Aker

AKER
🏛️ 영국 →
778.00
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
2023-12-29 667.50 673.25 664.00 673.25 0.0M
2023-12-28 676.00 676.00 670.00 672.25 0.0M
2023-12-27 661.50 674.50 661.50 674.25 0.0M
2023-12-22 659.00 659.50 655.00 656.25 0.0M
2023-12-21 661.00 664.00 657.00 660.00 0.0M
2023-12-20 659.00 664.00 657.00 659.25 0.0M
2023-12-19 656.00 656.00 651.00 654.75 0.0M
2023-12-18 655.00 660.50 652.00 654.25 0.0M
2023-12-15 663.00 665.50 646.50 647.50 0.0M
2023-12-14 647.50 651.50 643.50 651.25 0.0M
2023-12-13 635.56 635.56 625.00 629.00 0.0M
2023-12-12 643.00 644.21 635.00 635.75 0.0M
2023-12-11 645.83 647.50 640.50 644.00 0.0M
2023-12-08 637.00 648.50 637.00 641.00 0.0M
2023-12-07 630.50 639.50 630.50 632.25 0.0M
2023-12-06 640.00 644.00 635.50 642.50 0.0M
2023-12-05 653.50 653.50 642.00 642.00 0.0M
2023-12-04 650.00 653.50 647.00 651.75 0.0M
2023-12-01 672.00 672.00 660.00 667.00 0.0M
2023-11-30 666.00 676.50 665.50 668.50 0.0M
2023-11-29 667.50 670.00 666.50 666.50 0.0M
2023-11-28 667.50 670.25 667.00 670.25 0.0M
2023-11-27 668.00 671.50 668.00 669.00 0.0M
2023-11-24 670.00 672.00 668.50 668.50 0.0M
2023-11-23 664.50 670.50 662.50 667.00 0.0M
2023-11-22 655.50 658.75 654.00 658.75 0.0M
2023-11-21 663.50 663.50 654.50 661.00 0.0M
2023-11-20 661.50 669.50 661.50 664.50 0.0M
2023-11-17 665.00 671.00 660.00 667.50 0.0M
2023-11-16 681.00 681.00 671.00 674.25 0.0M
2023-11-15 688.00 692.00 685.00 691.25 0.0M
2023-11-14 681.00 681.50 679.00 681.50 0.0M
2023-11-13 675.00 684.00 675.00 677.25 0.0M
2023-11-10 670.50 675.75 670.50 675.75 0.0M
2023-11-09 668.50 677.50 658.50 670.25 0.0M
2023-11-08 656.00 673.50 656.00 670.75 0.0M
2023-11-07 673.50 673.50 663.00 663.00 0.0M
2023-11-06 702.00 708.00 698.00 708.00 0.1M
2023-11-03 685.50 701.50 673.50 700.50 0.0M
2023-11-02 654.50 662.50 654.50 654.75 0.0M
2023-11-01 660.50 660.50 647.50 654.25 0.0M
2023-10-31 660.00 666.50 656.00 658.25 0.0M
2023-10-30 649.00 662.50 649.00 661.50 0.0M
2023-10-27 646.50 646.50 636.75 636.75 0.0M
2023-10-26 642.00 645.00 632.00 634.75 0.0M
2023-10-25 653.50 653.50 646.00 646.00 0.0M
2023-10-24 651.50 656.50 651.50 653.25 0.0M
2023-10-23 650.50 651.50 646.00 648.00 0.0M
2023-10-20 663.50 669.00 661.00 661.00 0.0M
2023-10-19 668.00 672.75 664.50 672.75 0.0M
2023-10-18 678.00 678.00 672.75 672.75 0.0M
2023-10-17 671.50 674.50 668.50 668.50 0.0M
2023-10-16 673.00 675.50 668.50 668.50 0.0M
2023-10-13 671.00 674.00 671.00 672.25 0.0M
2023-10-12 652.00 666.50 652.00 660.00 0.0M
2023-10-11 653.00 655.00 650.25 650.25 0.0M
2023-10-10 646.00 652.00 642.50 650.75 0.0M
2023-10-09 631.50 644.00 631.50 644.00 0.0M
2023-10-06 624.00 629.50 621.50 625.00 0.0M
2023-10-05 628.50 632.00 622.00 622.00 0.0M
2023-10-04 636.00 637.50 631.25 631.25 0.0M
