Adesso

ADNGk
🏛️ 독일 →
97.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 105.80 107.40 105.80 107.20 0.0M
2023-12-28 107.00 107.80 105.80 106.00 0.0M
2023-12-27 105.20 107.20 104.20 106.40 0.0M
2023-12-22 101.60 105.40 101.20 105.20 0.0M
2023-12-21 102.00 103.20 100.00 101.80 0.0M
2023-12-20 98.90 103.80 98.40 102.20 0.0M
2023-12-19 96.10 100.40 95.70 99.00 0.0M
2023-12-18 94.40 96.50 94.20 96.50 0.0M
2023-12-15 93.70 95.50 93.60 94.40 0.0M
2023-12-14 92.00 94.90 91.70 94.90 0.0M
2023-12-13 93.00 93.50 90.50 91.70 0.0M
2023-12-12 95.50 95.50 92.40 92.40 0.0M
2023-12-11 98.20 99.00 95.10 95.90 0.0M
2023-12-08 98.00 98.80 96.90 97.00 0.0M
2023-12-07 99.50 99.70 98.70 99.30 0.0M
2023-12-06 98.90 101.80 98.40 100.60 0.0M
2023-12-05 96.00 100.00 94.10 98.90 0.0M
2023-12-04 100.00 100.20 95.40 96.30 0.0M
2023-12-01 99.60 100.00 98.50 98.60 0.0M
2023-11-30 104.00 104.40 97.60 99.00 0.0M
2023-11-29 99.90 104.40 99.90 104.00 0.0M
2023-11-28 97.30 98.10 97.20 98.10 0.0M
2023-11-27 100.20 100.20 97.50 98.80 0.0M
2023-11-24 101.00 101.00 99.60 99.90 0.0M
2023-11-23 100.00 101.20 99.80 101.20 0.0M
2023-11-22 97.70 100.60 97.70 98.80 0.0M
2023-11-21 99.30 99.90 96.90 98.00 0.0M
2023-11-20 99.50 100.40 97.70 100.40 0.0M
2023-11-17 98.40 102.00 98.40 99.50 0.0M
2023-11-16 99.90 99.90 96.00 99.00 0.0M
2023-11-15 98.20 104.60 98.20 100.00 0.0M
2023-11-14 94.90 99.40 93.80 98.20 0.0M
2023-11-13 95.00 95.50 93.40 94.90 0.0M
2023-11-10 96.50 97.00 94.10 94.60 0.0M
2023-11-09 92.50 98.50 92.50 98.10 0.0M
2023-11-08 92.30 93.30 91.30 93.30 0.0M
2023-11-07 91.40 93.30 91.10 93.30 0.0M
2023-11-06 93.30 93.40 90.20 91.40 0.0M
2023-11-03 93.90 94.50 91.20 93.00 0.0M
2023-11-02 88.30 93.90 83.10 93.90 0.0M
2023-11-01 89.10 90.20 87.00 88.30 0.0M
2023-10-31 89.10 90.30 88.50 90.10 0.0M
2023-10-30 87.70 89.70 86.50 87.60 0.0M
2023-10-27 83.70 86.90 82.30 85.60 0.0M
2023-10-26 85.50 86.00 82.30 83.70 0.0M
2023-10-25 88.30 88.30 84.50 85.50 0.0M
2023-10-24 88.00 89.90 87.60 89.90 0.0M
2023-10-23 88.20 89.80 87.00 87.00 0.0M
2023-10-20 88.80 90.30 87.30 89.20 0.0M
2023-10-19 92.50 92.50 88.70 89.20 0.0M
2023-10-18 91.00 92.90 91.00 92.40 0.0M
2023-10-17 92.40 94.20 91.00 91.00 0.0M
2023-10-16 92.90 93.90 91.40 92.50 0.0M
2023-10-13 95.20 95.50 92.30 93.30 0.0M
2023-10-12 96.90 97.90 93.50 95.50 0.0M
2023-10-11 92.50 97.90 92.00 97.90 0.0M
2023-10-10 95.50 97.50 91.80 92.50 0.0M
2023-10-09 97.30 98.90 95.00 96.00 0.0M
2023-10-06 98.10 98.90 94.40 97.80 0.0M
2023-10-05 102.20 102.20 97.90 97.90 0.0M
2023-10-04 100.00 101.00 97.60 99.80 0.0M
2023-10-03 100.00 102.00 100.00 100.40 0.0M
2023-10-02 101.40 104.00 99.10 101.40 0.0M
2023-09-29 102.00 105.80 101.60 103.80 0.0M
2023-09-28 103.60 103.60 100.40 100.40 0.0M
2023-09-27 102.60 104.80 102.20 102.20 0.0M
