Acm Research

ACMR
🏛️ 독일 →
32.94
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
2024-12-30 14.64 14.66 14.43 14.50 0.0M
2024-12-27 14.91 15.08 14.50 14.55 0.0M
2024-12-23 14.44 14.55 14.30 14.55 0.0M
2024-12-20 14.32 14.64 14.25 14.25 0.0M
2024-12-19 14.64 15.15 14.50 14.82 0.0M
2024-12-18 14.45 15.03 14.45 14.50 0.0M
2024-12-17 14.50 14.60 14.36 14.36 0.0M
2024-12-16 14.95 14.95 14.56 14.63 0.0M
2024-12-13 14.64 14.80 14.56 14.80 0.0M
2024-12-12 14.93 14.93 14.45 14.61 0.0M
2024-12-11 14.92 15.27 14.87 14.93 0.0M
2024-12-10 15.22 15.22 14.75 15.13 0.0M
2024-12-09 14.26 15.46 14.25 15.30 0.0M
2024-12-06 13.56 14.14 13.56 14.14 0.0M
2024-12-05 15.73 15.74 13.17 13.34 0.0M
2024-12-04 15.55 15.93 15.15 15.93 0.0M
2024-12-03 15.14 15.41 15.00 15.39 0.0M
2024-12-02 16.62 16.63 14.81 14.98 0.0M
2024-11-29 16.54 16.75 16.35 16.55 0.0M
2024-11-28 16.30 16.53 16.30 16.52 0.0M
2024-11-27 16.58 16.58 16.11 16.26 0.0M
2024-11-26 17.52 17.66 16.43 16.50 0.0M
2024-11-25 18.20 18.20 17.57 17.61 0.0M
2024-11-22 18.22 18.40 18.00 18.03 0.0M
2024-11-21 17.86 18.63 17.86 18.60 0.0M
2024-11-20 17.48 17.94 17.47 17.94 0.0M
2024-11-19 17.34 17.56 17.22 17.22 0.0M
2024-11-18 17.51 17.62 17.30 17.30 0.0M
2024-11-15 17.76 17.77 17.28 17.28 0.0M
2024-11-14 17.74 17.86 17.63 17.86 0.0M
2024-11-13 17.66 17.99 17.54 17.87 0.0M
2024-11-12 17.79 17.80 17.49 17.55 0.0M
2024-11-11 18.80 18.80 17.77 17.91 0.0M
2024-11-08 18.89 18.95 17.89 17.89 0.0M
2024-11-07 18.33 20.25 18.19 19.03 0.0M
2024-11-06 16.99 17.66 16.82 17.66 0.0M
2024-11-05 17.24 17.24 16.74 16.79 0.0M
2024-11-04 17.15 17.41 16.89 17.41 0.0M
2024-11-01 17.42 17.46 17.16 17.19 0.0M
2024-10-31 18.45 18.45 17.20 17.20 0.0M
2024-10-30 18.52 18.57 18.35 18.57 0.0M
2024-10-29 18.43 18.51 18.00 18.33 0.0M
2024-10-28 18.13 18.25 18.13 18.25 0.0M
2024-10-25 17.80 18.44 17.80 18.26 0.0M
2024-10-24 17.68 17.96 17.68 17.80 0.0M
2024-10-23 18.09 18.24 17.58 17.58 0.0M
2024-10-22 17.50 18.00 17.50 18.00 0.0M
2024-10-21 17.82 17.82 17.50 17.80 0.0M
2024-10-18 17.67 18.97 17.67 18.43 0.0M
2024-10-17 18.17 18.17 17.20 17.40 0.0M
2024-10-16 18.04 18.47 18.04 18.22 0.0M
2024-10-15 19.75 19.75 18.09 18.09 0.0M
2024-10-14 19.60 19.85 19.50 19.50 0.0M
2024-10-11 18.68 19.50 18.68 19.50 0.0M
2024-10-10 20.16 20.16 19.00 19.09 0.0M
2024-10-09 19.97 20.10 19.59 19.65 0.0M
2024-10-08 20.39 20.39 17.80 19.85 0.0M
2024-10-07 20.23 23.55 20.23 21.11 0.0M
2024-10-04 17.30 20.10 17.30 20.10 0.0M
2024-10-03 17.42 17.42 17.42 17.42 0.0M
2024-10-02 17.26 17.76 17.24 17.76 0.0M
2024-10-01 18.33 18.33 16.65 16.65 0.0M
