Accenture

ACN
🏛️ 독일 →
210.50
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
2025-09-29 205.35 212.45 202.70 210.50 0.0M
2025-09-26 199.98 206.10 198.00 205.40 0.0M
2025-09-25 205.05 211.00 194.72 198.50 0.0M
2025-09-24 199.52 204.65 199.52 203.60 0.0M
2025-09-23 203.05 205.00 198.46 199.20 0.0M
2025-09-22 204.30 205.00 202.45 203.40 0.0M
2025-09-19 203.25 206.10 200.00 201.10 0.0M
2025-09-18 208.00 209.50 202.60 203.40 0.0M
2025-09-17 199.40 206.90 199.02 203.90 0.0M
2025-09-16 202.60 203.35 199.38 199.70 0.0M
2025-09-15 203.95 206.10 200.75 202.10 0.0M
2025-09-12 208.75 209.95 204.00 204.00 0.0M
2025-09-11 208.35 209.10 206.45 208.00 0.0M
2025-09-10 214.55 216.20 205.65 207.55 0.0M
2025-09-09 217.75 218.20 212.95 215.20 0.0M
2025-09-08 217.15 218.80 212.35 216.15 0.0M
2025-09-05 216.50 219.50 214.00 216.45 0.0M
2025-09-04 217.35 218.80 213.50 216.70 0.0M
2025-09-03 219.85 219.85 215.15 217.20 0.0M
2025-09-02 222.95 223.40 216.35 219.20 0.0M
2025-09-01 223.50 223.85 221.50 222.00 0.0M
2025-08-29 219.75 222.10 216.90 222.10 0.0M
2025-08-28 220.95 221.90 217.80 218.45 0.0M
2025-08-27 220.45 222.35 218.70 220.45 0.0M
2025-08-26 220.40 221.50 217.60 219.40 0.0M
2025-08-25 222.10 222.25 218.95 220.50 0.0M
2025-08-22 218.75 223.45 218.75 222.75 0.0M
2025-08-21 219.30 219.60 216.15 218.70 0.0M
2025-08-20 220.00 221.75 218.85 219.90 0.0M
2025-08-19 214.25 219.90 213.00 219.80 0.0M
2025-08-18 211.05 214.85 210.70 213.80 0.0M
2025-08-15 212.95 212.95 210.35 211.00 0.0M
2025-08-14 210.55 212.60 208.95 211.05 0.0M
2025-08-13 203.10 210.65 202.50 210.05 0.0M
2025-08-12 206.10 207.95 202.70 203.15 0.0M
2025-08-11 205.80 208.10 204.20 205.00 0.0M
2025-08-08 207.20 208.95 203.95 204.80 0.0M
2025-08-07 212.75 215.50 206.25 207.50 0.0M
2025-08-06 215.75 215.75 209.55 211.95 0.0M
2025-08-05 224.85 225.90 213.25 213.55 0.0M
2025-08-04 220.65 224.20 220.65 222.50 0.0M
2025-08-01 231.90 233.80 219.40 220.70 0.0M
2025-07-31 240.70 240.70 233.45 233.45 0.0M
2025-07-30 241.10 243.70 238.50 238.50 0.0M
2025-07-29 240.35 241.20 239.35 241.00 0.0M
2025-07-28 242.75 244.40 237.85 238.35 0.0M
2025-07-25 239.90 242.20 238.65 241.30 0.0M
2025-07-24 242.85 243.50 238.10 238.90 0.0M
2025-07-23 244.80 247.70 243.05 243.30 0.0M
2025-07-22 242.25 244.40 240.50 244.40 0.0M
2025-07-21 242.70 244.55 241.65 242.05 0.0M
2025-07-18 243.30 244.80 241.20 242.40 0.0M
2025-07-17 240.90 243.75 240.20 243.20 0.0M
2025-07-16 237.75 240.90 236.40 240.75 0.0M
2025-07-15 239.40 242.20 238.10 238.40 0.0M
2025-07-14 239.30 240.90 237.35 240.15 0.0M
2025-07-11 245.65 246.40 240.10 240.60 0.0M
2025-07-10 252.15 253.25 244.10 247.95 0.0M
2025-07-09 258.00 260.50 251.80 253.50 0.0M
2025-07-08 256.35 263.00 255.05 258.50 0.0M
2025-07-07 259.65 261.30 256.00 256.15 0.0M
2025-07-04 258.45 258.75 255.65 258.75 0.0M
