Acerinox

ACX
🏛️ 영국 →
11.26
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
2024-12-31 9.42 9.48 9.38 9.39 0.0M
2024-12-30 9.33 9.41 9.30 9.33 0.0M
2024-12-27 9.35 9.40 9.31 9.33 0.0M
2024-12-24 9.31 9.30 9.26 9.28 0.0M
2024-12-23 9.49 9.31 9.19 9.21 0.0M
2024-12-20 9.30 9.23 9.07 9.16 0.0M
2024-12-19 9.20 9.29 9.00 9.19 0.4M
2024-12-18 9.53 9.38 9.25 9.29 0.0M
2024-12-17 9.41 9.40 9.25 9.27 0.3M
2024-12-16 9.55 9.55 9.39 9.39 0.1M
2024-12-13 9.98 9.95 9.53 9.63 0.0M
2024-12-12 9.95 10.14 10.03 10.03 0.3M
2024-12-11 10.00 10.21 9.88 10.11 0.3M
2024-12-10 10.16 10.18 10.04 10.10 0.0M
2024-12-09 10.03 10.30 10.01 10.23 0.0M
2024-12-06 9.90 10.09 9.94 10.06 0.0M
2024-12-05 9.76 9.92 9.66 9.91 0.0M
2024-12-04 9.56 9.79 9.37 9.68 0.0M
2024-12-03 9.59 9.55 9.43 9.53 0.0M
2024-12-02 9.53 9.61 9.46 9.49 0.0M
2024-11-29 9.33 9.53 9.43 9.53 0.0M
2024-11-28 9.45 9.57 9.33 9.52 0.6M
2024-11-27 9.55 9.52 9.33 9.51 0.0M
2024-11-26 9.40 9.46 9.36 9.40 0.0M
2024-11-25 9.42 9.53 9.26 9.44 0.0M
2024-11-22 9.24 9.46 9.21 9.46 0.1M
2024-11-21 9.05 9.24 9.02 9.23 0.0M
2024-11-20 9.12 9.20 8.83 9.01 0.0M
2024-11-19 9.12 9.13 8.91 8.96 0.1M
2024-11-18 9.14 9.22 9.09 9.17 0.0M
2024-11-15 8.98 9.13 8.87 9.09 0.0M
2024-11-14 8.85 9.04 8.85 8.94 0.0M
2024-11-13 8.90 9.00 8.85 8.91 0.0M
2024-11-12 9.24 9.23 8.92 8.93 0.0M
2024-11-11 9.47 9.43 9.29 9.33 0.0M
2024-11-08 9.45 9.45 9.36 9.35 0.0M
2024-11-07 9.10 9.50 9.10 9.42 0.0M
2024-11-06 8.84 9.08 8.80 8.96 0.2M
2024-11-05 8.62 8.71 8.55 8.65 0.0M
2024-11-04 8.51 8.59 8.48 8.51 0.0M
2024-11-01 8.44 8.48 8.40 8.41 0.0M
2024-10-31 8.53 8.51 8.37 8.39 0.0M
2024-10-30 8.70 8.64 8.52 8.55 2.8M
2024-10-29 9.10 9.02 8.63 8.73 0.1M
2024-10-28 9.05 9.08 8.97 9.03 0.0M
2024-10-25 8.96 9.01 8.94 8.97 0.2M
2024-10-24 9.00 9.07 8.95 8.99 0.0M
2024-10-23 8.96 9.15 8.96 8.99 0.0M
2024-10-22 8.96 9.15 8.95 8.97 1.1M
2024-10-21 9.21 9.14 8.97 9.03 0.0M
2024-10-18 9.18 9.23 9.10 9.14 0.0M
2024-10-17 9.07 9.11 8.90 9.07 0.1M
2024-10-16 9.10 9.13 9.06 9.06 0.2M
2024-10-15 9.18 9.13 9.05 9.12 0.0M
2024-10-14 9.11 9.13 9.07 9.12 0.6M
2024-10-11 9.15 9.17 9.05 9.14 0.0M
2024-10-10 9.24 9.26 9.15 9.16 0.0M
2024-10-09 9.28 9.28 9.16 9.21 0.1M
2024-10-08 9.40 9.36 9.18 9.24 0.0M
2024-10-07 9.60 9.51 9.39 9.39 0.0M
2024-10-04 9.35 9.58 9.39 9.47 0.0M
2024-10-03 9.45 9.45 9.28 9.41 0.6M
2024-10-02 9.54 9.75 9.47 9.51 0.1M
2024-10-01 9.65 9.68 9.55 9.59 0.0M