2024-09-30 17.68 18.39 17.50 18.39 0.0M
2024-09-27 17.18 17.46 17.16 17.33 0.0M
2024-09-26 16.15 17.60 16.15 17.43 0.0M
2024-09-25 16.13 16.24 16.00 16.05 0.0M
2024-09-24 15.57 15.83 15.54 15.83 0.0M
2024-09-23 15.16 15.39 15.11 15.39 0.0M
2024-09-20 15.60 15.60 15.56 15.56 0.0M
2024-09-19 14.85 15.56 14.85 15.56 0.0M
2024-09-18 15.20 15.20 14.92 14.92 0.0M
2024-09-17 14.63 15.00 14.63 14.90 0.0M
2024-09-16 15.59 15.59 14.56 14.74 0.0M
2024-09-13 14.57 14.84 14.57 14.84 0.0M
2024-09-12 15.07 15.07 15.06 15.06 0.0M
2024-09-10 14.26 14.26 14.08 14.08 0.0M
2024-09-09 14.27 14.57 14.10 14.21 0.0M
2024-09-06 14.95 14.95 14.22 14.22 0.0M
2024-09-05 14.97 15.00 14.93 15.00 0.0M
2024-09-04 15.16 15.17 14.88 15.01 0.0M
2024-09-03 16.72 16.72 15.11 15.17 0.0M
2024-09-02 16.39 16.88 16.30 16.88 0.0M
2024-08-30 16.17 16.54 16.17 16.49 0.0M
2024-08-29 15.72 16.42 15.72 16.11 0.0M
2024-08-28 15.89 15.90 15.89 15.90 0.0M
2024-08-27 16.59 16.71 16.30 16.51 0.0M
2024-08-26 17.54 17.71 16.98 16.98 0.0M
2024-08-23 17.44 17.71 17.25 17.57 0.0M
2024-08-22 17.85 17.93 17.51 17.52 0.0M
2024-08-21 18.03 18.06 17.70 17.70 0.0M
2024-08-20 18.42 18.42 18.00 18.00 0.0M
2024-08-19 17.99 18.37 17.87 18.37 0.0M
2024-08-16 18.39 18.63 18.39 18.63 0.0M
2024-08-15 18.05 18.42 18.05 18.42 0.0M
2024-08-14 17.52 18.20 17.40 18.13 0.0M
2024-08-13 17.45 17.55 17.21 17.21 0.0M
2024-08-12 17.66 17.66 16.80 17.26 0.0M
2024-08-09 18.00 18.10 17.50 17.50 0.0M
2024-08-08 15.96 17.83 15.85 17.72 0.0M
2024-08-07 14.46 16.95 14.17 15.97 0.0M
2024-08-06 13.76 14.30 13.75 14.06 0.0M
2024-08-05 13.92 14.14 12.76 13.65 0.0M
2024-08-02 15.09 15.13 13.88 14.29 0.0M
2024-08-01 16.73 17.10 14.88 14.89 0.0M
2024-07-31 16.16 16.83 16.16 16.74 0.0M
2024-07-30 17.12 17.14 16.00 16.08 0.0M
2024-07-29 17.47 17.70 17.27 17.27 0.0M
2024-07-26 17.88 18.01 17.26 17.33 0.0M
2024-07-25 18.06 18.06 17.38 17.38 0.0M
2024-07-24 19.16 19.43 18.00 18.12 0.0M
2024-07-23 19.96 19.97 19.47 19.47 0.0M
2024-07-22 19.20 19.54 18.94 19.38 0.0M
2024-07-19 19.43 19.52 18.52 18.69 0.0M
2024-07-18 20.91 21.32 19.25 19.25 0.0M
2024-07-17 22.72 22.72 20.55 20.65 0.0M
2024-07-16 23.46 23.50 21.75 21.75 0.0M
2024-07-15 22.41 23.50 22.40 23.50 0.0M
2024-07-12 22.15 22.92 22.15 22.39 0.0M
2024-07-11 22.14 22.14 21.65 21.70 0.0M
2024-07-10 21.07 22.17 21.00 22.17 0.0M
2024-07-09 21.90 22.16 20.79 20.89 0.0M
2024-07-08 21.92 23.37 21.92 22.00 0.0M
2024-07-05 22.57 22.90 22.00 22.04 0.0M
2024-07-04 22.37 22.87 22.23 22.40 0.0M
2024-07-03 21.14 22.22 21.09 22.03 0.0M