2025-07-03 254.25 260.10 254.25 259.95 0.0M
2025-07-02 257.60 257.95 253.50 255.65 0.0M
2025-07-01 252.75 258.25 252.50 256.90 0.0M
2025-06-30 253.20 255.20 251.85 252.90 0.0M
2025-06-27 254.15 254.50 250.30 250.60 0.0M
2025-06-26 253.00 253.25 250.05 252.35 0.0M
2025-06-25 260.80 262.00 253.40 253.40 0.0M
2025-06-24 255.55 259.05 254.30 259.00 0.0M
2025-06-23 248.10 254.60 247.30 254.60 0.0M
2025-06-20 265.55 272.00 238.30 248.70 0.0M
2025-06-19 268.80 268.80 263.40 263.50 0.0M
2025-06-18 272.00 273.35 269.00 269.00 0.0M
2025-06-17 271.45 273.95 269.10 271.60 0.0M
2025-06-16 270.70 274.05 270.50 271.60 0.0M
2025-06-13 272.80 277.40 269.45 269.45 0.0M
2025-06-12 276.80 277.30 273.05 274.70 0.0M
2025-06-11 279.75 282.00 276.90 278.10 0.0M
2025-06-10 276.45 281.80 276.45 281.10 0.0M
2025-06-09 277.25 279.30 277.25 278.25 0.0M
2025-06-06 277.60 280.90 276.25 277.70 0.0M
2025-06-05 276.55 278.25 273.80 274.50 0.0M
2025-06-04 274.35 277.65 273.55 277.50 0.0M
2025-06-03 275.05 276.15 273.15 274.85 0.0M
2025-06-02 279.50 280.50 272.45 275.10 0.0M
2025-05-30 281.35 281.60 276.80 278.95 0.0M
2025-05-29 284.60 284.60 278.00 280.10 0.0M
2025-05-28 279.05 280.35 276.60 278.35 0.0M
2025-05-27 276.30 278.90 275.00 277.45 0.0M
2025-05-26 273.00 276.80 273.00 275.20 0.0M
2025-05-23 278.80 280.05 272.30 273.15 0.0M
2025-05-22 280.85 282.65 279.05 280.90 0.0M
2025-05-21 280.95 283.85 278.00 282.65 0.0M
2025-05-20 284.00 284.75 281.85 281.85 0.0M
2025-05-19 282.25 285.50 279.00 284.00 0.0M
2025-05-16 284.40 287.05 277.70 284.60 0.0M
2025-05-15 284.20 289.45 284.10 289.45 0.0M
2025-05-14 289.15 290.00 283.60 288.10 0.0M
2025-05-13 289.80 292.55 288.45 289.70 0.0M
2025-05-12 278.00 291.35 277.05 290.20 0.0M
2025-05-09 273.95 277.10 272.00 274.90 0.0M
2025-05-08 273.25 278.00 272.90 277.40 0.0M
2025-05-07 268.30 271.85 267.50 271.85 0.0M
2025-05-06 271.85 272.40 267.05 267.55 0.0M
2025-05-05 268.15 273.30 268.00 272.55 0.0M
2025-05-02 264.80 273.00 264.80 270.45 0.0M
2025-04-30 261.65 265.45 257.85 261.90 0.0M
2025-04-29 258.15 261.80 257.00 261.40 0.0M
2025-04-28 257.40 261.05 254.35 256.60 0.0M
2025-04-25 257.75 258.10 255.05 258.10 0.0M
2025-04-24 254.25 255.75 250.60 255.20 0.0M
2025-04-23 251.55 261.50 250.90 254.70 0.0M
2025-04-22 242.70 248.65 241.15 248.65 0.0M
2025-04-17 253.75 254.05 248.05 250.80 0.0M
2025-04-16 255.00 256.40 249.25 250.60 0.0M
2025-04-15 255.35 258.35 254.30 255.35 0.0M
2025-04-14 252.40 258.20 251.05 256.85 0.0M
2025-04-11 256.55 256.55 245.00 251.00 0.0M
2025-04-10 274.30 275.75 248.35 254.80 0.0M
2025-04-09 252.10 274.65 250.75 274.50 0.0M
2025-04-08 264.25 270.80 253.50 253.50 0.0M
2025-04-07 251.55 261.85 240.05 261.25 0.0M
2025-04-04 272.00 273.70 260.60 260.60 0.0M
2025-04-03 283.05 288.00 272.05 274.70 0.0M
2025-04-02 289.45 293.00 285.20 290.80 0.0M