2024-09-30 9.83 9.94 9.64 9.63 0.2M
2024-09-27 9.88 9.93 9.70 9.79 0.0M
2024-09-26 9.90 9.99 9.91 9.98 0.0M
2024-09-25 10.00 10.05 9.82 9.91 0.0M
2024-09-24 9.74 10.04 9.61 10.04 0.0M
2024-09-23 9.75 9.71 9.60 9.66 0.3M
2024-09-20 9.85 10.00 9.65 9.72 0.0M
2024-09-19 9.56 9.82 9.59 9.75 0.0M
2024-09-18 9.40 9.49 9.36 9.49 0.9M
2024-09-17 9.20 9.40 9.26 9.35 0.0M
2024-09-16 9.25 9.33 9.22 9.34 0.0M
2024-09-13 8.90 9.29 9.09 9.21 0.0M
2024-09-12 8.99 9.10 8.97 9.04 0.0M
2024-09-11 9.01 9.01 8.83 8.93 0.0M
2024-09-10 9.07 9.12 8.92 8.95 0.0M
2024-09-09 9.04 9.03 8.97 9.02 0.0M
2024-09-06 9.20 9.13 8.96 8.99 0.0M
2024-09-05 9.20 9.27 9.06 9.26 0.0M
2024-09-04 9.25 9.26 9.12 9.13 0.0M
2024-09-03 9.58 9.57 9.27 9.33 0.4M
2024-09-02 9.60 9.59 9.31 9.56 0.0M
2024-08-30 9.50 9.61 9.49 9.55 0.0M
2024-08-29 9.49 9.55 9.45 9.45 0.0M
2024-08-28 9.42 9.50 9.42 9.50 0.1M
2024-08-27 9.37 9.62 9.38 9.57 0.4M
2024-08-26 9.45 9.54 9.22 9.45 0.0M
2024-08-23 9.30 9.37 9.29 9.29 0.0M
2024-08-22 9.22 9.31 9.21 9.25 0.0M
2024-08-21 9.20 9.36 9.17 9.30 0.0M
2024-08-20 9.29 9.25 9.12 9.14 0.0M
2024-08-19 9.12 9.27 9.11 9.24 0.0M
2024-08-16 9.14 9.28 9.07 9.11 0.0M
2024-08-15 9.11 9.15 9.04 9.08 0.0M
2024-08-14 9.16 9.31 9.02 9.11 0.0M
2024-08-13 9.19 9.17 9.06 9.15 0.0M
2024-08-12 9.19 9.19 8.99 9.07 0.0M
2024-08-09 9.09 9.26 9.14 9.17 0.0M
2024-08-08 9.20 9.14 9.04 9.13 0.0M
2024-08-07 9.24 9.29 8.93 9.20 0.0M
2024-08-06 9.10 9.16 8.99 9.04 0.2M
2024-08-05 9.14 9.08 8.90 8.97 0.0M
2024-08-02 9.47 9.50 9.25 9.32 0.0M
2024-08-01 9.61 9.70 9.51 9.55 0.0M
2024-07-31 9.65 9.71 9.64 9.66 0.0M
2024-07-30 9.65 9.69 9.36 9.63 0.0M
2024-07-29 9.73 9.75 9.59 9.65 0.0M
2024-07-26 9.67 9.73 9.57 9.66 0.0M
2024-07-25 9.73 9.64 9.47 9.59 0.0M
2024-07-24 9.37 9.84 9.33 9.72 0.0M
2024-07-23 9.40 9.49 9.31 9.37 0.0M
2024-07-22 9.38 9.59 9.43 9.57 0.1M
2024-07-19 9.48 9.53 9.43 9.48 0.1M
2024-07-18 9.50 9.64 9.51 9.63 0.0M
2024-07-17 9.60 9.60 9.47 9.52 0.5M
2024-07-16 10.10 10.10 9.83 9.88 0.1M
2024-07-15 10.07 10.05 9.97 10.04 0.0M
2024-07-12 9.98 10.03 9.92 9.96 0.1M
2024-07-11 9.99 9.97 9.85 9.92 0.2M
2024-07-10 9.80 9.85 9.75 9.81 0.0M
2024-07-09 9.80 9.95 9.79 9.79 1.7M
2024-07-08 9.99 9.99 9.87 9.93 0.0M
2024-07-05 9.99 10.03 9.83 9.87 0.2M
2024-07-04 9.90 9.98 9.81 9.96 0.0M
2024-07-03 9.85 9.98 9.76 9.81 0.0M
2024-07-02 9.85 9.84 9.74 9.75 0.0M
2024-07-01 9.85 9.87 9.73 9.81 0.0M
2024-06-28 9.98 9.98 9.55 9.74 0.0M