2023-09-26 104.80 105.40 102.20 102.80 0.0M
2023-09-25 108.40 108.40 105.20 105.20 0.0M
2023-09-22 105.20 109.00 105.20 108.00 0.0M
2023-09-21 109.00 109.40 105.40 105.40 0.0M
2023-09-20 109.60 111.40 109.60 110.80 0.0M
2023-09-19 109.40 110.80 108.20 110.00 0.0M
2023-09-18 114.00 114.40 109.20 110.40 0.0M
2023-09-15 113.80 116.60 113.80 114.00 0.0M
2023-09-14 112.80 113.80 112.40 112.60 0.0M
2023-09-13 110.20 112.80 110.20 112.80 0.0M
2023-09-12 112.20 112.60 110.20 110.20 0.0M
2023-09-11 113.80 113.80 112.20 113.80 0.0M
2023-09-08 113.00 114.00 113.00 114.00 0.0M
2023-09-07 113.00 114.60 111.80 114.60 0.0M
2023-09-06 114.60 114.60 113.20 113.20 0.0M
2023-09-05 114.00 114.00 113.20 113.20 0.0M
2023-09-04 113.80 116.00 113.80 114.80 0.0M
2023-09-01 115.20 116.00 113.80 113.80 0.0M
2023-08-31 112.60 117.00 112.60 117.00 0.0M
2023-08-30 116.40 116.40 113.80 114.80 0.0M
2023-08-29 112.40 116.40 112.20 114.80 0.0M
2023-08-28 111.40 113.40 111.00 112.60 0.0M
2023-08-25 113.00 113.00 109.00 111.00 0.0M
2023-08-24 109.00 116.40 109.00 112.80 0.0M
2023-08-23 110.00 111.00 108.80 109.20 0.0M
2023-08-22 107.60 110.40 107.40 110.00 0.0M
2023-08-21 107.00 109.00 107.00 109.00 0.0M
2023-08-18 107.20 108.00 106.00 108.00 0.0M
2023-08-17 109.40 109.40 106.40 108.00 0.0M
2023-08-16 105.00 110.80 104.60 110.00 0.0M
2023-08-15 111.40 111.40 104.80 106.40 0.0M
2023-08-14 102.80 112.00 102.00 110.80 0.0M
2023-08-11 103.40 103.40 100.80 102.40 0.0M
2023-08-10 105.00 105.40 103.00 104.20 0.0M
2023-08-09 107.60 108.00 103.60 103.60 0.0M
2023-08-08 109.80 109.80 105.80 106.60 0.0M
2023-08-07 109.00 111.20 108.40 110.60 0.0M
2023-08-04 109.00 109.00 106.20 109.00 0.0M
2023-08-03 111.00 111.00 107.20 108.40 0.0M
2023-08-02 109.00 113.20 108.00 110.60 0.0M
2023-08-01 107.00 110.20 106.00 109.60 0.0M
2023-07-31 104.60 108.80 104.40 105.40 0.0M
2023-07-28 107.80 107.80 102.20 104.00 0.0M
2023-07-27 107.00 108.20 106.00 108.20 0.0M
2023-07-26 106.20 108.40 104.40 107.20 0.0M
2023-07-25 101.00 107.60 101.00 107.40 0.0M
2023-07-24 106.20 107.40 100.20 102.60 0.0M
2023-07-21 110.20 111.20 105.60 106.20 0.0M
2023-07-20 111.80 113.60 110.20 112.20 0.0M
2023-07-19 114.00 114.00 110.60 110.60 0.0M
2023-07-18 112.40 113.40 112.20 113.20 0.0M
2023-07-17 114.60 114.80 112.40 113.60 0.0M
2023-07-14 111.60 117.60 111.60 115.60 0.0M
2023-07-13 113.40 113.80 112.40 113.60 0.0M
2023-07-12 114.40 114.40 112.20 114.00 0.0M
2023-07-11 115.80 117.40 112.40 114.40 0.0M
2023-07-10 114.00 116.20 113.20 115.80 0.0M
2023-07-07 112.00 114.00 111.00 114.00 0.0M
2023-07-06 120.00 120.00 112.00 113.80 0.0M
2023-07-05 123.00 123.00 118.40 118.40 0.0M
2023-07-04 121.60 122.80 121.00 122.80 0.0M
2023-07-03 124.80 124.80 119.40 119.40 0.0M
2023-06-30 121.60 124.80 120.80 124.20 0.0M