2023-10-03 648.00 648.00 643.00 643.00 0.0M
2023-10-02 666.50 667.50 651.50 654.25 0.0M
2023-09-29 666.50 667.50 662.50 666.00 0.0M
2023-09-28 662.50 664.50 655.50 662.00 0.0M
2023-09-27 658.00 660.00 657.25 657.25 0.0M
2023-09-26 646.50 651.50 645.00 650.75 0.0M
2023-09-25 656.00 656.00 649.00 655.75 0.0M
2023-09-22 658.50 660.00 653.75 653.75 0.0M
2023-09-21 677.00 677.00 663.00 669.50 0.0M
2023-09-20 679.00 686.50 678.00 683.50 0.0M
2023-09-19 677.00 685.50 677.00 680.50 0.0M
2023-09-18 685.00 685.00 679.25 679.25 0.0M
2023-09-15 686.50 686.50 680.50 680.50 0.0M
2023-09-14 684.50 691.00 684.50 686.00 0.0M
2023-09-13 671.00 677.00 671.00 676.25 0.0M
2023-09-12 669.50 670.00 662.00 668.50 0.1M
2023-09-11 670.00 672.00 663.00 666.50 0.0M
2023-09-08 675.00 675.00 664.00 664.00 0.0M
2023-09-07 663.50 673.00 663.50 665.00 0.0M
2023-09-06 663.00 669.50 662.50 662.50 0.0M
2023-09-05 655.50 673.00 655.50 667.00 0.0M
2023-09-04 660.00 662.50 657.00 657.75 0.0M
2023-09-01 658.50 663.50 656.50 656.75 0.1M
2023-08-31 652.50 656.50 652.25 652.25 0.0M
2023-08-30 648.50 658.00 648.50 654.25 0.0M
2023-08-29 646.00 646.00 642.00 643.00 0.0M
2023-08-25 644.00 648.50 641.50 647.00 0.0M
2023-08-24 646.50 648.50 638.50 641.50 0.0M
2023-08-23 649.00 652.00 642.00 645.50 0.0M
2023-08-22 651.50 652.75 651.00 652.75 0.0M
2023-08-21 648.00 656.00 648.00 648.50 0.0M
2023-08-18 655.50 655.50 642.00 646.50 0.0M
2023-08-17 659.00 661.50 655.25 655.25 0.0M
2023-08-16 654.50 659.50 651.75 651.75 0.0M
2023-08-15 655.00 657.00 648.00 655.25 0.0M
2023-08-14 653.50 659.50 651.00 656.25 0.0M
2023-08-11 651.00 667.50 651.00 666.00 0.0M
2023-08-10 647.50 657.00 647.50 652.75 0.0M
2023-08-09 634.00 650.00 634.00 643.50 0.0M
2023-08-08 628.00 628.00 621.50 626.50 0.0M
2023-08-07 645.00 645.00 637.75 637.75 0.0M
2023-08-04 646.00 649.50 643.50 643.50 0.0M
2023-08-03 645.00 645.00 633.75 633.75 0.0M
2023-08-02 639.50 649.50 639.50 649.00 0.0M
2023-08-01 647.00 647.00 644.00 646.50 0.0M
2023-07-31 641.50 649.50 641.50 642.00 0.0M
2023-07-28 641.00 642.50 635.00 635.25 0.0M
2023-07-27 645.00 646.50 638.00 643.50 0.0M
2023-07-26 640.50 648.50 640.50 642.00 0.0M
2023-07-25 645.50 646.00 642.00 646.00 0.0M
2023-07-24 641.00 645.00 639.00 644.00 0.0M
2023-07-21 638.50 641.50 637.50 640.00 0.0M
2023-07-20 643.00 644.50 637.00 644.00 0.0M
2023-07-19 628.00 638.50 626.00 635.75 0.0M
2023-07-18 609.50 630.50 601.00 628.00 0.0M
2023-07-17 616.50 620.00 611.00 615.75 0.0M
2023-07-14 622.50 623.00 617.50 620.00 0.0M
2023-07-13 629.00 632.00 626.50 626.50 0.0M
2023-07-12 609.00 618.50 609.00 611.25 0.0M
2023-07-11 601.00 601.00 595.50 600.00 0.0M
2023-07-10 599.00 603.00 599.00 600.50 0.0M
2023-07-07 594.50 604.00 594.50 601.00 0.0M