2025-04-01 288.35 292.10 287.75 288.75 0.0M
2025-03-31 281.50 288.55 275.25 288.55 0.0M
2025-03-28 285.20 286.65 280.85 281.70 0.0M
2025-03-27 289.30 290.35 284.55 286.00 0.0M
2025-03-26 286.60 290.05 285.90 289.40 0.0M
2025-03-25 284.05 289.10 283.40 286.85 0.0M
2025-03-24 283.15 286.95 281.85 284.05 0.0M
2025-03-21 277.70 281.90 273.90 281.90 0.0M
2025-03-20 300.35 309.20 269.15 276.40 0.0M
2025-03-19 297.45 299.30 296.05 298.95 0.0M
2025-03-18 299.50 299.50 292.55 294.00 0.0M
2025-03-17 293.00 299.60 293.00 299.60 0.0M
2025-03-14 292.50 294.55 289.75 291.10 0.0M
2025-03-13 297.75 301.10 289.30 291.50 0.0M
2025-03-12 301.75 304.05 296.00 299.05 0.0M
2025-03-11 307.50 308.75 297.80 299.95 0.0M
2025-03-10 315.15 315.15 307.75 309.70 0.0M
2025-03-07 313.70 317.90 309.20 314.60 0.0M
2025-03-06 322.90 323.65 315.20 317.10 0.0M
2025-03-05 325.80 326.15 319.05 322.95 0.0M
2025-03-04 328.25 331.90 322.00 324.95 0.0M
2025-03-03 333.95 335.75 327.55 327.55 0.0M
2025-02-28 343.15 346.70 330.40 333.45 0.0M
2025-02-27 343.55 347.10 340.15 344.10 0.0M
2025-02-26 345.25 349.50 340.60 342.80 0.0M
2025-02-25 348.55 348.55 342.70 346.15 0.0M
2025-02-24 349.25 352.05 346.65 347.75 0.0M
2025-02-21 365.95 368.25 348.25 349.50 0.0M
2025-02-20 374.20 374.50 367.60 367.60 0.0M
2025-02-19 372.05 375.85 369.60 375.40 0.0M
2025-02-18 370.25 372.20 365.30 370.00 0.0M
2025-02-17 369.40 373.00 369.35 371.25 0.0M
2025-02-14 373.50 373.50 369.25 369.70 0.0M
2025-02-13 373.05 374.95 368.65 372.00 0.0M
2025-02-12 375.45 376.65 373.05 376.15 0.0M
2025-02-11 375.65 376.55 371.05 376.55 0.0M
2025-02-10 378.20 382.00 374.20 376.70 0.0M
2025-02-07 372.15 376.10 369.50 375.20 0.0M
2025-02-06 382.90 384.95 373.05 373.05 0.0M
2025-02-05 374.70 382.00 373.95 382.00 0.0M
2025-02-04 374.35 377.60 367.70 377.60 0.0M
2025-02-03 369.35 375.00 368.35 373.85 0.0M
2025-01-31 367.65 372.75 365.75 370.55 0.0M
2025-01-30 366.20 370.35 358.20 367.80 0.0M
2025-01-29 361.95 365.80 359.20 359.20 0.0M
2025-01-28 355.80 365.90 355.65 362.90 0.0M
2025-01-27 344.55 356.50 335.00 354.10 0.0M
2025-01-24 348.05 348.15 344.45 345.50 0.0M
2025-01-23 345.65 349.10 344.20 346.05 0.0M
2025-01-22 343.30 344.75 340.85 343.70 0.0M
2025-01-21 341.80 343.15 339.00 341.55 0.0M
2025-01-20 340.80 342.00 338.65 341.25 0.0M
2025-01-17 341.90 347.50 338.50 344.00 0.0M
2025-01-16 339.80 342.15 338.40 341.10 0.0M
2025-01-15 340.15 343.85 336.95 341.85 0.0M
2025-01-14 339.80 342.45 335.55 337.30 0.0M
2025-01-13 341.45 343.50 338.50 342.25 0.0M
2025-01-10 350.60 351.05 341.40 341.40 0.0M
2025-01-09 347.70 350.90 347.20 349.75 0.0M
2025-01-08 348.00 351.80 344.60 347.60 0.0M
2025-01-07 345.00 348.10 340.00 345.10 0.0M
2025-01-06 344.20 344.20 336.05 337.10 0.0M
2025-01-03 338.70 344.35 338.40 343.00 0.0M
2025-01-02 339.15 344.00 337.95 339.60 0.0M