2023-06-29 120.80 122.20 119.40 122.20 0.0M
2023-06-28 120.20 120.40 118.20 120.40 0.0M
2023-06-27 120.00 120.20 118.20 120.20 0.0M
2023-06-26 120.00 122.00 120.00 121.20 0.0M
2023-06-23 125.00 125.00 120.40 120.40 0.0M
2023-06-22 121.80 125.00 120.60 125.00 0.0M
2023-06-21 122.80 123.20 122.20 123.00 0.0M
2023-06-20 123.00 123.80 122.00 123.80 0.0M
2023-06-19 127.00 127.00 122.20 122.20 0.0M
2023-06-16 124.00 127.00 123.80 126.00 0.0M
2023-06-15 124.40 124.40 122.20 123.20 0.0M
2023-06-14 121.00 124.80 119.60 124.40 0.0M
2023-06-13 119.60 121.60 117.60 121.60 0.0M
2023-06-12 114.60 118.60 114.20 118.60 0.0M
2023-06-09 115.60 116.80 115.40 116.60 0.0M
2023-06-08 116.00 117.80 116.00 117.60 0.0M
2023-06-07 116.80 117.20 115.20 116.80 0.0M
2023-06-06 116.80 117.00 115.00 116.80 0.0M
2023-06-05 117.60 119.00 116.60 118.00 0.0M
2023-06-02 114.20 120.00 114.20 119.60 0.0M
2023-06-01 113.60 115.80 112.40 113.00 0.0M
2023-05-31 117.60 117.60 111.80 112.00 0.0M
2023-05-30 118.40 119.60 116.60 118.00 0.0M
2023-05-29 123.40 124.40 118.60 118.80 0.0M
2023-05-26 121.80 123.40 119.80 123.40 0.0M
2023-05-25 119.20 121.80 117.80 119.80 0.0M
2023-05-24 122.80 122.80 116.20 117.80 0.0M
2023-05-23 125.20 127.60 123.00 123.00 0.0M
2023-05-22 125.80 126.00 122.60 125.80 0.0M
2023-05-19 121.80 127.80 120.40 125.80 0.0M
2023-05-18 123.40 123.80 120.40 120.40 0.0M
2023-05-17 127.60 127.60 121.40 123.60 0.0M
2023-05-16 127.00 130.00 126.20 127.60 0.0M
2023-05-15 127.40 130.40 126.20 129.00 0.0M
2023-05-12 129.20 129.20 127.80 128.80 0.0M
2023-05-11 129.60 131.20 127.40 129.60 0.0M
2023-05-10 127.00 129.40 125.60 129.40 0.0M
2023-05-09 128.60 129.00 125.20 125.20 0.0M
2023-05-08 131.40 131.40 124.60 128.60 0.0M
2023-05-05 134.00 138.00 131.40 131.80 0.0M
2023-05-04 132.00 135.40 131.80 135.40 0.0M
2023-05-03 132.40 134.00 131.60 132.00 0.0M
2023-05-02 136.00 139.60 133.20 133.80 0.0M
2023-04-28 131.60 136.20 129.20 135.60 0.0M
2023-04-27 128.20 131.00 128.20 130.20 0.0M
2023-04-26 129.80 130.40 127.60 129.00 0.0M
2023-04-25 132.20 132.40 130.40 130.80 0.0M
2023-04-24 133.60 134.80 132.20 132.20 0.0M
2023-04-21 135.60 136.40 133.40 134.00 0.0M
2023-04-20 138.20 138.20 133.60 133.60 0.0M
2023-04-19 143.80 143.80 138.00 139.40 0.0M
2023-04-18 145.20 145.80 143.80 143.80 0.0M
2023-04-17 143.80 146.20 143.20 143.20 0.0M
2023-04-14 141.80 144.80 141.80 144.40 0.0M
2023-04-13 139.00 143.00 138.80 143.00 0.0M
2023-04-12 138.80 139.80 137.40 139.00 0.0M
2023-04-11 138.00 140.80 138.00 139.60 0.0M
2023-04-06 143.00 143.00 137.60 141.20 0.0M
2023-04-05 147.00 147.00 141.60 145.00 0.0M
2023-04-04 150.40 150.40 147.20 147.20 0.0M
2023-04-03 148.00 151.80 147.60 151.00 0.0M
2023-03-31 150.80 150.80 146.80 146.80 0.0M
2023-03-30 150.40 151.40 148.00 148.60 0.0M
