Ackermans

ACKB
🏛️ 영국 →
219.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 168.90 168.90 168.50 168.90 0.0M
2021-12-30 168.40 169.60 168.30 168.30 0.0M
2021-12-29 167.80 168.50 167.05 167.05 0.0M
2021-12-24 166.30 166.40 164.90 166.40 0.0M
2021-12-23 165.30 166.90 164.90 164.90 0.0M
2021-12-22 164.60 165.20 164.30 164.30 0.0M
2021-12-21 162.53 164.20 162.40 162.50 0.0M
2021-12-20 157.90 161.40 157.90 160.30 0.0M
2021-12-17 162.30 162.30 158.40 158.90 0.0M
2021-12-16 162.60 163.90 162.00 162.80 0.0M
2021-12-15 158.50 160.90 157.85 157.85 0.0M
2021-12-14 158.50 160.70 157.90 159.05 0.0M
2021-12-13 155.40 158.83 155.40 155.85 0.0M
2021-12-10 149.20 150.70 148.80 149.15 0.0M
2021-12-09 150.20 150.60 149.30 150.60 0.0M
2021-12-08 150.00 150.40 148.50 150.40 0.0M
2021-12-07 151.60 151.70 150.70 151.05 0.0M
2021-12-06 148.10 150.50 148.10 148.20 0.0M
2021-12-03 149.70 149.70 147.00 149.25 0.0M
2021-12-02 150.20 152.40 148.10 148.90 0.0M
2021-12-01 146.30 146.90 146.00 146.90 0.0M
2021-11-30 145.60 146.90 144.70 146.20 0.0M
2021-11-29 146.50 147.20 145.70 146.60 0.0M
2021-11-26 145.60 149.12 144.67 145.25 0.0M
2021-11-25 148.00 149.90 147.47 147.85 0.0M
2021-11-24 150.00 150.10 147.60 150.10 0.1M
2021-11-23 147.30 152.30 145.70 150.00 0.0M
2021-11-22 145.80 146.90 144.76 146.20 0.0M
2021-11-19 147.70 147.70 146.00 146.20 0.0M
2021-11-18 150.60 151.10 147.45 147.45 0.2M
2021-11-17 152.90 153.10 150.70 152.80 0.0M
2021-11-16 154.00 154.40 153.00 154.40 0.0M
2021-11-15 153.70 154.19 153.40 153.55 0.0M
2021-11-12 154.60 154.60 153.40 154.60 0.0M
2021-11-11 155.30 155.50 154.10 155.25 0.0M
2021-11-10 156.14 156.60 155.20 156.20 0.0M
2021-11-09 156.80 156.80 155.30 156.30 0.0M
2021-11-08 157.40 157.70 156.20 156.80 0.0M
2021-11-05 154.60 156.60 154.40 154.70 0.0M
2021-11-04 153.50 154.40 151.20 153.35 0.0M
2021-11-03 152.00 153.00 150.40 151.55 0.0M
2021-11-02 150.90 151.90 150.20 150.50 0.0M
2021-11-01 149.50 150.50 149.25 149.25 0.0M
2021-10-29 149.20 149.30 148.20 149.05 0.0M
2021-10-28 149.50 149.90 148.90 149.35 0.0M
2021-10-27 149.90 150.30 149.40 150.10 0.0M
2021-10-26 149.60 150.90 149.45 149.45 0.0M
2021-10-25 149.80 150.50 149.00 150.50 0.0M
2021-10-22 149.80 150.30 149.00 149.45 0.0M
2021-10-21 149.30 149.75 148.90 149.75 0.0M
2021-10-20 150.10 150.90 149.85 149.85 0.0M
2021-10-19 148.70 149.90 148.29 149.90 0.0M
2021-10-18 148.30 148.90 147.70 148.70 0.0M
2021-10-15 149.87 149.87 148.80 149.45 0.0M
2021-10-14 148.60 149.88 148.40 148.70 0.0M
2021-10-13 148.60 149.20 147.90 148.30 0.0M
2021-10-12 146.30 149.20 146.30 149.15 0.0M
2021-10-11 147.60 147.90 147.20 147.35 0.0M
2021-10-08 147.00 147.90 146.40 146.80 0.0M
2021-10-07 146.80 147.20 146.00 146.60 0.0M
2021-10-06 146.50 146.50 143.70 146.30 0.0M
2021-10-05 148.30 148.60 147.60 148.10 0.0M
