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
2022-12-30 17.57 17.60 17.28 17.56 0.0M
2022-12-29 17.28 17.55 17.28 17.46 0.0M
2022-12-28 17.42 17.68 17.32 17.32 0.0M
2022-12-27 17.70 17.70 17.38 17.60 0.0M
2022-12-23 17.73 17.73 17.38 17.61 0.0M
2022-12-22 17.62 17.82 17.20 17.50 0.0M
2022-12-21 17.13 17.68 17.13 17.53 0.0M
2022-12-20 17.57 17.57 17.17 17.35 0.0M
2022-12-19 17.99 18.16 17.49 17.49 0.0M
2022-12-16 18.10 18.28 17.55 17.75 0.0M
2022-12-15 18.23 18.72 18.17 18.22 0.0M
2022-12-14 18.78 18.80 18.35 18.41 0.0M
2022-12-13 18.21 18.94 18.21 18.56 0.0M
2022-12-12 18.24 18.50 17.89 18.22 0.0M
2022-12-09 18.25 18.46 18.23 18.46 0.0M
2022-12-08 17.91 18.39 17.91 18.10 0.0M
2022-12-07 18.25 18.36 17.71 18.36 0.0M
2022-12-06 17.90 18.09 17.90 17.96 0.0M
2022-12-05 17.95 18.06 17.75 17.91 0.0M
2022-12-02 17.98 18.01 17.01 17.85 0.0M
2022-12-01 17.98 18.20 17.69 17.75 0.0M
2022-11-30 18.14 18.14 17.70 17.95 0.0M
2022-11-29 17.95 18.36 17.71 18.01 0.0M
2022-11-28 18.25 18.25 17.80 17.80 0.0M
2022-11-25 18.05 18.21 17.89 18.21 0.0M
2022-11-24 17.69 18.15 17.65 18.15 0.0M
2022-11-23 18.30 18.47 17.90 17.90 0.0M
2022-11-22 18.50 18.50 18.16 18.17 0.0M
2022-11-21 18.20 18.36 18.00 18.36 0.0M
2022-11-18 17.81 18.17 17.38 18.17 0.0M
2022-11-17 17.53 18.39 17.52 17.57 0.0M
2022-11-16 18.46 18.72 17.83 17.86 0.0M
2022-11-15 18.45 18.45 17.90 18.34 0.0M
2022-11-14 18.56 18.56 17.86 18.12 0.0M
2022-11-11 18.70 18.70 18.14 18.33 0.0M
2022-11-10 17.97 18.65 17.79 18.42 0.0M
2022-11-09 17.68 17.97 17.65 17.97 0.0M
2022-11-08 17.50 17.60 17.27 17.51 0.0M
2022-11-07 17.57 17.68 17.20 17.41 0.0M
2022-11-04 17.45 17.58 17.21 17.37 0.0M
2022-11-03 17.50 17.53 17.00 17.29 0.0M
2022-11-02 17.54 17.98 17.38 17.41 0.0M
2022-11-01 18.05 18.05 17.75 17.93 0.0M
2022-10-31 18.13 18.23 17.69 17.95 0.0M
2022-10-28 17.66 17.84 17.23 17.84 0.0M
2022-10-27 17.01 17.73 17.01 17.58 0.0M
2022-10-26 17.36 17.36 17.17 17.18 0.0M
2022-10-25 17.00 18.00 16.87 17.34 0.0M
2022-10-24 16.75 16.92 16.24 16.89 0.0M
2022-10-21 16.60 16.60 16.48 16.60 0.0M
2022-10-20 16.56 16.71 16.36 16.48 0.0M
2022-10-19 16.88 16.88 16.57 16.57 0.0M
2022-10-18 16.71 16.81 16.50 16.67 0.0M
2022-10-17 16.30 16.51 16.01 16.39 0.0M
2022-10-14 16.40 16.68 16.05 16.14 0.0M
2022-10-13 15.77 16.21 15.74 16.21 0.0M
2022-10-12 15.80 15.90 15.73 15.89 0.0M
2022-10-11 15.57 15.98 15.57 15.88 0.0M
2022-10-10 15.96 16.37 15.77 15.83 0.0M
2022-10-07 16.11 16.26 15.75 15.78 0.0M
2022-10-06 15.95 16.25 15.95 16.03 0.0M
2022-10-05 16.50 16.61 15.87 16.18 0.0M