2023-03-29 147.80 150.40 147.80 149.20 0.0M
2023-03-28 151.80 151.80 145.60 149.20 0.0M
2023-03-27 150.00 151.60 149.80 151.60 0.0M
2023-03-24 155.20 156.40 148.60 149.80 0.0M
2023-03-23 153.00 155.80 150.80 154.20 0.0M
2023-03-22 153.00 153.80 151.40 153.00 0.0M
2023-03-21 149.20 153.80 149.20 153.80 0.0M
2023-03-20 147.20 151.00 144.80 149.20 0.0M
2023-03-17 152.40 152.60 148.80 149.00 0.0M
2023-03-16 144.20 151.40 144.00 150.40 0.0M
2023-03-15 151.80 151.80 143.40 144.60 0.0M
2023-03-14 147.00 153.00 147.00 150.40 0.0M
2023-03-13 149.60 150.00 145.00 147.00 0.0M
2023-03-10 149.00 152.60 146.00 148.00 0.0M
2023-03-09 153.80 153.80 149.20 149.20 0.0M
2023-03-08 152.20 153.00 148.60 151.80 0.0M
2023-03-07 153.00 154.00 150.00 150.40 0.0M
2023-03-06 154.40 155.20 151.20 153.00 0.0M
2023-03-03 153.80 153.80 152.20 153.60 0.0M
2023-03-02 152.00 154.00 151.20 151.20 0.0M
2023-03-01 151.20 154.80 151.20 154.20 0.0M
2023-02-28 153.40 153.40 151.20 152.60 0.0M
2023-02-27 151.20 156.80 151.20 153.80 0.0M
2023-02-24 152.20 153.60 149.80 149.80 0.0M
2023-02-23 148.00 153.40 148.00 152.80 0.0M
2023-02-22 146.80 150.20 146.80 147.00 0.0M
2023-02-21 153.20 153.20 148.00 148.00 0.0M
2023-02-20 152.20 153.20 150.20 153.20 0.0M
2023-02-17 149.80 152.20 149.80 152.20 0.0M
2023-02-16 150.80 154.80 150.80 151.00 0.0M
2023-02-15 149.20 153.40 148.60 152.40 0.0M
2023-02-14 145.80 149.00 143.80 149.00 0.0M
2023-02-13 143.60 145.80 142.40 145.80 0.0M
2023-02-10 148.00 148.00 142.00 143.60 0.0M
2023-02-09 148.00 149.80 146.20 146.80 0.0M
2023-02-08 146.40 149.60 146.00 148.00 0.0M
2023-02-07 149.60 150.00 144.40 144.40 0.0M
2023-02-06 152.60 152.60 148.40 150.20 0.0M
2023-02-03 151.60 152.80 145.60 152.80 0.0M
2023-02-02 145.00 155.00 144.80 150.00 0.0M
2023-02-01 145.80 148.00 144.60 146.00 0.0M
2023-01-31 142.80 146.00 141.80 143.80 0.0M
2023-01-30 145.20 145.20 139.40 143.80 0.0M
2023-01-27 149.80 149.80 145.00 145.60 0.0M
2023-01-26 147.80 150.00 145.20 150.00 0.0M
2023-01-25 150.20 150.20 145.80 148.20 0.0M
2023-01-24 151.40 151.40 148.60 149.20 0.0M
2023-01-23 149.80 151.60 148.40 150.20 0.0M
2023-01-20 147.00 150.00 145.00 150.00 0.0M
2023-01-19 154.80 154.80 145.20 148.00 0.0M
2023-01-18 157.00 159.80 153.80 155.80 0.0M
2023-01-17 154.80 158.60 153.40 157.60 0.0M
2023-01-16 153.80 154.80 151.00 154.60 0.0M
2023-01-13 149.80 152.80 149.60 152.40 0.0M
2023-01-12 153.20 156.60 146.00 148.80 0.0M
2023-01-11 143.20 153.20 142.20 153.20 0.0M
2023-01-10 144.00 145.00 141.00 143.20 0.0M
2023-01-09 142.60 147.00 140.60 144.80 0.0M
2023-01-06 138.00 142.60 137.20 142.60 0.0M
2023-01-05 139.60 140.00 137.20 137.80 0.0M
2023-01-04 138.40 142.00 136.60 139.60 0.0M
2023-01-03 133.80 140.80 133.80 136.40 0.0M
2023-01-02 131.00 135.80 131.00 135.80 0.0M