2022-07-27 1,282.03 1,298.04 1,282.03 1,292.60 0.0M
2022-07-26 1,283.74 1,288.35 1,278.93 1,281.60 0.0M
2022-07-25 1,271.20 1,295.98 1,270.86 1,283.95 0.0M
2022-07-22 1,269.27 1,282.51 1,266.85 1,267.62 0.0M
2022-07-21 1,262.73 1,277.38 1,262.14 1,268.41 0.0M
2022-07-20 1,268.49 1,283.49 1,261.78 1,265.86 0.0M
2022-07-19 1,256.23 1,273.50 1,249.51 1,268.05 0.0M
2022-07-18 1,250.71 1,258.31 1,245.68 1,255.96 0.0M
2022-07-15 1,235.93 1,253.31 1,234.87 1,249.41 0.0M
2022-07-14 1,243.57 1,248.60 1,232.38 1,235.58 0.0M
2022-07-13 1,249.90 1,254.89 1,234.11 1,243.92 0.0M
2022-07-12 1,248.43 1,249.97 1,231.50 1,249.63 0.0M
2022-07-11 1,258.91 1,260.25 1,246.71 1,249.40 0.0M
2022-07-08 1,228.96 1,262.84 1,228.96 1,258.91 0.0M
2022-07-07 1,213.08 1,233.89 1,212.06 1,228.28 0.0M
2022-07-06 1,212.53 1,224.89 1,210.63 1,211.49 0.0M
2022-07-05 1,241.49 1,246.20 1,206.07 1,210.99 0.0M
2022-07-04 1,243.35 1,250.96 1,237.01 1,237.39 0.0M
2022-07-01 1,236.44 1,255.89 1,228.24 1,244.05 0.0M
2022-06-30 1,253.20 1,253.38 1,226.80 1,237.56 0.0M
2022-06-29 1,274.71 1,274.71 1,253.59 1,254.61 0.0M
2022-06-28 1,272.58 1,285.85 1,271.82 1,275.27 0.0M
2022-06-27 1,259.71 1,281.47 1,259.71 1,270.42 0.0M
2022-06-24 1,251.74 1,266.87 1,250.32 1,259.43 0.0M
2022-06-23 1,274.49 1,277.75 1,249.90 1,250.35 0.0M
2022-06-22 1,293.51 1,293.51 1,265.12 1,275.60 0.0M
2022-06-21 1,291.60 1,305.35 1,290.46 1,293.51 0.0M
2022-06-20 1,272.27 1,290.92 1,268.90 1,290.00 0.0M
2022-06-17 1,267.18 1,287.46 1,259.23 1,271.66 0.0M
2022-06-16 1,311.42 1,311.78 1,263.93 1,265.05 0.0M
2022-06-15 1,287.70 1,324.30 1,286.99 1,309.74 0.0M
2022-06-14 1,304.33 1,315.72 1,288.41 1,288.41 0.0M
2022-06-13 1,326.51 1,326.51 1,299.12 1,302.70 0.0M
2022-06-10 1,353.38 1,353.39 1,317.75 1,326.89 0.0M
2022-06-09 1,367.24 1,370.08 1,350.98 1,354.26 0.0M
2022-06-08 1,372.30 1,374.45 1,361.94 1,367.67 0.0M
2022-06-07 1,377.79 1,379.25 1,363.99 1,372.19 0.0M
2022-06-03 1,367.90 1,378.10 1,367.90 1,377.25 0.0M
2022-06-02 1,356.81 1,367.71 1,352.23 1,367.42 0.0M
2022-06-01 1,362.75 1,370.35 1,351.01 1,356.01 0.0M
2022-05-31 1,362.11 1,363.71 1,347.65 1,363.29 0.0M
2022-05-30 1,357.35 1,371.93 1,355.83 1,363.53 0.0M
2022-05-27 1,354.98 1,360.43 1,343.58 1,356.99 0.0M
2022-05-26 1,346.28 1,358.40 1,344.22 1,354.77 0.0M
2022-05-25 1,321.44 1,350.01 1,314.26 1,347.80 0.0M
2022-05-24 1,331.47 1,331.47 1,312.13 1,320.04 0.0M
2022-05-23 1,314.25 1,330.59 1,311.26 1,330.48 0.0M
2022-05-20 1,313.13 1,332.72 1,308.60 1,311.66 0.0M