2021-10-04 148.50 149.50 148.08 148.20 0.0M
2021-10-01 146.36 149.10 146.33 146.60 0.0M
2021-09-30 149.90 150.20 148.77 150.00 0.0M
2021-09-29 149.10 150.00 148.10 149.25 0.0M
2021-09-28 150.80 151.25 148.60 151.25 0.0M
2021-09-27 150.00 151.10 150.00 150.30 0.0M
2021-09-24 150.10 150.90 149.50 150.80 0.0M
2021-09-23 150.40 150.80 150.00 150.00 0.0M
2021-09-22 150.00 150.80 149.05 149.05 0.0M
2021-09-21 148.30 149.90 148.10 148.40 0.0M
2021-09-20 149.10 149.75 147.00 149.75 0.0M
2021-09-17 152.20 152.50 150.61 152.00 0.0M
2021-09-16 153.40 153.40 151.80 153.25 0.0M
2021-09-15 152.00 154.20 152.00 152.10 0.0M
2021-09-14 151.80 152.40 150.50 150.50 0.0M
2021-09-13 151.40 151.60 150.39 151.15 0.0M
2021-09-10 153.20 153.25 150.30 152.30 0.0M
2021-09-09 150.30 152.20 149.70 150.10 0.2M
2021-09-08 151.40 152.10 150.24 152.10 0.0M
2021-09-07 152.80 152.90 152.59 152.90 0.0M
2021-09-06 152.80 153.15 151.80 153.15 0.0M
2021-09-03 154.20 154.55 152.42 154.00 0.0M
2021-09-02 153.70 155.20 153.30 153.75 0.0M
2021-09-01 156.20 157.09 153.25 153.25 0.0M
2021-08-31 150.90 158.00 150.90 155.65 0.0M
2021-08-27 147.40 147.90 146.30 146.30 0.0M
2021-08-26 145.60 146.60 145.60 145.75 0.0M
2021-08-25 146.60 146.90 145.90 146.80 0.0M
2021-08-24 147.50 148.00 146.50 148.00 0.0M
2021-08-23 148.40 148.40 147.29 148.20 0.0M
2021-08-20 147.39 147.55 146.60 147.55 0.0M
2021-08-19 147.60 148.40 147.10 147.55 0.0M
2021-08-18 148.70 149.40 148.40 148.60 0.0M
2021-08-17 147.90 148.80 147.85 147.85 0.0M
2021-08-16 148.70 149.00 147.90 148.50 0.0M
2021-08-13 149.20 149.65 149.10 149.65 0.0M
2021-08-12 148.90 149.90 148.40 148.50 0.0M
2021-08-11 147.60 148.80 147.45 147.45 0.0M
2021-08-10 147.70 148.00 147.10 147.45 0.0M
2021-08-09 146.90 148.00 146.90 147.35 0.0M
2021-08-06 148.30 148.30 147.20 148.00 0.0M
2021-08-05 147.60 148.67 147.50 147.85 0.0M
2021-08-04 147.50 147.91 147.20 147.65 0.0M
2021-08-03 148.00 148.20 147.00 147.75 0.0M
2021-08-02 146.00 148.40 146.00 146.20 0.0M
2021-07-30 145.60 146.50 145.10 145.55 0.0M
2021-07-29 145.30 146.80 145.25 145.25 0.0M
2021-07-28 144.00 145.10 143.60 143.85 0.0M
2021-07-27 143.70 144.30 143.50 143.85 0.0M
2021-07-26 142.90 144.40 142.80 142.80 0.0M
2021-07-23 142.69 144.00 142.60 143.25 0.0M
2021-07-22 142.70 144.00 142.70 143.55 0.0M
2021-07-21 141.40 143.00 140.70 141.05 0.0M
2021-07-20 140.20 141.40 139.60 140.70 0.0M
2021-07-19 140.90 141.25 139.40 141.25 0.0M
2021-07-16 143.50 143.60 142.50 143.55 0.0M
2021-07-15 143.60 144.10 142.73 143.35 0.0M
2021-07-14 143.80 143.80 142.60 143.05 0.0M
2021-07-13 142.70 143.70 142.10 142.30 0.0M
2021-07-12 142.10 142.90 141.60 142.40 0.0M
2021-07-09 141.20 142.20 141.20 141.65 0.0M
2021-07-08 143.10 143.45 140.80 143.45 0.0M
2021-07-07 145.50 146.60 144.80 145.75 0.0M
2021-07-06 144.70 145.20 144.30 144.80 0.0M
