Arthur J Gallagher

AJG
🏛️ 독일 →
264.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 203.00 203.30 202.70 202.70 0.0M
2023-12-28 199.65 203.00 199.30 202.00 0.0M
2023-12-27 202.50 203.20 200.00 201.00 0.0M
2023-12-22 202.00 203.10 199.90 202.50 0.0M
2023-12-21 200.80 202.20 200.00 202.20 0.0M
2023-12-20 203.70 204.60 201.20 202.50 0.0M
2023-12-19 209.00 209.00 204.40 204.40 0.0M
2023-12-18 204.20 210.00 204.20 210.00 0.0M
2023-12-15 205.80 208.50 202.00 203.30 0.0M
2023-12-14 226.70 226.70 203.60 206.10 0.0M
2023-12-13 228.60 233.10 228.60 229.20 0.0M
2023-12-12 228.60 229.90 226.60 229.90 0.0M
2023-12-11 222.50 228.50 222.50 228.10 0.0M
2023-12-08 224.60 225.60 222.70 222.70 0.0M
2023-12-07 224.10 225.80 222.10 222.40 0.0M
2023-12-06 228.00 228.30 223.00 223.00 0.0M
2023-12-05 229.80 229.80 227.40 227.40 0.0M
2023-12-04 228.90 229.40 228.90 229.40 0.0M
2023-12-01 229.90 232.30 228.20 229.20 0.0M
2023-11-30 225.60 226.60 225.00 226.50 0.0M
2023-11-29 226.60 226.60 222.70 222.70 0.0M
2023-11-28 231.70 231.70 225.00 225.00 0.0M
2023-11-27 231.80 232.00 229.70 231.80 0.0M
2023-11-24 231.80 234.40 231.40 231.60 0.0M
2023-11-23 230.90 231.50 230.90 231.50 0.0M
2023-11-22 229.40 230.60 229.40 230.00 0.0M
2023-11-21 226.00 226.20 226.00 226.20 0.0M
2023-11-20 225.70 226.40 225.20 226.40 0.0M
2023-11-17 227.40 227.50 225.60 225.60 0.0M
2023-11-16 223.00 225.00 220.80 225.00 0.0M
2023-11-15 226.50 226.50 222.00 223.50 0.0M
2023-11-14 232.90 232.90 225.40 225.50 0.0M
2023-11-13 232.80 234.70 230.90 232.30 0.0M
2023-11-10 232.70 232.80 231.00 232.10 0.0M
2023-11-09 228.20 232.00 228.20 231.90 0.0M
2023-11-08 229.20 230.20 229.20 230.10 0.0M
2023-11-07 227.80 228.30 226.40 227.70 0.0M
2023-11-06 227.00 228.50 226.40 228.30 0.0M
2023-11-03 226.30 228.60 225.20 226.30 0.0M
2023-11-02 222.90 228.30 222.90 228.00 0.0M
2023-11-01 223.60 226.00 221.80 224.70 0.0M
2023-10-31 219.20 223.40 219.20 223.40 0.0M
2023-10-30 217.40 217.60 217.40 217.60 0.0M
2023-10-27 218.90 218.90 215.20 216.60 0.0M
2023-10-26 217.60 219.90 217.60 219.30 0.0M
2023-10-25 219.20 219.20 219.20 219.20 0.0M
2023-10-24 212.80 219.10 212.80 219.10 0.0M
2023-10-23 215.50 215.50 213.50 215.50 0.0M
2023-10-20 217.00 217.00 216.60 217.00 0.0M
2023-10-19 222.50 222.50 218.00 219.10 0.0M
2023-10-18 223.40 224.70 223.40 224.70 0.0M
2023-10-17 225.20 225.20 223.00 223.00 0.0M
2023-10-16 223.70 224.80 223.50 224.70 0.0M
2023-10-13 223.00 223.00 223.00 223.00 0.0M
2023-10-12 220.40 223.10 220.40 223.10 0.0M
2023-10-11 219.20 221.40 219.20 221.40 0.0M
2023-10-10 221.60 221.60 219.20 220.80 0.0M
