Gladstone Commercial

GOOD
🏛️ 독일 →
10.38
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
2021-12-30 22.60 22.66 22.16 22.56 0.0M
2021-12-29 22.10 22.44 22.02 22.44 0.0M
2021-12-28 22.00 22.28 22.00 22.26 0.0M
2021-12-27 21.80 21.80 21.52 21.78 0.0M
2021-12-23 21.80 21.80 21.44 21.72 0.0M
2021-12-22 21.30 21.80 21.30 21.56 0.0M
2021-12-21 21.34 21.78 21.34 21.74 0.0M
2021-12-20 21.04 21.18 20.66 21.10 0.0M
2021-12-17 21.34 21.60 20.82 21.60 0.0M
2021-12-16 21.30 21.56 20.92 21.14 0.0M
2021-12-15 20.80 21.00 20.40 21.00 0.0M
2021-12-14 20.50 20.92 20.36 20.60 0.0M
2021-12-13 20.50 20.70 20.12 20.70 0.0M
2021-12-10 20.14 20.60 20.14 20.20 0.0M
2021-12-09 20.66 20.68 20.36 20.36 0.0M
2021-12-08 20.58 20.60 20.46 20.46 0.0M
2021-12-07 20.70 20.72 20.32 20.58 0.0M
2021-12-06 20.22 20.44 20.12 20.36 0.0M
2021-12-03 20.16 20.22 19.77 19.96 0.0M
2021-12-02 19.80 20.08 19.66 20.08 0.0M
2021-12-01 19.98 20.06 19.63 19.65 0.0M
2021-11-30 19.48 19.72 19.29 19.72 0.0M
2021-11-29 19.50 19.94 19.50 19.74 0.0M
2021-11-26 20.24 20.24 19.06 19.50 0.0M
2021-11-25 20.40 20.40 20.04 20.38 0.0M
2021-11-24 20.18 20.28 20.12 20.16 0.0M
2021-11-23 19.84 20.28 19.84 20.12 0.0M
2021-11-22 20.22 20.30 19.81 20.14 0.0M
2021-11-19 20.36 20.36 19.85 19.89 0.0M
2021-11-18 20.34 20.36 20.08 20.08 0.0M
2021-11-17 20.46 20.46 20.00 20.10 0.0M
2021-11-16 20.40 20.40 19.98 20.10 0.0M
2021-11-15 20.02 20.06 20.00 20.02 0.0M
2021-11-12 19.68 19.94 19.68 19.91 0.0M
2021-11-11 19.98 19.99 19.69 19.95 0.0M
2021-11-10 19.74 19.86 19.68 19.86 0.0M
2021-11-09 19.67 19.67 19.55 19.59 0.0M
2021-11-08 19.84 19.84 19.29 19.48 0.0M
2021-11-05 19.37 19.64 19.18 19.59 0.0M
2021-11-04 19.44 19.45 19.13 19.13 0.0M
2021-11-03 19.28 19.28 18.87 19.24 0.0M
2021-11-02 19.17 19.36 18.94 18.94 0.0M
2021-11-01 19.16 19.16 18.75 18.99 0.0M
2021-10-29 19.14 19.14 18.74 18.85 0.0M
2021-10-28 19.03 19.03 18.73 18.88 0.0M
2021-10-27 18.68 19.05 18.46 18.84 0.0M
2021-10-26 18.95 18.95 18.50 18.50 0.0M
2021-10-25 18.77 18.95 18.75 18.80 0.0M
2021-10-22 18.98 18.98 18.64 18.64 0.0M
2021-10-21 19.12 19.19 18.79 18.88 0.0M
2021-10-20 18.92 18.96 18.58 18.93 0.0M
2021-10-19 18.79 18.96 18.72 18.85 0.0M
2021-10-18 18.90 18.91 18.70 18.79 0.0M
2021-10-15 18.63 18.94 18.63 18.75 0.0M
2021-10-14 18.87 18.93 18.51 18.88 0.0M
2021-10-13 18.69 18.86 18.50 18.50 0.0M
2021-10-12 18.53 18.71 18.41 18.55 0.0M
2021-10-11 18.57 18.57 18.29 18.29 0.0M
2021-10-08 18.86 18.86 18.32 18.32 0.0M
2021-10-07 18.57 18.99 18.57 18.75 0.0M
2021-10-06 18.60 18.79 18.40 18.79 0.0M
2021-10-05 18.54 18.84 18.48 18.53 0.0M