2023-07-06 608.00 608.00 592.50 599.25 0.0M
2023-07-05 613.50 618.00 610.00 610.75 0.0M
2023-07-04 613.00 618.50 613.00 613.25 0.0M
2023-07-03 613.00 616.52 611.50 615.75 0.0M
2023-06-30 615.00 615.00 609.00 609.00 0.0M
2023-06-29 596.50 608.50 596.50 605.00 0.0M
2023-06-28 589.00 597.50 588.00 592.25 0.0M
2023-06-27 589.50 596.50 584.50 590.75 0.0M
2023-06-26 588.50 593.50 576.50 592.00 0.0M
2023-06-23 585.50 586.00 578.50 585.00 0.0M
2023-06-22 591.50 596.00 586.00 586.00 0.0M
2023-06-21 607.50 607.50 598.00 604.50 0.0M
2023-06-20 615.00 615.00 610.00 613.75 0.0M
2023-06-19 616.00 619.50 613.25 613.25 0.0M
2023-06-16 630.00 635.50 625.50 632.25 0.0M
2023-06-15 620.50 623.00 619.50 622.00 0.0M
2023-06-14 624.00 632.00 624.00 630.25 0.0M
2023-06-13 626.00 634.00 623.00 627.00 0.0M
2023-06-12 613.50 625.00 613.50 623.00 0.0M
2023-06-09 608.00 621.00 608.00 618.25 0.0M
2023-06-08 619.00 619.00 611.75 611.75 0.0M
2023-06-07 601.50 622.00 601.50 616.25 0.0M
2023-06-06 605.00 605.00 595.50 596.75 0.0M
2023-06-05 613.50 623.00 612.00 615.75 0.0M
2023-06-02 597.50 611.00 597.50 605.00 0.0M
2023-06-01 603.50 606.50 594.50 597.25 0.0M
2023-05-31 612.50 612.50 603.50 605.00 0.0M
2023-05-30 625.00 627.00 612.75 612.75 0.0M
2023-05-26 625.00 625.50 620.00 620.00 0.0M
2023-05-25 642.00 644.00 628.50 635.75 0.0M
2023-05-24 645.50 650.00 644.00 647.00 0.0M
2023-05-23 648.00 653.50 645.00 645.00 0.0M
2023-05-22 650.50 650.75 643.50 650.75 0.0M
2023-05-19 659.50 663.00 654.50 661.00 0.0M
2023-05-16 654.00 663.50 651.50 651.75 0.0M
2023-05-15 635.00 658.00 635.00 655.75 0.0M
2023-05-12 627.00 637.50 622.50 630.25 0.0M
2023-05-11 624.00 627.00 621.00 622.50 0.0M
2023-05-10 623.00 630.50 617.50 621.00 0.0M
2023-05-09 624.00 625.00 618.50 619.00 0.0M
2023-05-05 620.50 629.50 615.00 628.50 0.0M
2023-05-04 628.00 628.00 613.25 613.25 0.0M
2023-05-03 631.00 631.00 613.00 620.00 0.0M
2023-05-02 644.00 646.50 628.50 635.75 0.0M
2023-04-28 649.50 653.25 645.00 653.25 0.0M
2023-04-27 638.50 652.00 634.50 648.00 0.0M
2023-04-26 641.00 646.00 640.00 646.00 0.0M
2023-04-25 655.00 655.00 645.00 647.50 0.0M
2023-04-24 647.50 660.50 647.50 654.25 0.0M
2023-04-21 663.00 668.50 662.00 662.00 0.0M
2023-04-20 674.50 674.50 662.50 665.50 0.0M
2023-04-19 691.00 692.50 679.00 687.50 0.0M
2023-04-18 708.00 708.00 693.50 701.00 0.0M
2023-04-17 715.50 715.50 704.50 710.75 0.0M
2023-04-14 698.50 707.00 695.50 700.00 0.0M
2023-04-13 707.00 710.00 698.50 702.50 0.0M
2023-04-12 700.50 707.50 700.50 706.50 0.0M
2023-04-11 699.00 700.00 686.50 698.25 0.0M
2023-04-05 699.00 706.00 696.50 706.00 0.0M
2023-04-04 701.00 709.00 701.00 706.00 0.0M
2023-04-03 701.00 708.00 696.50 704.00 0.0M
2023-03-31 665.00 673.50 659.00 670.25 0.0M
2023-03-30 663.50 668.50 661.00 661.00 0.0M
