Arcadis

ARDS
🏛️ 영국 →
42.89
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
2025-09-26 43.20 43.18 42.58 42.89 0.0M
2025-09-25 43.22 43.48 42.50 42.78 0.0M
2025-09-24 44.10 43.94 43.46 43.89 0.1M
2025-09-23 44.00 44.70 44.02 44.71 0.0M
2025-09-22 44.04 44.84 43.44 43.93 0.0M
2025-09-19 44.10 44.26 43.54 43.97 0.0M
2025-09-18 44.10 44.62 43.08 44.57 0.0M
2025-09-17 42.78 43.14 42.52 42.78 0.0M
2025-09-16 43.79 44.00 42.94 43.15 0.0M
2025-09-15 42.42 44.36 42.32 44.34 0.1M
2025-09-12 41.74 42.66 41.80 42.33 0.0M
2025-09-11 40.41 41.64 40.88 41.47 0.0M
2025-09-10 40.49 41.26 40.68 40.82 0.0M
2025-09-09 40.94 41.30 40.88 41.04 0.0M
2025-09-08 40.38 40.90 40.06 40.67 0.0M
2025-09-05 39.61 40.20 39.60 40.20 0.0M
2025-09-04 39.07 39.96 39.22 39.24 0.0M
2025-09-03 38.76 39.12 38.58 38.95 0.4M
2025-09-02 38.97 39.06 38.64 38.99 0.0M
2025-09-01 39.15 39.50 38.92 39.40 0.0M
2025-08-29 39.73 39.94 39.40 39.83 0.0M
2025-08-28 40.20 40.44 39.92 40.18 0.0M
2025-08-27 40.53 40.56 39.84 39.85 0.0M
2025-08-26 40.86 41.22 40.48 41.10 0.0M
2025-08-25 41.36 41.38 40.28 41.36 0.0M
2025-08-22 40.59 41.38 40.52 41.10 0.0M
2025-08-21 40.80 40.80 40.40 40.84 0.0M
2025-08-20 41.00 41.40 40.90 41.12 0.0M
2025-08-19 40.96 41.38 40.52 41.16 0.0M
2025-08-18 40.00 40.70 40.30 40.47 0.0M
2025-08-15 40.80 40.88 40.58 40.65 0.0M
2025-08-14 40.41 40.60 40.26 40.49 0.1M
2025-08-13 41.70 41.36 40.48 40.65 0.0M
2025-08-12 41.18 41.34 41.00 41.25 0.0M
2025-08-11 41.88 41.82 41.10 41.10 0.0M
2025-08-08 41.57 41.64 40.98 41.06 0.0M
2025-08-07 41.02 41.34 40.44 40.69 0.0M
2025-08-06 42.29 42.48 41.20 41.18 0.0M
2025-08-05 42.64 42.80 41.80 41.80 0.0M
2025-08-04 42.01 42.28 41.28 41.80 0.0M
2025-08-01 43.36 43.94 41.86 42.42 0.0M
2025-07-31 44.24 45.22 43.24 43.77 0.0M
2025-07-30 43.17 42.76 41.98 42.15 0.0M
2025-07-29 42.72 43.12 42.56 43.20 0.0M
2025-07-28 43.50 43.66 42.72 43.24 0.0M
2025-07-25 42.01 42.64 42.14 42.52 0.0M
2025-07-24 42.91 42.82 42.42 42.64 0.0M
2025-07-23 42.87 43.00 42.42 42.76 0.3M
2025-07-22 42.91 42.76 42.24 42.05 0.0M
2025-07-21 42.72 43.04 42.58 42.70 0.0M
2025-07-18 43.75 43.70 42.60 42.97 0.3M
2025-07-17 42.19 43.48 42.38 43.03 0.0M
2025-07-16 42.01 42.24 41.94 42.31 0.0M
2025-07-15 42.17 42.86 42.26 42.44 0.0M
2025-07-14 42.19 42.18 41.68 41.94 0.0M
2025-07-11 42.03 42.46 41.96 42.09 0.0M
2025-07-10 41.10 42.14 41.38 41.82 0.0M
2025-07-09 41.78 41.50 41.04 41.43 0.0M
2025-07-08 40.80 41.16 40.54 41.14 0.0M
2025-07-07 40.92 40.88 40.50 40.77 0.0M
2025-07-04 40.51 41.02 40.74 40.92 0.0M
2025-07-03 41.68 41.58 40.98 40.90 0.0M