2024-07-02 21.79 21.99 21.06 21.26 0.0M
2024-07-01 21.59 21.85 20.85 20.85 0.0M
2024-06-28 21.00 22.28 21.00 21.40 0.0M
2024-06-27 20.52 21.00 20.52 21.00 0.0M
2024-06-26 20.32 20.80 20.32 20.74 0.0M
2024-06-25 21.07 21.07 20.50 20.56 0.0M
2024-06-24 21.36 21.38 20.93 20.93 0.0M
2024-06-21 21.64 21.64 20.60 21.23 0.0M
2024-06-20 22.79 23.13 21.70 21.70 0.0M
2024-06-19 22.50 22.70 22.25 22.70 0.0M
2024-06-18 22.25 22.54 22.00 22.54 0.0M
2024-06-17 22.15 22.33 21.44 21.44 0.0M
2024-06-14 23.82 24.23 22.10 22.10 0.0M
2024-06-13 22.95 24.50 22.95 23.21 0.0M
2024-06-12 21.47 23.15 21.47 22.53 0.0M
2024-06-11 21.79 21.86 21.12 21.47 0.0M
2024-06-10 20.68 21.90 20.60 21.90 0.0M
2024-06-07 21.04 21.04 20.41 20.53 0.0M
2024-06-06 21.14 21.30 20.96 20.96 0.0M
2024-06-05 20.17 21.14 20.17 21.14 0.0M
2024-06-04 19.09 19.29 18.75 18.75 0.0M
2024-06-03 19.80 20.10 19.28 19.61 0.0M
2024-05-31 20.37 20.45 19.54 19.82 0.0M
2024-05-30 20.79 21.03 20.52 21.01 0.0M
2024-05-29 21.89 21.89 21.60 21.60 0.0M
2024-05-28 20.77 21.32 20.77 21.32 0.0M
2024-05-27 20.98 20.99 20.65 20.76 0.0M
2024-05-24 20.32 20.91 20.32 20.67 0.0M
2024-05-23 21.36 21.41 20.52 20.52 0.0M
2024-05-22 21.50 21.50 20.80 20.85 0.0M
2024-05-21 21.49 21.67 21.35 21.48 0.0M
2024-05-20 22.06 22.06 21.49 21.49 0.0M
2024-05-17 22.71 22.83 22.00 22.00 0.0M
2024-05-16 22.16 22.75 22.13 22.75 0.0M
2024-05-15 21.27 21.82 20.74 21.82 0.0M
2024-05-14 21.49 21.71 21.33 21.71 0.0M
2024-05-13 21.76 22.10 20.80 21.05 0.0M
2024-05-10 23.73 23.73 21.24 21.24 0.0M
2024-05-09 24.06 24.50 23.52 23.52 0.0M
2024-05-08 26.49 27.60 23.75 23.93 0.0M
2024-05-07 25.93 26.05 25.29 25.54 0.0M
2024-05-06 25.44 25.83 25.44 25.61 0.0M
2024-05-03 25.41 25.41 25.08 25.08 0.0M
2024-05-02 23.08 24.52 23.08 24.52 0.0M
2024-04-30 24.80 24.80 24.34 24.34 0.0M
2024-04-29 25.10 25.10 23.84 23.84 0.0M
2024-04-26 26.83 27.19 24.22 24.97 0.0M
2024-04-25 26.37 26.50 25.07 26.50 0.0M
2024-04-24 26.44 27.03 26.22 26.94 0.0M
2024-04-23 24.28 26.04 23.97 25.90 0.0M
2024-04-22 23.68 24.36 23.68 24.31 0.0M
2024-04-19 25.32 25.35 23.48 23.50 0.0M
2024-04-18 26.02 26.33 25.16 25.90 0.0M
2024-04-17 27.38 27.39 26.16 26.16 0.0M
2024-04-16 26.48 27.19 26.35 27.18 0.0M
2024-04-15 26.46 27.05 26.45 26.80 0.0M
2024-04-12 28.02 28.15 27.00 27.00 0.0M
2024-04-11 26.82 27.93 26.41 27.93 0.0M
2024-04-10 27.24 27.50 26.45 26.81 0.0M
2024-04-09 28.51 28.51 26.90 27.39 0.0M
2024-04-08 29.47 30.27 28.85 28.85 0.0M
2024-04-05 28.64 29.84 28.16 29.67 0.0M
2024-04-04 29.16 30.59 28.38 28.38 0.0M
2024-04-03 28.15 29.31 28.15 28.89 0.0M