2023-10-09 220.80 221.40 218.60 220.00 0.0M
2023-10-06 218.60 219.80 218.10 219.80 0.0M
2023-10-05 218.50 218.50 217.00 217.00 0.0M
2023-10-04 217.30 218.50 217.30 218.50 0.0M
2023-10-03 215.60 215.60 215.60 215.60 0.0M
2023-10-02 217.50 217.50 213.40 213.40 0.0M
2023-09-29 219.60 220.50 215.50 215.50 0.0M
2023-09-28 218.10 220.30 218.10 219.10 0.0M
2023-09-27 217.90 219.40 217.80 217.80 0.0M
2023-09-26 221.00 221.00 218.20 220.20 0.0M
2023-09-25 220.30 221.10 218.40 219.70 0.0M
2023-09-22 219.80 220.30 218.90 219.90 0.0M
2023-09-21 219.60 219.60 219.60 219.60 0.0M
2023-09-20 221.50 221.60 220.90 220.90 0.0M
2023-09-19 217.40 220.60 217.40 220.60 0.0M
2023-09-18 216.90 216.90 214.90 214.90 0.0M
2023-09-15 218.60 218.60 216.00 216.00 0.0M
2023-09-14 214.50 217.70 214.50 217.70 0.0M
2023-09-13 215.00 215.20 213.80 213.80 0.0M
2023-09-12 214.60 215.20 214.60 215.20 0.0M
2023-09-11 211.80 214.00 211.80 212.50 0.0M
2023-09-08 214.70 215.70 214.70 215.70 0.0M
2023-09-07 212.80 214.90 212.80 214.90 0.0M
2023-09-06 211.60 213.00 210.00 213.00 0.0M
2023-09-05 213.10 213.10 213.10 213.10 0.0M
2023-09-04 215.20 215.20 213.20 213.20 0.0M
2023-09-01 213.90 214.60 213.40 214.40 0.0M
2023-08-31 212.70 213.80 212.70 213.30 0.0M
2023-08-30 212.80 212.80 212.40 212.40 0.0M
2023-08-29 212.70 212.90 210.80 212.10 0.0M
2023-08-28 211.90 212.50 210.60 211.80 0.0M
2023-08-25 208.10 210.00 208.10 210.00 0.0M
2023-08-24 208.80 208.80 208.80 208.80 0.0M
2023-08-23 206.70 207.60 205.30 207.60 0.0M
2023-08-22 203.80 207.30 203.80 205.30 0.0M
2023-08-21 202.00 202.00 202.00 202.00 0.0M
2023-08-18 203.70 204.50 201.60 203.60 0.0M
2023-08-17 208.10 208.10 207.00 207.00 0.0M
2023-08-16 205.70 205.70 205.70 205.70 0.0M
2023-08-15 206.90 206.90 206.00 206.20 0.0M
2023-08-14 206.10 207.20 206.10 207.20 0.0M
2023-08-11 203.50 203.50 201.80 201.80 0.0M
2023-08-10 205.40 205.40 202.20 202.20 0.0M
2023-08-09 200.00 203.50 200.00 203.50 0.0M
2023-08-08 203.50 203.50 201.40 202.10 0.0M
2023-08-07 202.40 203.40 202.40 203.40 0.0M
2023-08-04 204.30 205.30 204.30 205.30 0.0M
2023-08-03 202.90 203.40 202.40 202.40 0.0M
2023-08-02 199.55 203.20 199.50 203.20 0.0M
2023-08-01 196.45 199.85 196.45 199.85 0.0M
2023-07-31 196.95 197.45 195.00 195.00 0.0M
2023-07-28 195.25 195.25 195.25 195.25 0.0M
2023-07-27 196.85 197.55 196.85 197.55 0.0M
2023-07-26 200.00 200.70 198.00 198.00 0.0M
2023-07-25 199.25 200.50 199.15 199.45 0.0M
2023-07-24 195.75 198.55 195.75 198.50 0.0M
2023-07-21 196.50 198.35 196.50 197.70 0.0M
2023-07-20 190.10 190.55 189.20 190.55 0.0M
2023-07-17 190.50 193.90 190.50 193.90 0.0M
2023-07-14 189.75 192.00 189.75 191.20 0.0M