2022-05-19 1,312.43 1,313.13 1,290.12 1,309.97 0.0M
2022-05-18 1,322.17 1,337.06 1,311.68 1,312.77 0.0M
2022-05-17 1,293.38 1,327.09 1,293.38 1,321.85 0.0M
2022-05-16 1,282.04 1,302.35 1,277.49 1,292.37 0.0M
2022-05-13 1,253.65 1,282.04 1,253.65 1,282.04 0.0M
2022-05-12 1,277.39 1,277.68 1,231.17 1,253.65 0.0M
2022-05-11 1,256.89 1,279.01 1,256.46 1,278.67 0.0M
2022-05-10 1,243.48 1,270.47 1,243.48 1,256.46 0.0M
2022-05-09 1,284.58 1,288.88 1,243.13 1,243.13 0.0M
2022-05-06 1,300.42 1,306.73 1,277.31 1,284.23 0.0M
2022-05-05 1,354.10 1,355.99 1,295.47 1,300.69 0.0M
2022-05-04 1,369.54 1,376.20 1,348.46 1,348.49 0.0M
2022-05-03 1,348.57 1,370.88 1,348.57 1,369.09 0.0M
2022-05-02 1,364.96 1,365.15 1,316.12 1,346.25 0.0M
2022-04-29 1,375.71 1,386.77 1,364.91 1,365.05 0.0M
2022-04-27 1,354.11 1,367.15 1,337.66 1,365.88 0.0M
2022-04-26 1,367.39 1,382.65 1,355.00 1,355.19 0.0M
2022-04-25 1,381.62 1,381.86 1,356.05 1,367.03 0.0M
2022-04-22 1,399.59 1,401.17 1,381.49 1,381.90 0.0M
2022-04-21 1,392.56 1,412.19 1,392.00 1,399.59 0.0M
2022-04-20 1,375.26 1,401.93 1,375.26 1,392.13 0.0M
2022-04-19 1,375.64 1,379.20 1,367.47 1,375.62 0.0M
2022-04-14 1,366.05 1,378.60 1,366.05 1,375.26 0.0M
2022-04-13 1,363.12 1,368.11 1,351.09 1,366.05 0.0M
2022-04-12 1,360.86 1,362.14 1,340.02 1,362.14 0.0M
2022-04-11 1,373.21 1,376.84 1,358.40 1,360.86 0.0M
2022-04-08 1,343.85 1,379.23 1,343.85 1,372.85 0.0M
2022-04-07 1,349.77 1,370.35 1,342.86 1,342.98 0.0M
2022-04-06 1,386.65 1,388.87 1,338.62 1,347.84 0.0M
2022-04-05 1,405.89 1,410.63 1,386.37 1,387.89 0.0M
2022-04-04 1,407.52 1,419.15 1,397.96 1,405.89 0.0M
2022-04-01 1,401.16 1,418.76 1,401.02 1,406.44 0.0M
2022-03-31 1,412.77 1,425.47 1,400.28 1,400.37 0.0M
2022-03-30 1,418.50 1,428.14 1,396.04 1,412.77 0.0M
2022-03-29 1,383.28 1,434.27 1,382.93 1,418.50 0.0M
2022-03-28 1,382.97 1,405.23 1,379.44 1,382.13 0.0M
2022-03-25 1,384.32 1,394.34 1,379.22 1,382.07 0.0M
2022-03-24 1,408.46 1,415.67 1,383.32 1,383.92 0.0M
2022-03-23 1,443.01 1,448.53 1,399.44 1,407.43 0.0M
2022-03-22 1,419.23 1,446.00 1,419.23 1,442.35 0.0M
2022-03-21 1,425.32 1,431.98 1,417.34 1,418.30 0.0M
2022-03-18 1,416.18 1,424.88 1,388.89 1,424.88 0.0M
2022-03-17 1,395.41 1,432.70 1,391.24 1,415.62 0.0M
2022-03-16 1,352.23 1,419.10 1,352.23 1,394.31 0.0M
2022-03-15 1,362.59 1,364.49 1,337.18 1,347.66 0.0M
2022-03-14 1,346.43 1,381.94 1,346.43 1,361.65 0.0M
2022-03-11 1,321.26 1,371.30 1,320.28 1,344.14 0.0M
2022-03-10 1,345.54 1,362.57 1,318.21 1,319.10 0.0M