2024-06-27 9.55 9.61 9.51 9.58 0.0M
2024-06-26 9.79 9.73 9.52 9.54 0.1M
2024-06-25 9.86 9.86 9.69 9.73 0.0M
2024-06-24 9.88 9.83 9.69 9.82 0.0M
2024-06-21 10.00 9.93 9.68 9.68 0.0M
2024-06-20 10.00 10.00 9.65 9.97 0.0M
2024-06-19 9.98 9.98 9.92 9.94 0.0M
2024-06-18 9.86 9.96 9.80 9.86 0.0M
2024-06-17 9.85 9.79 9.70 9.78 0.3M
2024-06-14 9.88 9.79 9.70 9.70 0.0M
2024-06-13 9.80 9.90 9.82 9.90 0.0M
2024-06-12 9.98 9.98 9.91 9.94 0.4M
2024-06-11 9.80 9.95 9.80 9.88 0.0M
2024-06-10 9.86 9.93 9.82 9.88 0.0M
2024-06-07 9.96 9.99 9.84 9.92 0.0M
2024-06-06 9.98 10.00 9.89 9.97 0.0M
2024-06-05 10.08 10.00 9.91 10.00 0.0M
2024-06-04 10.09 10.12 9.91 9.96 0.0M
2024-06-03 10.10 10.18 10.08 10.14 0.0M
2024-05-31 10.05 10.08 9.98 10.05 0.1M
2024-05-30 10.05 10.04 9.90 10.02 0.0M
2024-05-29 10.10 10.10 9.98 10.06 0.0M
2024-05-28 10.06 10.23 10.08 10.10 0.0M
2024-05-27 10.20 10.19 10.10 10.19 0.0M
2024-05-24 10.20 10.20 10.04 10.14 0.0M
2024-05-23 10.14 10.18 10.06 10.15 0.0M
2024-05-22 10.13 10.27 10.10 10.20 0.0M
2024-05-21 10.29 10.41 10.21 10.22 0.1M
2024-05-20 10.32 10.52 10.28 10.42 0.1M
2024-05-17 10.40 10.58 10.49 10.56 0.0M
2024-05-16 10.43 10.56 10.40 10.49 0.0M
2024-05-15 10.35 10.47 10.40 10.41 0.0M
2024-05-14 10.41 10.48 10.34 10.41 0.0M
2024-05-13 10.48 10.44 10.25 10.29 0.0M
2024-05-10 10.51 10.52 10.24 10.36 0.0M
2024-05-09 10.30 10.35 10.15 10.15 0.4M
2024-05-08 10.15 10.26 10.12 10.26 0.0M
2024-05-07 10.06 10.24 10.06 10.17 0.0M
2024-05-06 10.16 10.29 10.19 10.20 0.0M
2024-05-03 10.28 10.28 10.14 10.15 0.0M
2024-05-02 10.24 10.28 10.17 10.25 0.0M
2024-05-01 10.28 10.16 10.16 10.16 0.0M
2024-04-30 10.28 10.29 10.12 10.16 0.0M
2024-04-29 10.20 10.27 10.20 10.24 0.0M
2024-04-26 10.27 10.27 10.03 10.15 0.0M
2024-04-25 10.30 10.30 10.02 10.12 0.0M
2024-04-24 10.10 10.08 9.94 10.05 0.5M
2024-04-23 10.02 10.01 9.75 9.82 0.1M
2024-04-22 10.09 10.05 9.93 10.01 0.0M
2024-04-19 9.90 9.99 9.85 9.97 0.0M
2024-04-18 9.89 9.99 9.89 9.91 0.4M
2024-04-17 9.91 10.04 9.86 9.92 0.0M
2024-04-16 9.88 9.97 9.66 9.81 0.5M
2024-04-15 10.40 10.65 10.45 10.58 0.2M
2024-04-12 10.64 10.70 10.52 10.52 0.0M
2024-04-11 10.71 10.69 10.46 10.50 0.0M
2024-04-10 10.69 10.71 10.47 10.50 0.1M
2024-04-09 10.55 10.57 10.37 10.49 0.0M
2024-04-08 10.40 10.36 10.23 10.29 0.0M
2024-04-05 10.30 10.24 9.92 10.22 0.0M
2024-04-04 10.26 10.36 10.30 10.35 0.2M
2024-04-03 10.24 10.29 10.06 10.25 0.1M
2024-04-02 10.20 10.25 10.10 10.16 0.0M
