Adesso

ADNGk
🏛️ 독일 →
97.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 97.80 97.80 97.80 97.80 0.0M
2025-10-02 97.70 97.90 97.70 97.90 0.0M
2025-10-01 97.70 98.20 97.70 98.20 0.0M
2025-09-30 98.20 98.20 98.20 98.20 0.0M
2025-09-29 97.80 97.80 97.80 97.80 0.0M
2025-09-26 99.50 99.50 99.50 99.50 0.0M
2025-09-25 102.20 102.20 102.20 102.20 0.0M
2025-09-24 100.40 102.40 100.40 101.40 0.0M
2025-09-23 100.20 100.20 100.00 100.00 0.0M
2025-09-22 99.70 99.70 99.70 99.70 0.0M
2025-09-19 101.40 101.40 100.00 100.00 0.0M
2025-09-18 100.00 103.20 100.00 103.20 0.0M
2025-09-17 98.00 99.50 98.00 99.50 0.0M
2025-09-16 99.00 99.00 99.00 99.00 0.0M
2025-09-15 96.30 99.60 96.30 99.60 0.0M
2025-09-12 96.20 96.20 96.20 96.20 0.0M
2025-09-11 95.90 95.90 95.90 95.90 0.0M
2025-09-10 92.90 95.60 92.90 95.60 0.0M
2025-09-09 90.90 91.30 90.90 91.30 0.0M
2025-09-08 88.60 88.60 88.60 88.60 0.0M
2025-09-05 87.70 87.70 87.70 87.70 0.0M
2025-09-04 86.50 86.50 86.50 86.50 0.0M
2025-09-03 84.70 86.20 84.70 86.00 0.0M
2025-09-02 86.40 86.40 84.70 85.20 0.0M
2025-09-01 87.60 87.60 86.50 86.50 0.0M
2025-08-29 86.30 86.70 86.30 86.70 0.0M
2025-08-28 82.30 84.50 82.30 84.50 0.0M
2025-08-27 82.60 83.40 82.40 83.40 0.0M
2025-08-26 84.20 84.20 82.60 82.60 0.0M
2025-08-25 84.60 84.60 84.60 84.60 0.0M
2025-08-22 83.00 85.20 82.70 85.20 0.0M
2025-08-21 82.50 83.40 82.50 83.40 0.0M
2025-08-20 80.30 80.30 80.30 80.30 0.0M
2025-08-19 82.20 82.20 82.20 82.20 0.0M
2025-08-18 82.30 82.30 81.90 81.90 0.0M
2025-08-15 85.20 85.50 84.10 84.40 0.0M
2025-08-14 77.10 78.70 77.10 78.40 0.0M
2025-08-13 73.10 73.10 72.10 72.10 0.0M
2025-08-12 77.90 77.90 77.90 77.90 0.0M
2025-08-11 78.60 78.60 78.60 78.60 0.0M
2025-08-08 79.30 79.30 79.30 79.30 0.0M
2025-08-07 78.30 78.30 78.30 78.30 0.0M
2025-08-06 80.30 81.90 78.90 78.90 0.0M
2025-08-05 76.70 76.70 76.70 76.70 0.0M
2025-08-04 77.00 77.80 77.00 77.80 0.0M
2025-08-01 81.00 81.00 77.00 77.00 0.0M
2025-07-31 82.60 82.60 81.30 81.30 0.0M
2025-07-30 83.50 83.60 82.30 82.30 0.0M
2025-07-29 86.60 86.60 83.80 83.80 0.0M
2025-07-28 87.40 87.40 87.40 87.40 0.0M
2025-07-25 87.50 87.50 87.50 87.50 0.0M
2025-07-24 88.10 88.10 88.00 88.00 0.0M
2025-07-23 88.40 89.80 88.20 88.20 0.0M
2025-07-22 88.70 88.70 88.70 88.70 0.0M
2025-07-21 91.00 92.50 91.00 92.50 0.0M
2025-07-18 90.40 90.40 90.40 90.40 0.0M
2025-07-17 89.00 89.00 89.00 89.00 0.0M
2025-07-16 87.30 87.30 87.30 87.30 0.0M
2025-07-15 84.70 84.70 84.70 84.70 0.0M
2025-07-14 85.10 85.10 85.10 85.10 0.0M
2025-07-11 86.20 86.20 85.00 85.00 0.0M
2025-07-10 86.60 86.60 86.60 86.60 0.0M
2025-07-09 84.20 85.40 84.20 85.40 0.0M
2025-07-08 82.30 82.30 82.30 82.30 0.0M