2022-03-09 1,252.35 1,350.50 1,252.35 1,344.33 0.0M
2022-03-08 1,236.37 1,286.54 1,223.56 1,250.02 0.0M
2022-03-07 1,277.66 1,277.66 1,192.01 1,236.79 0.0M
2022-03-04 1,315.01 1,317.33 1,277.21 1,278.12 0.0M
2022-03-03 1,308.21 1,340.07 1,308.12 1,315.19 0.0M
2022-03-02 1,331.47 1,331.47 1,278.39 1,308.04 0.0M
2022-03-01 1,448.86 1,453.28 1,331.86 1,331.86 0.0M
2022-02-28 1,486.45 1,486.45 1,416.08 1,454.22 0.0M
2022-02-25 1,433.25 1,503.40 1,430.50 1,487.79 0.0M
2022-02-24 1,523.95 1,523.95 1,411.36 1,432.83 0.0M
2022-02-23 1,541.77 1,555.48 1,526.44 1,529.31 0.0M
2022-02-22 1,560.04 1,560.04 1,490.46 1,542.10 0.0M
2022-02-21 1,602.84 1,607.17 1,555.73 1,562.18 0.0M
2022-02-18 1,620.19 1,628.27 1,600.70 1,602.18 0.0M
2022-02-17 1,635.10 1,646.01 1,617.72 1,619.82 0.0M
2022-02-16 1,636.56 1,648.46 1,625.24 1,635.38 0.0M
2022-02-15 1,614.29 1,646.39 1,613.29 1,636.56 0.0M
2022-02-14 1,662.23 1,662.23 1,599.33 1,614.29 0.0M
2022-02-11 1,678.68 1,678.68 1,654.10 1,663.29 0.0M
2022-02-10 1,689.69 1,693.45 1,671.45 1,677.82 0.0M
2022-02-09 1,648.67 1,689.01 1,647.96 1,689.01 0.0M
2022-02-08 1,635.25 1,651.97 1,634.22 1,648.94 0.0M
2022-02-07 1,627.67 1,637.26 1,619.19 1,635.08 0.0M
2022-02-04 1,644.59 1,649.50 1,613.85 1,626.92 0.0M
2022-02-03 1,644.13 1,654.50 1,639.88 1,644.96 0.0M
2022-02-02 1,626.50 1,657.47 1,625.82 1,644.13 0.0M
2022-02-01 1,605.60 1,626.47 1,605.60 1,624.63 0.0M
2022-01-31 1,596.27 1,609.88 1,596.27 1,604.48 0.0M
2022-01-28 1,604.79 1,604.79 1,573.34 1,594.58 0.0M
2022-01-27 1,587.62 1,610.07 1,574.00 1,604.79 0.0M
2022-01-26 1,556.80 1,595.20 1,556.80 1,587.62 0.0M
2022-01-25 1,539.66 1,566.19 1,538.90 1,556.25 0.0M
2022-01-24 1,607.03 1,607.03 1,532.70 1,540.26 0.0M
2022-01-21 1,643.21 1,643.47 1,599.39 1,607.73 0.0M
2022-01-20 1,645.07 1,647.10 1,628.60 1,643.47 0.0M
2022-01-19 1,658.38 1,663.38 1,641.95 1,645.25 0.0M
2022-01-18 1,677.99 1,677.99 1,656.65 1,659.09 0.0M
2022-01-17 1,660.60 1,678.43 1,658.76 1,678.43 0.0M
2022-01-14 1,667.37 1,671.61 1,653.45 1,660.21 0.0M
2022-01-13 1,666.21 1,679.49 1,660.74 1,668.69 0.0M
2022-01-12 1,656.13 1,667.23 1,654.06 1,665.83 0.0M
2022-01-11 1,643.82 1,659.56 1,643.82 1,654.55 0.0M
2022-01-10 1,664.54 1,672.31 1,638.06 1,643.18 0.0M
2022-01-07 1,668.91 1,673.23 1,659.54 1,664.04 0.0M
2022-01-06 1,677.05 1,677.05 1,658.20 1,669.46 0.0M
2022-01-05 1,674.56 1,680.14 1,667.63 1,678.06 0.0M
2022-01-04 1,643.23 1,675.76 1,643.23 1,674.29 0.0M
2022-01-03 1,647.51 1,652.85 1,642.42 1,643.06 0.0M