2021-10-04 18.20 18.72 18.20 18.67 0.0M
2021-10-01 18.02 18.43 18.02 18.43 0.0M
2021-09-30 18.44 18.44 18.22 18.22 0.0M
2021-09-29 17.96 18.38 17.96 18.38 0.0M
2021-09-28 18.38 18.38 17.91 17.91 0.0M
2021-09-27 18.45 18.49 18.35 18.42 0.0M
2021-09-24 18.53 18.60 18.14 18.14 0.0M
2021-09-23 18.58 18.65 18.22 18.38 0.0M
2021-09-22 18.47 18.47 18.37 18.41 0.0M
2021-09-21 18.30 18.66 18.30 18.40 0.0M
2021-09-20 18.21 18.61 18.13 18.32 0.0M
2021-09-17 18.85 18.91 18.50 18.50 0.0M
2021-09-16 18.58 18.96 18.58 18.87 0.0M
2021-09-15 19.10 19.10 18.75 18.75 0.0M
2021-09-14 18.92 18.93 18.59 18.83 0.0M
2021-09-13 18.85 18.90 18.60 18.75 0.0M
2021-09-10 19.00 19.00 18.71 18.71 0.0M
2021-09-09 19.19 19.19 18.87 18.95 0.0M
2021-09-08 19.22 19.22 18.96 18.99 0.0M
2021-09-07 19.04 19.44 18.93 19.05 0.0M
2021-09-06 19.69 19.69 19.30 19.43 0.0M
2021-09-03 19.27 19.27 19.00 19.00 0.0M
2021-09-02 19.03 19.27 19.03 19.15 0.0M
2021-09-01 19.07 19.42 19.03 19.18 0.0M
2021-08-31 18.92 19.29 18.80 19.24 0.0M
2021-08-30 19.07 19.08 18.85 19.08 0.0M
2021-08-27 18.73 19.12 18.73 19.12 0.0M
2021-08-26 19.02 19.02 18.46 18.95 0.0M
2021-08-25 19.19 19.23 18.89 18.89 0.0M
2021-08-24 18.92 19.26 18.92 19.20 0.0M
2021-08-23 19.00 19.30 19.00 19.09 0.0M
2021-08-20 18.89 19.19 18.89 19.19 0.0M
2021-08-19 19.05 19.54 18.99 19.15 0.0M
2021-08-18 19.28 19.54 19.28 19.35 0.0M
2021-08-17 19.42 19.46 18.91 19.32 0.0M
2021-08-16 19.86 19.86 19.34 19.34 0.0M
2021-08-13 19.06 19.44 19.06 19.40 0.0M
2021-08-12 18.97 19.36 18.97 19.22 0.0M
2021-08-11 19.60 19.60 19.18 19.33 0.0M
2021-08-10 19.77 19.77 19.41 19.41 0.0M
2021-08-09 19.32 19.78 19.32 19.56 0.0M
2021-08-06 19.74 19.81 19.45 19.67 0.0M
2021-08-05 19.15 19.44 18.88 19.41 0.0M
2021-08-04 19.30 19.43 19.00 19.01 0.0M
2021-08-03 19.55 19.55 19.09 19.12 0.0M
2021-08-02 19.89 19.94 19.31 19.42 0.0M
2021-07-30 19.64 19.75 19.27 19.75 0.0M
2021-07-29 19.26 19.60 19.26 19.50 0.0M
2021-07-28 19.74 19.94 19.40 19.52 0.0M
2021-07-27 19.23 19.61 19.23 19.51 0.0M
2021-07-26 19.17 19.56 19.17 19.46 0.0M
2021-07-23 19.62 19.62 19.30 19.51 0.0M
2021-07-22 19.86 19.86 19.34 19.50 0.0M
2021-07-21 19.85 19.92 19.71 19.74 0.0M
2021-07-20 19.21 19.58 19.20 19.58 0.0M
2021-07-19 19.39 19.59 18.92 18.99 0.0M
2021-07-16 19.24 19.46 19.03 19.46 0.0M
2021-07-15 19.16 19.20 19.08 19.20 0.0M
2021-07-14 19.24 19.24 18.96 19.09 0.0M
2021-07-13 18.92 19.29 18.92 19.12 0.0M
2021-07-12 19.18 19.27 18.97 19.21 0.0M
2021-07-09 18.92 19.00 18.77 18.93 0.0M
2021-07-08 18.94 18.94 18.70 18.77 0.0M
2021-07-07 19.07 19.08 18.92 18.92 0.0M
2021-07-06 19.10 19.16 18.90 19.12 0.0M