2025-07-07 85.10 85.10 85.10 85.10 0.0M
2025-07-04 88.90 90.00 85.30 85.30 0.0M
2025-07-03 89.60 89.60 89.60 89.60 0.0M
2025-07-02 88.00 88.00 88.00 88.00 0.0M
2025-07-01 88.70 88.70 88.50 88.50 0.0M
2025-06-30 87.30 88.40 87.30 88.40 0.0M
2025-06-27 86.00 88.90 86.00 88.30 0.0M
2025-06-26 85.10 85.10 85.10 85.10 0.0M
2025-06-25 86.20 86.20 85.30 85.30 0.0M
2025-06-24 83.40 83.40 83.40 83.40 0.0M
2025-06-23 82.80 82.80 82.80 82.80 0.0M
2025-06-20 86.10 86.10 83.60 83.60 0.0M
2025-06-19 86.40 86.40 86.40 86.40 0.0M
2025-06-18 86.50 86.50 86.50 86.50 0.0M
2025-06-17 87.10 87.10 87.10 87.10 0.0M
2025-06-16 87.10 88.30 87.10 88.00 0.0M
2025-06-13 86.40 86.40 86.40 86.40 0.0M
2025-06-12 88.80 88.80 88.70 88.70 0.0M
2025-06-11 89.60 90.50 89.60 90.50 0.0M
2025-06-10 89.40 90.00 89.40 90.00 0.0M
2025-06-09 89.40 90.60 89.40 90.60 0.0M
2025-06-06 90.80 90.80 90.80 90.80 0.0M
2025-06-05 91.60 91.60 91.60 91.60 0.0M
2025-06-04 87.10 90.90 87.10 90.70 0.0M
2025-06-03 87.40 89.00 87.40 89.00 0.0M
2025-06-02 87.60 87.60 87.60 87.60 0.0M
2025-05-30 87.20 87.20 87.20 87.20 0.0M
2025-05-29 88.60 88.60 88.60 88.60 0.0M
2025-05-28 88.60 88.60 88.60 88.60 0.0M
2025-05-27 88.60 88.60 88.60 88.60 0.0M
2025-05-26 90.00 90.80 89.00 89.00 0.0M
2025-05-23 89.50 89.80 89.50 89.80 0.0M
2025-05-22 90.00 90.00 90.00 90.00 0.0M
2025-05-21 93.80 93.80 93.70 93.70 0.0M
2025-05-20 91.40 94.30 91.40 94.30 0.0M
2025-05-19 94.80 94.80 93.70 93.70 0.0M
2025-05-16 93.80 93.80 93.80 93.80 0.0M
2025-05-15 94.80 94.80 94.80 94.80 0.0M
2025-05-14 96.60 96.60 93.40 95.40 0.0M
2025-05-13 106.60 106.60 106.60 106.60 0.0M
2025-05-12 99.30 105.20 99.30 105.20 0.0M
2025-05-09 99.60 104.00 99.60 104.00 0.0M
2025-05-08 98.70 98.70 98.70 98.70 0.0M
2025-05-07 101.00 101.00 99.30 99.30 0.0M
2025-05-06 101.80 101.80 101.80 101.80 0.0M
2025-05-05 103.40 103.40 103.40 103.40 0.0M
2025-05-02 97.50 101.00 97.50 101.00 0.0M
2025-04-30 98.30 98.30 98.30 98.30 0.0M
2025-04-29 98.20 98.20 98.20 98.20 0.0M
2025-04-28 97.90 97.90 97.40 97.40 0.0M
2025-04-25 99.20 100.00 99.20 100.00 0.0M
2025-04-24 98.90 98.90 98.20 98.20 0.0M
2025-04-23 97.10 97.10 97.10 97.10 0.0M
2025-04-22 93.60 93.60 93.60 93.60 0.0M
2025-04-17 93.10 93.10 93.00 93.00 0.0M
2025-04-16 95.00 95.00 95.00 95.00 0.0M
2025-04-15 93.20 94.70 93.20 94.70 0.0M
2025-04-14 89.60 90.70 89.60 90.70 0.0M
2025-04-11 90.70 90.70 89.50 89.50 0.0M
2025-04-10 90.40 92.90 90.30 90.30 0.0M
2025-04-09 88.70 92.00 88.50 91.90 0.0M
2025-04-08 87.10 91.00 87.10 91.00 0.0M
2025-04-07 89.20 89.20 85.70 85.70 0.0M
2025-04-04 94.10 94.10 88.40 90.50 0.0M
2025-04-03 93.30 95.00 90.70 94.20 0.0M