2021-07-05 143.90 145.30 143.90 144.20 0.0M
2021-07-02 145.60 147.10 144.10 146.80 0.0M
2021-07-01 143.15 144.90 143.15 143.25 0.0M
2021-06-30 142.80 143.20 141.40 142.40 0.0M
2021-06-29 142.60 143.50 142.50 142.90 0.0M
2021-06-28 144.30 144.40 142.30 143.15 0.0M
2021-06-25 143.30 143.30 141.50 143.25 0.0M
2021-06-24 142.70 143.60 142.30 142.30 0.0M
2021-06-23 141.90 142.50 140.70 141.65 0.0M
2021-06-22 138.12 141.80 138.12 140.70 0.0M
2021-06-21 132.00 137.60 131.90 137.05 0.0M
2021-06-18 135.00 135.00 132.20 134.60 0.0M
2021-06-17 135.10 135.84 134.80 135.35 0.0M
2021-06-16 136.00 136.70 135.79 136.20 0.0M
2021-06-15 135.20 136.50 134.90 134.90 0.0M
2021-06-14 134.80 135.20 133.90 134.70 0.0M
2021-06-11 134.10 134.90 133.50 134.40 0.0M
2021-06-10 134.10 134.30 133.60 134.30 0.0M
2021-06-09 134.80 135.05 133.42 135.05 0.0M
2021-06-08 134.20 134.80 134.00 134.70 0.0M
2021-06-07 133.80 134.40 133.30 133.75 0.0M
2021-06-04 133.10 133.90 133.10 133.25 0.0M
2021-06-03 132.40 132.90 131.90 132.50 0.0M
2021-06-02 133.34 133.34 132.40 132.90 0.0M
2021-06-01 133.00 133.40 132.50 132.50 0.0M
2021-05-28 132.80 133.60 132.50 132.50 0.0M
2021-05-27 132.20 132.80 131.80 132.00 0.0M
2021-05-26 134.80 134.92 134.50 134.90 0.0M
2021-05-25 135.40 136.10 135.00 136.10 0.0M
2021-05-24 135.90 136.30 135.10 136.20 0.0M
2021-05-21 135.40 136.20 135.00 136.20 0.0M
2021-05-20 136.40 137.40 134.55 135.75 0.0M
2021-05-19 135.20 135.60 133.60 135.15 0.0M
2021-05-18 135.45 136.00 135.00 135.85 0.0M
2021-05-17 136.70 136.90 135.40 136.90 0.0M
2021-05-14 135.70 136.50 135.20 136.30 0.0M
2021-05-13 133.20 134.60 133.20 133.95 0.0M
2021-05-12 133.70 134.50 133.30 133.30 0.0M
2021-05-11 133.00 133.00 131.70 132.70 0.0M
2021-05-10 133.30 134.30 133.30 133.80 0.0M
2021-05-07 133.70 133.70 132.69 133.30 0.0M
2021-05-06 133.50 133.60 132.30 132.85 0.0M
2021-05-05 133.20 133.40 132.70 133.00 0.0M
2021-05-04 133.50 133.50 132.20 132.20 0.0M
2021-04-30 134.30 134.50 133.10 133.85 0.0M
2021-04-29 134.80 135.60 134.50 134.95 0.0M
2021-04-28 133.90 135.10 133.00 134.15 0.0M
2021-04-27 132.80 133.50 132.60 133.05 0.0M
2021-04-26 132.20 133.50 132.20 132.80 0.0M
2021-04-23 131.34 132.20 131.30 131.50 0.0M
2021-04-22 131.20 131.40 131.00 131.30 0.0M
2021-04-21 132.00 132.10 131.00 131.50 0.0M
2021-04-20 133.70 133.70 131.30 132.30 0.0M
2021-04-19 133.70 133.80 133.11 133.60 0.0M
2021-04-16 133.00 133.80 132.60 132.80 0.0M
2021-04-15 133.20 133.28 132.30 132.65 0.0M
2021-04-14 133.50 133.70 132.40 133.70 0.0M
2021-04-13 135.90 135.90 133.70 135.00 0.0M
2021-04-12 136.40 136.40 135.60 136.00 0.0M
2021-04-09 136.70 137.00 136.10 136.10 0.0M
2021-04-08 137.30 137.30 136.60 137.25 0.0M
2021-04-07 137.50 138.00 137.10 137.40 0.0M
2021-04-06 138.00 138.10 137.00 137.35 0.1M