2024-04-02 28.67 28.83 26.94 28.08 0.0M
2024-03-28 26.60 27.25 26.50 27.25 0.0M
2024-03-27 27.70 27.85 26.25 26.50 0.0M
2024-03-26 27.90 29.00 27.35 27.35 0.0M
2024-03-25 28.55 29.55 28.15 28.15 0.0M
2024-03-22 28.05 29.10 27.90 28.30 0.0M
2024-03-21 27.10 28.50 27.10 28.00 0.0M
2024-03-20 25.10 26.50 25.10 26.50 0.0M
2024-03-19 26.00 26.00 22.15 25.25 0.0M
2024-03-18 25.00 26.40 24.95 26.35 0.0M
2024-03-15 25.15 25.35 24.90 25.25 0.0M
2024-03-14 26.60 26.70 24.80 24.85 0.0M
2024-03-13 27.10 27.10 26.00 26.00 0.0M
2024-03-12 26.25 27.10 26.10 27.10 0.0M
2024-03-11 27.45 27.45 25.30 26.10 0.0M
2024-03-08 27.50 28.00 27.50 27.95 0.0M
2024-03-07 28.95 29.15 27.90 28.00 0.0M
2024-03-06 27.05 28.30 27.00 27.75 0.0M
2024-03-05 29.60 29.65 25.10 26.70 0.0M
2024-03-04 30.40 32.35 27.75 29.75 0.0M
2024-03-01 28.35 31.65 28.35 31.50 0.0M
2024-02-29 27.95 30.35 27.25 28.25 0.0M
2024-02-28 20.60 28.50 20.40 28.10 0.0M
2024-02-27 20.25 21.50 19.78 20.35 0.0M
2024-02-26 19.04 20.25 19.02 19.98 0.0M
2024-02-23 19.12 19.14 18.98 18.98 0.0M
2024-02-22 18.42 19.46 18.36 19.46 0.0M
2024-02-21 16.88 17.38 16.86 17.38 0.0M
2024-02-20 18.06 18.26 16.62 16.86 0.0M
2024-02-19 18.08 18.32 18.08 18.30 0.0M
2024-02-16 18.64 18.84 18.28 18.28 0.0M
2024-02-15 18.56 19.04 18.56 18.60 0.0M
2024-02-14 17.16 18.40 17.16 18.40 0.0M
2024-02-13 17.76 18.00 16.74 17.30 0.0M
2024-02-12 17.10 18.44 17.08 17.90 0.0M
2024-02-09 15.92 16.66 15.76 16.66 0.0M
2024-02-08 15.26 16.10 15.08 16.10 0.0M
2024-02-07 15.42 15.42 15.06 15.32 0.0M
2024-02-06 14.88 15.50 14.76 15.50 0.0M
2024-02-05 14.94 15.30 14.58 14.90 0.0M
2024-02-02 15.52 15.80 15.12 15.30 0.0M
2024-02-01 15.98 16.28 15.36 15.66 0.0M
2024-01-31 16.74 16.86 15.96 15.96 0.0M
2024-01-30 17.46 17.46 16.36 16.36 0.0M
2024-01-29 17.38 17.84 17.12 17.28 0.0M
2024-01-26 18.32 18.72 17.38 17.38 0.0M
2024-01-25 18.86 18.98 18.38 18.90 0.0M
2024-01-24 19.46 19.58 18.96 18.96 0.0M
2024-01-23 19.96 20.50 19.42 19.42 0.0M
2024-01-22 19.18 20.50 19.18 20.15 0.0M
2024-01-19 18.40 18.90 18.28 18.64 0.0M
2024-01-18 18.12 18.32 18.12 18.16 0.0M
2024-01-17 19.08 19.16 18.00 18.40 0.0M
2024-01-16 20.05 20.15 18.64 18.66 0.0M
2024-01-15 20.00 20.00 19.86 20.00 0.0M
2024-01-12 18.58 20.00 18.58 19.90 0.0M
2024-01-11 19.50 19.62 18.42 18.60 0.0M
2024-01-10 17.84 19.30 17.60 19.30 0.0M
2024-01-09 15.62 17.78 15.50 17.50 0.0M
2024-01-08 15.54 15.56 15.54 15.56 0.0M
2024-01-05 15.46 15.46 15.40 15.40 0.0M
2024-01-04 16.12 16.12 15.58 15.58 0.0M
2024-01-03 16.92 17.06 15.86 16.16 0.0M
2024-01-02 17.84 17.88 17.04 17.20 0.0M