2025-04-02 95.10 95.60 95.10 95.60 0.0M
2025-04-01 97.10 97.10 97.10 97.10 0.0M
2025-03-31 100.40 100.40 96.60 96.60 0.0M
2025-03-28 103.00 103.00 102.60 102.60 0.0M
2025-03-27 97.50 104.40 97.50 104.00 0.0M
2025-03-26 98.70 98.70 98.70 98.70 0.0M
2025-03-25 97.60 97.60 97.60 97.60 0.0M
2025-03-24 98.20 98.20 98.20 98.20 0.0M
2025-03-21 99.50 99.80 98.80 98.80 0.0M
2025-03-20 103.20 103.20 102.00 102.00 0.0M
2025-03-19 100.80 109.60 100.80 105.00 0.0M
2025-03-18 90.60 102.20 90.60 102.00 0.0M
2025-03-17 86.90 91.20 86.90 90.30 0.0M
2025-03-14 82.30 86.30 82.30 86.30 0.0M
2025-03-13 84.10 84.10 84.10 84.10 0.0M
2025-03-12 85.50 86.00 83.80 83.80 0.0M
2025-03-11 87.50 87.50 87.50 87.50 0.0M
2025-03-10 88.70 88.70 88.70 88.70 0.0M
2025-03-07 90.70 90.70 90.70 90.70 0.0M
2025-03-06 87.80 90.40 87.80 90.40 0.0M
2025-03-05 81.20 87.30 81.20 87.30 0.0M
2025-03-04 85.50 85.50 82.00 82.00 0.0M
2025-03-03 83.10 83.10 83.10 83.10 0.0M
2025-02-28 84.70 84.70 84.70 84.70 0.0M
2025-02-27 86.30 86.30 86.30 86.30 0.0M
2025-02-26 87.00 87.00 87.00 87.00 0.0M
2025-02-25 88.30 88.30 88.00 88.00 0.0M
2025-02-24 90.00 90.00 90.00 90.00 0.0M
2025-02-21 90.60 91.60 89.70 90.50 0.0M
2025-02-20 92.10 92.10 92.00 92.00 0.0M
2025-02-19 93.90 95.10 92.10 92.10 0.0M
2025-02-18 95.60 95.60 95.60 95.60 0.0M
2025-02-17 92.00 94.70 92.00 94.70 0.0M
2025-02-14 93.30 93.80 93.30 93.80 0.0M
2025-02-13 94.40 95.30 94.40 94.60 0.0M
2025-02-12 93.50 93.50 93.50 93.50 0.0M
2025-02-11 94.10 94.70 93.40 94.60 0.0M
2025-02-10 93.20 94.30 93.20 94.30 0.0M
2025-02-07 95.30 96.90 95.00 95.00 0.0M
2025-02-06 95.00 97.00 95.00 97.00 0.0M
2025-02-05 95.70 96.00 95.70 96.00 0.0M
2025-02-04 95.20 95.20 95.20 95.20 0.0M
2025-02-03 94.10 95.00 93.30 95.00 0.0M
2025-01-31 94.20 94.20 94.20 94.20 0.0M
2025-01-30 93.20 94.00 93.20 94.00 0.0M
2025-01-29 93.40 93.40 93.40 93.40 0.0M
2025-01-28 91.80 91.80 91.80 91.80 0.0M
2025-01-27 92.60 92.60 91.00 92.40 0.0M
2025-01-24 91.00 93.50 91.00 93.50 0.0M
2025-01-23 90.20 91.80 90.20 91.70 0.0M
2025-01-22 88.20 91.40 88.20 91.40 0.0M
2025-01-21 88.10 89.00 88.10 89.00 0.0M
2025-01-20 91.90 91.90 91.50 91.50 0.0M
2025-01-17 89.30 91.80 89.30 91.80 0.0M
2025-01-16 83.70 85.50 83.70 85.50 0.0M
2025-01-15 78.90 80.40 78.90 80.40 0.0M
2025-01-14 81.40 81.40 80.00 80.00 0.0M
2025-01-13 82.60 82.60 82.60 82.60 0.0M
2025-01-10 83.60 83.60 83.60 83.60 0.0M
2025-01-09 84.40 84.40 84.40 84.40 0.0M
2025-01-08 88.30 88.30 87.20 87.20 0.0M
2025-01-07 90.00 90.00 90.00 90.00 0.0M
2025-01-06 91.10 91.10 89.60 90.10 0.0M
2025-01-03 88.10 91.40 88.10 91.40 0.0M
2025-01-02 87.20 87.20 87.20 87.20 0.0M