2021-07-05 19.18 19.18 18.91 19.15 0.0M
2021-07-02 18.90 19.24 18.90 18.95 0.0M
2021-07-01 18.93 19.26 18.88 19.11 0.0M
2021-06-30 18.94 19.10 18.94 19.10 0.0M
2021-06-29 18.96 19.03 18.76 18.88 0.0M
2021-06-28 19.09 19.13 18.56 18.64 0.0M
2021-06-25 19.37 19.38 19.01 19.13 0.0M
2021-06-24 19.28 19.37 19.00 19.00 0.0M
2021-06-23 19.22 19.22 19.07 19.10 0.0M
2021-06-22 18.90 19.10 18.90 19.05 0.0M
2021-06-21 18.74 19.08 18.48 19.00 0.0M
2021-06-18 19.18 19.18 18.54 18.64 0.0M
2021-06-17 19.11 19.20 18.83 18.94 0.0M
2021-06-16 19.27 19.27 18.79 19.00 0.0M
2021-06-15 19.27 19.27 19.03 19.14 0.0M
2021-06-14 18.86 19.03 18.81 19.03 0.0M
2021-06-11 18.48 18.88 18.48 18.79 0.0M
2021-06-10 18.92 18.92 18.62 18.62 0.0M
2021-06-09 18.60 18.80 18.24 18.64 0.0M
2021-06-08 18.57 18.62 18.54 18.62 0.0M
2021-06-07 18.14 18.31 18.02 18.31 0.0M
2021-06-04 18.14 18.14 17.91 17.91 0.0M
2021-06-03 17.87 18.13 17.59 18.13 0.0M
2021-06-02 18.17 18.17 17.80 18.05 0.0M
2021-06-01 17.91 18.18 17.77 17.91 0.0M
2021-05-31 17.98 17.98 17.60 17.82 0.0M
2021-05-28 17.75 17.96 17.45 17.71 0.0M
2021-05-27 17.28 17.74 17.01 17.54 0.0M
2021-05-26 17.12 17.24 17.03 17.13 0.0M
2021-05-25 17.26 17.26 16.86 16.94 0.0M
2021-05-24 17.27 17.27 16.86 16.96 0.0M
2021-05-21 17.12 17.12 16.76 17.04 0.0M
2021-05-20 17.29 17.62 16.87 16.94 0.0M
2021-05-19 17.11 17.30 16.71 17.11 0.0M
2021-05-18 17.42 17.42 17.12 17.15 0.0M
2021-05-17 17.34 17.43 16.99 17.39 0.0M
2021-05-14 17.40 17.40 17.17 17.17 0.0M
2021-05-13 16.85 17.14 16.85 16.98 0.0M
2021-05-12 17.33 17.33 16.82 16.82 0.0M
2021-05-11 17.59 17.59 16.89 17.21 0.0M
2021-05-10 17.72 18.32 17.54 17.54 0.0M
2021-05-07 17.66 17.66 17.17 17.50 0.0M
2021-05-06 17.53 17.68 17.31 17.31 0.0M
2021-05-05 17.67 17.67 17.16 17.44 0.0M
2021-05-04 17.79 17.88 17.50 17.50 0.0M
2021-05-03 17.20 17.67 17.20 17.64 0.0M
2021-04-30 17.44 17.58 17.10 17.55 0.0M
2021-04-29 17.37 17.37 17.23 17.29 0.0M
2021-04-28 17.01 17.35 17.01 17.20 0.0M
2021-04-27 17.00 17.43 17.00 17.25 0.0M
2021-04-26 17.30 17.37 17.08 17.31 0.0M
2021-04-23 17.20 17.30 17.20 17.21 0.0M
2021-04-22 17.43 17.46 17.09 17.22 0.0M
2021-04-21 17.17 17.60 17.17 17.38 0.0M
2021-04-20 16.93 17.34 16.93 17.34 0.0M
2021-04-19 17.53 17.53 17.11 17.15 0.0M
2021-04-16 17.42 17.42 17.25 17.30 0.0M
2021-04-15 17.00 17.25 16.96 17.16 0.0M
2021-04-14 17.18 17.31 17.00 17.00 0.0M
2021-04-13 17.30 17.36 16.99 17.18 0.0M
2021-04-12 17.54 17.68 16.95 17.05 0.0M
2021-04-09 17.40 17.42 17.02 17.02 0.0M
2021-04-08 17.40 17.40 17.05 17.17 0.0M
2021-04-07 16.91 17.65 16.91 17.17 0.0M