2023-07-13 192.55 192.55 192.55 192.55 0.0M
2023-07-12 196.90 197.05 193.00 194.20 0.0M
2023-07-11 196.30 196.30 196.30 196.30 0.0M
2023-07-10 196.30 196.30 194.75 194.75 0.0M
2023-07-07 198.95 199.30 195.35 195.35 0.0M
2023-07-06 199.50 199.50 199.50 199.50 0.0M
2023-07-05 198.15 199.15 198.15 199.15 0.0M
2023-07-03 202.20 202.20 200.40 200.40 0.0M
2023-06-30 198.60 201.80 198.60 201.80 0.0M
2023-06-29 192.80 192.80 192.15 192.15 0.0M
2023-06-28 192.50 192.50 192.50 192.50 0.0M
2023-06-27 193.85 193.85 193.85 193.85 0.0M
2023-06-23 197.10 197.10 196.75 196.75 0.0M
2023-06-22 191.30 194.15 191.30 194.15 0.0M
2023-06-20 195.80 195.80 193.65 193.65 0.0M
2023-06-19 194.70 194.70 194.70 194.70 0.0M
2023-06-16 198.00 198.00 197.10 198.00 0.0M
2023-06-15 195.65 196.05 195.55 196.05 0.0M
2023-06-13 194.75 194.75 194.00 194.00 0.0M
2023-06-09 191.50 191.50 191.50 191.50 0.0M
2023-06-08 188.70 188.70 188.70 188.70 0.0M
2023-06-07 192.60 192.60 188.65 188.65 0.0M
2023-06-05 193.00 193.15 191.50 191.50 0.0M
2023-06-02 186.85 191.95 186.85 191.95 0.0M
2023-06-01 189.10 189.15 186.00 186.00 0.0M
2023-05-30 192.75 192.75 190.00 190.00 0.0M
2023-05-29 192.80 192.80 192.80 192.80 0.0M
2023-05-26 191.25 191.25 191.25 191.25 0.0M
2023-05-25 189.90 189.90 189.90 189.90 0.0M
2023-05-24 189.75 190.80 189.75 190.80 0.0M
2023-05-23 200.40 200.40 191.20 192.25 0.0M
2023-05-22 198.05 201.50 198.05 201.50 0.0M
2023-05-19 198.85 200.50 198.85 200.50 0.0M
2023-05-18 198.70 198.70 198.00 198.00 0.0M
2023-05-17 199.70 200.30 199.70 200.00 0.0M
2023-05-16 199.85 200.50 199.85 200.50 0.0M
2023-05-15 203.60 203.90 203.60 203.90 0.0M
2023-05-12 199.70 201.40 199.60 199.60 0.0M
2023-05-11 198.65 199.65 198.65 198.65 0.0M
2023-05-10 197.45 197.65 196.35 197.65 0.0M
2023-05-09 197.40 197.40 197.40 197.40 0.0M
2023-05-08 194.15 196.35 193.25 196.35 0.0M
2023-05-05 192.05 194.65 192.05 194.65 0.0M
2023-05-04 191.30 191.30 190.80 190.80 0.0M
2023-05-03 192.00 192.00 192.00 192.00 0.0M
2023-05-02 193.30 193.30 188.90 188.90 0.0M
2023-04-28 191.20 191.20 183.10 183.10 0.0M
2023-04-27 184.65 187.85 184.65 186.90 0.0M
2023-04-24 190.45 190.45 188.65 188.65 0.0M
2023-04-21 189.00 189.00 189.00 189.00 0.0M
2023-04-19 188.40 188.60 187.55 188.50 0.0M
2023-04-18 187.15 187.55 186.85 187.55 0.0M
2023-04-17 184.40 184.90 183.70 183.70 0.0M
2023-04-14 181.05 182.50 181.05 182.00 0.0M
2023-04-13 182.20 182.20 178.75 180.45 0.0M
2023-04-12 178.40 178.40 178.40 178.40 0.0M
2023-04-11 181.40 184.00 181.40 181.45 0.0M
2023-04-06 178.70 179.35 178.70 179.35 0.0M
2023-04-04 176.40 176.40 175.80 175.80 0.0M