2025-07-02 41.35 41.42 40.82 41.33 0.2M
2025-07-01 41.16 41.40 40.96 41.33 1.2M
2025-06-30 42.11 42.12 41.20 41.43 0.0M
2025-06-27 40.59 41.86 41.20 41.80 0.0M
2025-06-26 40.00 40.72 38.96 40.53 0.0M
2025-06-25 43.24 43.30 39.30 39.61 0.0M
2025-06-24 43.50 43.86 43.22 43.69 0.0M
2025-06-23 42.81 43.14 42.60 42.66 0.0M
2025-06-20 43.50 43.30 43.00 43.07 0.0M
2025-06-19 43.34 43.36 42.74 43.28 0.0M
2025-06-18 43.61 43.78 43.46 43.75 0.0M
2025-06-17 44.75 44.88 44.04 44.28 0.0M
2025-06-16 44.59 44.94 44.44 44.61 0.0M
2025-06-13 45.00 44.62 44.24 44.30 0.0M
2025-06-12 45.21 45.14 44.78 45.04 0.0M
2025-06-11 45.53 45.68 44.92 45.35 0.0M
2025-06-10 45.16 45.52 44.80 44.94 0.0M
2025-06-09 44.67 45.04 44.52 45.04 0.0M
2025-06-06 44.67 44.54 44.20 44.34 0.0M
2025-06-05 44.75 44.88 44.16 44.65 0.0M
2025-06-04 44.57 45.02 44.50 44.53 0.0M
2025-06-03 44.32 44.56 43.92 44.45 0.3M
2025-06-02 45.00 45.16 44.42 44.86 0.0M
2025-05-30 45.88 46.06 45.48 45.57 0.0M
2025-05-29 46.37 46.32 45.62 45.53 0.0M
2025-05-28 45.39 46.20 45.44 46.09 0.0M
2025-05-27 45.70 46.06 45.02 45.78 0.6M
2025-05-26 45.12 45.50 44.54 45.12 0.0M
2025-05-23 45.70 45.74 44.22 44.30 0.0M
2025-05-22 45.96 45.72 45.22 45.60 0.0M
2025-05-21 45.12 45.84 45.26 45.25 0.6M
2025-05-20 45.21 45.74 44.66 45.35 0.0M
2025-05-19 46.19 46.28 45.60 46.03 0.5M
2025-05-16 46.52 46.60 45.96 46.44 0.2M
2025-05-15 46.48 46.46 46.14 46.25 0.1M
2025-05-14 46.97 47.06 46.22 46.17 0.3M
2025-05-13 46.50 46.80 45.98 46.78 0.0M
2025-05-12 46.29 46.78 45.96 46.62 0.0M
2025-05-09 45.80 45.86 45.36 45.45 0.0M
2025-05-08 45.00 46.36 44.86 45.70 0.0M
2025-05-07 45.12 44.68 42.50 43.93 0.0M
2025-05-06 43.32 43.80 43.12 43.42 0.4M
2025-05-05 43.30 43.56 43.06 43.30 0.0M
2025-05-02 42.62 43.18 42.50 42.66 0.0M
2025-05-01 42.09 42.09 42.09 42.09 0.0M
2025-04-30 41.90 42.60 41.48 42.09 0.0M
2025-04-29 41.49 41.42 40.52 41.31 0.0M
2025-04-28 41.27 41.48 41.16 41.23 0.0M
2025-04-25 41.39 41.40 41.02 41.33 0.4M
2025-04-24 41.21 41.42 41.08 41.16 0.0M
2025-04-23 40.59 41.14 40.60 40.96 0.2M
2025-04-22 40.84 40.86 39.46 39.91 0.0M
2025-04-17 40.24 40.78 40.04 40.55 0.1M
2025-04-16 41.18 41.14 40.32 41.04 0.0M
2025-04-15 43.79 43.80 41.74 41.96 0.0M
2025-04-14 45.82 45.40 44.96 45.29 0.0M
2025-04-11 44.88 44.82 44.22 44.77 0.0M
2025-04-10 47.09 46.24 44.50 45.27 0.1M
2025-04-09 42.99 43.48 42.50 42.78 0.0M
2025-04-08 43.67 44.10 43.04 43.97 0.0M
2025-04-07 42.15 43.36 41.24 42.64 0.3M
2025-04-04 46.50 46.50 43.84 44.49 0.4M
2025-04-03 46.60 46.96 45.98 46.19 0.0M
2025-04-02 46.81 47.18 46.80 46.70 0.0M