2021-04-06 16.89 17.34 16.89 17.19 0.0M
2021-04-01 16.86 16.87 16.50 16.86 0.0M
2021-03-31 17.04 17.07 16.77 16.77 0.0M
2021-03-30 16.51 16.95 16.51 16.89 0.0M
2021-03-29 16.89 16.94 16.58 16.66 0.0M
2021-03-26 16.37 16.86 16.37 16.66 0.0M
2021-03-25 16.50 16.53 16.20 16.43 0.0M
2021-03-24 16.53 16.64 16.45 16.45 0.0M
2021-03-23 16.56 16.56 16.31 16.31 0.0M
2021-03-22 16.67 16.75 16.27 16.41 0.0M
2021-03-19 16.84 16.85 16.46 16.52 0.0M
2021-03-18 17.18 17.18 16.88 16.88 0.0M
2021-03-17 17.33 17.33 16.98 16.98 0.0M
2021-03-16 17.66 17.98 17.22 17.31 0.0M
2021-03-15 17.01 17.60 17.01 17.54 0.0M
2021-03-12 16.86 17.04 16.84 17.04 0.0M
2021-03-11 16.69 16.88 16.54 16.73 0.0M
2021-03-10 16.68 16.69 16.48 16.48 0.0M
2021-03-09 16.79 16.92 16.31 16.50 0.0M
2021-03-08 16.73 16.76 16.30 16.72 0.0M
2021-03-05 16.50 16.61 16.10 16.31 0.0M
2021-03-04 16.55 16.55 16.32 16.32 0.0M
2021-03-03 15.99 16.50 15.98 16.50 0.0M
2021-03-02 15.95 16.26 15.67 15.82 0.0M
2021-03-01 15.76 15.94 15.76 15.94 0.0M
2021-02-26 15.52 15.90 15.52 15.67 0.0M
2021-02-25 15.66 15.77 15.38 15.50 0.0M
2021-02-24 15.73 15.75 15.50 15.61 0.0M
2021-02-23 15.69 15.94 15.32 15.72 0.0M
2021-02-22 15.39 15.59 15.14 15.56 0.0M
2021-02-19 15.53 15.70 15.40 15.40 0.0M
2021-02-18 16.01 16.10 15.50 15.50 0.0M
2021-02-17 16.05 16.39 15.89 16.32 0.0M
2021-02-16 16.07 16.07 15.70 15.73 0.0M
2021-02-15 16.12 16.12 15.75 16.00 0.0M
2021-02-12 15.80 16.12 15.80 15.91 0.0M
2021-02-11 15.86 15.94 15.62 15.83 0.0M
2021-02-10 15.65 15.81 15.28 15.68 0.0M
2021-02-09 15.56 15.71 15.00 15.50 0.0M
2021-02-08 15.73 15.73 15.26 15.39 0.0M
2021-02-05 15.75 15.81 15.22 15.26 0.0M
2021-02-04 15.26 15.49 15.20 15.34 0.0M
2021-02-03 15.08 15.24 14.91 14.99 0.0M
2021-02-02 15.04 15.09 14.87 14.91 0.0M
2021-02-01 14.86 15.11 14.50 14.78 0.0M
2021-01-29 14.90 15.57 14.61 14.61 0.0M
2021-01-28 14.76 15.18 14.61 14.95 0.0M
2021-01-27 15.14 15.19 14.77 14.89 0.0M
2021-01-26 15.23 15.23 15.00 15.00 0.0M
2021-01-25 15.35 15.41 14.97 15.01 0.0M
2021-01-22 15.15 15.15 14.87 14.93 0.0M
2021-01-21 15.56 15.56 15.02 15.11 0.0M
2021-01-20 15.45 15.55 15.38 15.46 0.0M
2021-01-19 15.32 15.77 15.22 15.35 0.0M
2021-01-18 15.50 15.63 15.22 15.63 0.0M
2021-01-15 15.04 15.37 15.04 15.37 0.0M
2021-01-14 15.17 15.17 14.83 15.04 0.0M
2021-01-13 15.03 15.06 15.00 15.01 0.0M
2021-01-12 14.87 14.91 14.80 14.81 0.0M
2021-01-11 14.76 14.80 14.46 14.74 0.0M
2021-01-08 14.82 14.82 14.54 14.64 0.0M
2021-01-07 14.84 14.84 14.50 14.51 0.0M
2021-01-06 14.58 14.74 14.31 14.50 0.0M
2021-01-05 14.56 14.67 14.23 14.42 0.0M
2021-01-04 14.85 14.86 14.40 14.57 0.0M