2023-04-03 177.40 177.85 176.30 177.55 0.0M
2023-03-31 175.00 175.00 175.00 175.00 0.0M
2023-03-30 174.00 174.00 173.00 173.00 0.0M
2023-03-29 175.00 175.00 175.00 175.00 0.0M
2023-03-28 171.00 171.00 171.00 171.00 0.0M
2023-03-27 172.00 173.00 172.00 173.00 0.0M
2023-03-24 171.00 171.00 170.00 170.00 0.0M
2023-03-23 167.00 167.00 167.00 167.00 0.0M
2023-03-22 170.00 170.00 170.00 170.00 0.0M
2023-03-21 172.00 172.00 172.00 172.00 0.0M
2023-03-20 167.00 169.00 167.00 169.00 0.0M
2023-03-17 172.00 172.00 172.00 172.00 0.0M
2023-03-16 168.00 173.00 167.00 173.00 0.0M
2023-03-15 171.00 171.00 165.00 167.00 0.0M
2023-03-14 169.00 170.00 169.00 170.00 0.0M
2023-03-13 171.00 171.00 168.00 169.00 0.0M
2023-03-10 173.00 173.00 173.00 173.00 0.0M
2023-03-09 178.00 180.00 178.00 180.00 0.0M
2023-03-08 181.00 181.00 178.00 180.00 0.0M
2023-03-07 180.00 180.00 180.00 180.00 0.0M
2023-03-06 177.00 180.00 176.00 179.00 0.0M
2023-03-03 178.00 178.00 178.00 178.00 0.0M
2023-03-02 174.00 176.65 174.00 176.65 0.0M
2023-03-01 177.00 178.00 177.00 178.00 0.0M
2023-02-28 176.00 176.00 176.00 176.00 0.0M
2023-02-24 175.00 175.00 175.00 175.00 0.0M
2023-02-23 177.00 177.00 177.00 177.00 0.0M
2023-02-22 175.00 175.00 175.00 175.00 0.0M
2023-02-21 174.00 174.00 174.00 174.00 0.0M
2023-02-20 178.00 178.00 178.00 178.00 0.0M
2023-02-16 177.00 177.00 177.00 177.00 0.0M
2023-02-15 176.00 176.00 175.00 175.00 0.0M
2023-02-14 178.00 178.00 178.00 178.00 0.0M
2023-02-13 182.00 182.00 182.00 182.00 0.0M
2023-02-09 183.00 185.00 180.00 180.00 0.0M
2023-02-08 182.00 182.00 182.00 182.00 0.0M
2023-02-07 183.00 183.00 183.00 183.00 0.0M
2023-02-06 178.00 181.00 178.00 181.00 0.0M
2023-02-03 178.00 178.00 178.00 178.00 0.0M
2023-02-02 178.00 178.00 176.00 176.00 0.0M
2023-02-01 181.00 181.00 181.00 181.00 0.0M
2023-01-30 177.00 180.00 177.00 180.00 0.0M
2023-01-27 182.00 184.00 182.00 182.00 0.0M
2023-01-26 180.00 180.00 180.00 180.00 0.0M
2023-01-25 181.00 181.00 180.00 180.00 0.0M
2023-01-24 179.00 179.00 179.00 179.00 0.0M
2023-01-23 177.00 179.00 177.00 179.00 0.0M
2023-01-19 176.00 177.00 175.00 177.00 0.0M
2023-01-18 179.00 179.00 179.00 179.00 0.0M
2023-01-17 183.00 183.00 183.00 183.00 0.0M
2023-01-16 183.00 183.00 183.00 183.00 0.0M
2023-01-13 180.00 181.00 180.00 181.00 0.0M
2023-01-11 181.00 181.00 181.00 181.00 0.0M
2023-01-10 180.00 180.00 177.00 179.00 0.0M
2023-01-09 181.00 183.00 178.00 178.00 0.0M
2023-01-06 180.00 180.00 180.00 180.00 0.0M
2023-01-05 177.00 180.00 177.00 177.00 0.0M
2023-01-04 176.00 176.00 176.00 176.00 0.0M
2023-01-02 179.00 179.00 177.00 178.00 0.0M