2023-03-29 662.00 663.50 656.75 656.75 0.0M
2023-03-28 659.00 662.00 655.75 655.75 0.0M
2023-03-27 659.00 659.00 645.00 650.75 0.0M
2023-03-24 661.50 663.50 649.00 651.25 0.0M
2023-03-23 669.00 673.50 666.00 666.00 0.0M
2023-03-22 674.00 676.00 662.50 665.00 0.0M
2023-03-21 666.00 676.00 666.00 670.75 0.0M
2023-03-20 640.00 659.50 640.00 655.25 0.0M
2023-03-17 678.50 682.50 655.00 662.00 0.0M
2023-03-16 667.50 675.00 653.00 657.75 0.0M
2023-03-15 683.00 683.00 649.00 667.00 0.0M
2023-03-14 670.50 685.50 668.50 681.00 0.0M
2023-03-13 713.50 713.50 667.00 673.25 0.0M
2023-03-10 715.00 718.00 712.50 717.25 0.0M
2023-03-09 718.00 722.50 716.00 722.50 0.0M
2023-03-08 730.00 733.25 724.00 733.25 0.0M
2023-03-07 745.00 747.00 735.00 743.00 0.0M
2023-03-06 735.50 743.50 735.50 741.50 0.0M
2023-03-03 748.50 748.50 733.00 742.50 0.0M
2023-03-02 733.50 746.00 733.50 743.00 0.0M
2023-03-01 743.50 743.50 735.50 737.75 0.0M
2023-02-28 733.00 735.50 727.00 729.50 0.0M
2023-02-27 729.50 731.00 726.50 730.75 0.0M
2023-02-24 730.50 730.50 717.75 717.75 0.0M
2023-02-23 718.00 727.50 718.00 718.75 0.0M
2023-02-22 720.00 721.00 714.75 714.75 0.0M
2023-02-21 721.50 726.00 716.00 719.25 0.0M
2023-02-20 715.50 723.00 709.50 722.50 0.0M
2023-02-17 735.00 735.00 721.50 729.50 0.0M
2023-02-16 771.00 771.00 754.50 759.25 0.0M
2023-02-15 774.00 776.50 766.50 775.75 0.0M
2023-02-14 769.00 778.00 760.50 770.75 0.0M
2023-02-13 771.50 778.50 763.50 775.25 0.0M
2023-02-10 759.00 776.00 759.00 768.00 0.0M
2023-02-09 770.00 777.50 768.00 774.75 0.0M
2023-02-08 753.00 769.50 753.00 763.00 0.0M
2023-02-07 735.50 737.00 729.00 730.25 0.0M
2023-02-06 728.00 728.00 715.00 719.25 0.0M
2023-02-03 720.50 731.50 720.00 729.50 0.0M
2023-02-02 731.50 737.00 722.00 724.50 0.0M
2023-02-01 729.00 733.00 723.00 732.75 0.0M
2023-01-31 721.50 726.50 718.00 726.50 0.0M
2023-01-30 726.00 732.00 724.50 731.75 0.0M
2023-01-27 713.00 728.00 712.50 723.00 0.0M
2023-01-26 717.50 718.50 709.00 713.75 0.0M
2023-01-25 738.00 738.00 718.00 724.00 0.0M
2023-01-24 746.50 746.50 732.25 732.25 0.0M
2023-01-23 740.00 744.00 737.75 737.75 0.0M
2023-01-20 745.50 746.50 732.50 734.75 0.0M
2023-01-19 732.00 739.00 730.00 735.75 0.0M
2023-01-18 735.00 748.50 729.50 744.50 0.0M
2023-01-17 732.50 738.50 726.50 733.25 0.0M
2023-01-16 740.50 746.00 735.00 738.25 0.0M
2023-01-13 745.00 747.50 738.25 738.25 0.0M
2023-01-12 735.00 738.75 730.00 738.75 0.0M
2023-01-11 726.00 732.00 723.00 730.25 0.0M
2023-01-10 727.00 728.50 722.00 728.50 0.0M
2023-01-09 731.50 737.00 726.00 732.25 0.0M
2023-01-06 713.50 726.50 711.50 720.50 0.0M
2023-01-05 702.50 712.75 702.00 712.75 0.0M
2023-01-04 711.00 711.00 702.00 705.00 0.0M
2023-01-03 730.50 733.50 717.50 718.75 0.0M