2025-04-01 47.20 47.38 46.72 47.20 0.0M
2025-03-31 47.30 47.76 46.54 46.91 0.0M
2025-03-28 48.59 48.52 47.94 48.10 0.0M
2025-03-27 47.36 48.34 47.22 48.12 0.0M
2025-03-26 48.99 48.50 47.44 48.12 0.0M
2025-03-25 48.49 48.62 48.24 48.59 0.0M
2025-03-24 49.24 49.22 48.20 48.16 0.0M
2025-03-21 49.91 49.64 48.96 49.44 0.0M
2025-03-20 47.89 49.72 47.76 49.27 0.0M
2025-03-19 46.95 47.94 46.88 47.85 0.0M
2025-03-18 47.20 47.30 46.90 47.03 0.2M
2025-03-17 46.54 47.24 46.72 46.64 0.0M
2025-03-14 45.90 46.66 45.76 46.60 0.0M
2025-03-13 46.52 46.66 45.72 46.29 0.0M
2025-03-12 45.94 46.80 45.98 46.35 0.0M
2025-03-11 46.50 46.74 46.04 46.03 0.0M
2025-03-10 46.89 47.16 46.32 46.44 0.0M
2025-03-07 46.50 47.00 46.26 46.93 0.0M
2025-03-06 47.01 47.48 46.48 47.01 0.1M
2025-03-05 46.42 47.34 46.78 46.70 0.0M
2025-03-04 47.50 47.60 46.08 46.13 0.0M
2025-03-03 47.95 48.14 47.54 47.67 0.0M
2025-02-28 48.30 48.40 47.66 48.34 0.0M
2025-02-27 49.09 49.18 48.10 48.43 0.0M
2025-02-26 49.09 49.48 49.05 49.19 0.0M
2025-02-25 49.48 49.41 48.93 49.18 0.0M
2025-02-24 49.18 49.58 49.18 49.48 0.0M
2025-02-21 50.40 50.55 49.44 49.82 0.0M
2025-02-20 49.87 50.75 50.20 50.25 0.0M
2025-02-19 51.19 51.15 49.82 50.16 0.0M
2025-02-18 52.00 52.15 51.20 51.33 0.0M
2025-02-17 51.83 52.75 51.15 52.10 0.0M
2025-02-14 53.03 53.75 51.90 52.45 0.1M
2025-02-13 55.23 53.80 51.05 53.28 0.0M
2025-02-12 54.15 54.65 53.85 54.10 0.0M
2025-02-11 54.25 54.75 53.85 54.25 0.0M
2025-02-10 54.20 54.75 53.90 54.40 0.0M
2025-02-07 54.05 55.10 54.05 54.10 0.0M
2025-02-06 53.43 53.95 53.25 53.53 0.0M
2025-02-05 53.28 53.40 52.85 53.43 0.0M
2025-02-04 54.10 54.20 53.45 54.00 0.1M
2025-02-03 53.58 54.45 53.35 53.93 0.0M
2025-01-31 55.08 55.40 54.55 55.28 0.0M
2025-01-30 54.65 55.35 54.45 54.95 0.1M
2025-01-29 54.40 55.05 54.15 54.60 0.1M
2025-01-28 54.60 54.80 53.70 54.45 0.0M
2025-01-27 54.70 55.65 54.30 54.60 0.0M
2025-01-24 55.03 56.30 55.10 55.38 0.0M
2025-01-23 55.03 55.50 54.85 55.08 0.1M
2025-01-22 56.20 56.00 55.25 55.93 0.0M
2025-01-21 56.75 56.40 55.55 56.20 0.0M
2025-01-20 56.50 56.95 55.95 56.25 0.0M
2025-01-17 55.88 56.95 55.70 56.05 0.0M
2025-01-16 54.70 55.85 54.45 54.90 0.0M
2025-01-15 53.63 54.65 53.80 54.00 0.0M
2025-01-14 53.18 54.10 53.55 53.83 0.0M
2025-01-13 55.28 54.60 53.35 53.78 0.0M
2025-01-10 55.38 55.80 54.45 55.53 0.0M
2025-01-09 55.13 55.45 54.70 54.95 0.0M
2025-01-08 57.08 56.65 54.10 54.80 0.0M
2025-01-07 58.95 59.30 56.55 57.28 0.0M
2025-01-06 58.40 59.30 58.75 59.08 0.0M
2025-01-03 58.75 59.15 58.65 58.85 0.0M
2025-01-02 58.90 59.10 58.45 58.80 0.0M