2021-04-01 135.60 137.30 135.50 136.15 0.0M
2021-03-31 137.00 137.40 135.70 135.90 0.0M
2021-03-30 134.50 136.40 134.50 135.00 0.0M
2021-03-29 133.70 134.60 133.56 133.95 0.0M
2021-03-26 133.30 133.70 132.10 133.15 0.0M
2021-03-25 133.10 134.00 131.60 133.20 0.0M
2021-03-24 133.13 134.70 133.00 133.90 0.0M
2021-03-23 134.30 134.80 133.20 134.55 0.0M
2021-03-22 133.20 134.80 133.20 133.80 0.0M
2021-03-19 133.70 134.60 133.40 134.15 0.0M
2021-03-18 136.20 136.26 134.90 135.65 0.0M
2021-03-17 135.80 136.20 135.50 135.70 0.0M
2021-03-16 135.37 136.20 135.24 135.85 0.0M
2021-03-15 135.10 135.40 134.33 134.85 0.0M
2021-03-12 133.70 134.15 133.40 134.15 0.0M
2021-03-11 134.00 135.00 134.00 135.00 0.0M
2021-03-10 133.50 135.80 133.50 135.40 0.0M
2021-03-09 134.00 134.00 132.90 133.75 0.0M
2021-03-08 134.20 135.40 133.65 133.65 0.0M
2021-03-05 131.20 133.70 130.10 131.80 0.0M
2021-03-04 132.10 132.10 130.30 131.75 0.0M
2021-03-03 134.10 134.60 132.00 133.15 0.0M
2021-03-02 133.90 135.30 133.50 133.60 0.0M
2021-03-01 135.60 136.00 134.30 134.95 0.0M
2021-02-26 128.20 135.50 128.20 134.40 0.0M
2021-02-25 129.91 130.80 129.85 129.85 0.0M
2021-02-24 127.70 129.40 127.30 128.30 0.0M
2021-02-23 128.30 128.30 126.60 127.50 0.0M
2021-02-22 126.50 127.67 126.20 127.05 0.0M
2021-02-19 126.40 127.40 126.40 126.90 0.0M
2021-02-18 128.00 128.00 126.00 126.80 0.0M
2021-02-17 128.00 128.70 127.03 127.70 0.0M
2021-02-16 129.30 129.50 128.30 128.85 0.0M
2021-02-15 129.40 129.70 129.20 129.20 0.0M
2021-02-12 129.50 129.50 128.40 129.10 0.0M
2021-02-11 129.10 129.90 129.10 129.35 0.0M
2021-02-10 128.49 128.95 128.10 128.95 0.0M
2021-02-09 129.70 130.50 128.10 129.60 0.0M
2021-02-08 129.20 130.60 128.98 130.35 0.0M
2021-02-05 129.70 130.50 129.10 129.20 0.0M
2021-02-04 128.80 129.00 127.70 128.15 0.0M
2021-02-03 129.90 129.90 128.20 128.95 0.0M
2021-02-02 128.10 129.00 127.90 128.60 0.0M
2021-02-01 126.80 127.70 126.80 127.50 0.0M
2021-01-29 126.50 126.90 125.90 126.35 0.0M
2021-01-28 125.50 127.65 124.80 126.85 0.0M
2021-01-27 128.39 128.83 126.10 127.50 0.0M
2021-01-26 129.04 129.20 128.00 128.85 0.0M
2021-01-25 131.60 131.60 128.20 128.75 0.0M
2021-01-22 130.90 131.31 130.18 131.05 0.0M
2021-01-21 132.00 132.37 131.50 131.80 0.0M
2021-01-20 130.70 131.40 130.70 130.90 0.0M
2021-01-19 131.17 131.40 130.20 130.75 0.0M
2021-01-18 128.80 130.31 128.70 129.90 0.0M
2021-01-15 130.40 131.90 129.16 129.90 0.0M
2021-01-14 129.27 130.40 128.97 129.60 0.0M
2021-01-13 128.60 129.10 128.00 129.05 0.0M
2021-01-12 128.00 129.60 127.90 128.70 0.0M
2021-01-11 128.86 129.30 127.30 128.15 0.0M
2021-01-08 129.50 129.70 128.17 129.00 0.0M
2021-01-07 128.62 130.00 128.42 129.10 0.0M
2021-01-06 127.60 129.00 127.60 127.85 0.0M
2021-01-05 126.60 127.50 126.40 126.40 0.0M
2021-01-04 123.00 128.40 123.00 127.20 0.0M