2024-03-28 10.10 10.20 10.07 10.18 0.0M
2024-03-27 10.02 10.10 9.98 10.01 0.0M
2024-03-26 9.97 10.05 9.96 9.99 0.0M
2024-03-25 9.87 10.07 9.90 10.03 0.1M
2024-03-22 9.76 9.95 9.72 9.89 0.0M
2024-03-21 9.80 9.83 9.68 9.77 0.2M
2024-03-20 9.70 9.76 9.58 9.59 0.3M
2024-03-19 9.63 9.63 9.55 9.61 0.1M
2024-03-18 9.58 9.70 9.58 9.58 0.2M
2024-03-15 9.75 9.65 9.54 9.65 0.1M
2024-03-14 9.51 9.80 9.59 9.66 0.2M
2024-03-13 9.80 9.79 9.63 9.76 0.3M
2024-03-12 9.61 9.73 9.60 9.69 0.2M
2024-03-11 9.70 9.63 9.57 9.59 0.3M
2024-03-08 9.70 9.70 9.60 9.69 0.3M
2024-03-07 9.70 9.66 9.47 9.65 0.3M
2024-03-06 9.57 9.66 9.48 9.61 0.1M
2024-03-05 9.45 9.50 9.37 9.43 0.4M
2024-03-04 9.60 9.62 9.46 9.49 0.7M
2024-03-01 10.00 9.90 9.42 9.57 1.3M
2024-02-29 10.00 10.27 10.11 10.12 0.4M
2024-02-28 10.35 10.43 10.20 10.25 0.1M
2024-02-27 10.26 10.39 10.23 10.39 0.0M
2024-02-26 10.30 10.27 10.13 10.24 0.1M
2024-02-23 10.36 10.37 10.20 10.21 0.1M
2024-02-22 10.31 10.37 10.22 10.32 0.6M
2024-02-21 10.20 10.28 10.20 10.20 0.9M
2024-02-20 10.25 10.29 10.12 10.16 0.2M
2024-02-19 10.45 10.54 10.26 10.29 0.2M
2024-02-16 10.31 10.66 10.41 10.59 0.1M
2024-02-15 10.29 10.41 10.27 10.40 0.1M
2024-02-14 10.20 10.28 10.19 10.27 0.2M
2024-02-13 10.56 10.59 10.26 10.35 0.1M
2024-02-12 10.51 10.57 10.44 10.54 1.1M
2024-02-09 10.40 10.49 10.30 10.47 0.3M
2024-02-08 10.30 10.44 10.29 10.35 4.6M
2024-02-07 10.52 10.57 10.28 10.32 0.6M
2024-02-06 10.00 10.57 10.10 10.57 0.4M
2024-02-05 9.62 10.20 9.64 10.00 0.7M
2024-02-02 9.70 9.76 9.65 9.70 0.3M
2024-02-01 9.69 9.80 9.68 9.74 0.1M
2024-01-31 9.93 9.97 9.77 9.81 1.1M
2024-01-30 9.90 10.01 9.77 9.87 0.4M
2024-01-29 9.88 9.97 9.90 9.91 0.2M
2024-01-26 9.98 9.95 9.89 9.89 1.1M
2024-01-25 9.96 9.95 9.87 9.88 0.1M
2024-01-24 9.96 9.91 9.82 9.91 0.2M
2024-01-23 10.09 10.14 9.97 10.12 0.2M
2024-01-22 10.15 10.03 9.92 10.00 0.2M
2024-01-19 9.98 9.99 9.75 9.93 0.2M
2024-01-18 10.02 9.99 9.87 9.92 0.5M
2024-01-17 10.06 10.04 9.91 9.99 2.6M
2024-01-16 10.48 10.38 10.11 10.11 0.5M
2024-01-15 10.48 10.44 10.28 10.33 0.8M
2024-01-12 10.32 10.34 10.19 10.34 1.9M
2024-01-11 10.25 10.25 10.09 10.16 0.0M
2024-01-10 10.20 10.24 10.09 10.13 0.4M
2024-01-09 10.33 10.39 10.26 10.26 0.5M
2024-01-08 10.34 10.38 10.29 10.29 0.1M
2024-01-05 10.38 10.38 10.20 10.31 0.2M
2024-01-04 10.46 10.56 10.40 10.47 0.2M
2024-01-03 10.58 10.59 10.42 10.45 0.5M
2024-01-02 10.69 10.77 10.54 10.59 0.1M