2022-10-04 16.42 16.65 16.29 16.29 0.0M
2022-10-03 16.06 16.36 15.87 16.13 0.0M
2022-09-30 15.72 16.12 15.68 15.91 0.0M
2022-09-29 16.15 16.48 15.40 15.41 0.0M
2022-09-28 15.64 16.49 15.64 16.41 0.0M
2022-09-27 16.68 16.68 15.80 15.85 0.0M
2022-09-26 17.45 17.45 16.20 16.36 0.0M
2022-09-23 17.48 17.51 16.99 17.02 0.0M
2022-09-22 17.38 17.72 16.99 17.29 0.0M
2022-09-21 17.96 18.22 17.62 17.62 0.0M
2022-09-20 18.32 18.45 17.71 17.95 0.0M
2022-09-19 18.39 18.39 18.05 18.05 0.0M
2022-09-16 18.01 18.48 18.01 18.15 0.0M
2022-09-15 18.66 18.73 18.21 18.21 0.0M
2022-09-14 18.80 18.81 18.35 18.35 0.0M
2022-09-13 19.31 19.31 18.60 18.61 0.0M
2022-09-12 19.08 19.11 18.99 19.06 0.0M
2022-09-09 19.00 19.08 18.92 18.92 0.0M
2022-09-08 18.73 19.10 18.73 18.83 0.0M
2022-09-07 18.69 19.08 18.69 18.92 0.0M
2022-09-06 18.86 19.23 18.82 18.87 0.0M
2022-09-05 19.17 19.17 18.66 19.13 0.0M
2022-09-02 19.08 19.16 18.80 18.80 0.0M
2022-09-01 19.16 19.70 18.85 18.96 0.0M
2022-08-31 19.42 19.44 19.01 19.01 0.0M
2022-08-30 19.99 19.99 19.17 19.17 0.0M
2022-08-29 19.97 19.97 19.51 19.73 0.0M
2022-08-26 20.40 20.40 19.85 19.93 0.0M
2022-08-25 19.82 20.23 19.60 20.16 0.0M
2022-08-24 19.81 20.22 19.81 19.95 0.0M
2022-08-23 20.25 20.30 19.83 19.99 0.0M
2022-08-22 20.67 20.67 20.11 20.21 0.0M
2022-08-19 20.78 20.94 20.43 20.55 0.0M
2022-08-18 20.57 20.63 20.17 20.62 0.0M
2022-08-17 20.89 20.99 20.27 20.38 0.0M
2022-08-16 20.83 20.83 20.45 20.80 0.0M
2022-08-15 20.62 20.62 20.16 20.52 0.0M
2022-08-12 19.78 20.29 19.78 20.12 0.0M
2022-08-11 19.52 19.86 19.43 19.59 0.0M
2022-08-10 19.49 20.20 19.48 19.65 0.0M
2022-08-09 20.02 20.09 19.58 19.62 0.0M
2022-08-08 19.98 20.02 19.50 19.88 0.0M
2022-08-05 19.56 19.65 19.56 19.65 0.0M
2022-08-04 20.12 20.14 19.37 19.37 0.0M
2022-08-03 20.12 20.73 19.84 19.85 0.0M
2022-08-02 20.38 20.64 20.20 20.46 0.0M
2022-08-01 20.49 20.49 20.10 20.45 0.0M
2022-07-29 20.30 20.62 19.96 20.62 0.0M
2022-07-28 19.29 20.00 18.88 20.00 0.0M
2022-07-27 19.36 19.38 19.10 19.10 0.0M
2022-07-26 18.88 19.08 18.88 19.05 0.0M
2022-07-25 18.90 18.90 18.07 18.70 0.0M
2022-07-22 18.41 18.96 18.41 18.58 0.0M
2022-07-21 18.85 19.16 18.45 18.62 0.0M
2022-07-20 19.05 19.10 18.63 18.90 0.0M
2022-07-19 18.75 18.79 18.30 18.79 0.0M
2022-07-18 19.05 19.40 18.55 18.55 0.0M
2022-07-15 18.80 19.13 18.45 18.85 0.0M
2022-07-14 18.70 18.83 18.38 18.65 0.0M
2022-07-13 18.67 18.82 18.38 18.71 0.0M
2022-07-12 19.00 19.01 18.64 19.01 0.0M
2022-07-11 19.01 19.03 18.80 18.96 0.0M
2022-07-08 18.60 18.94 18.60 18.76 0.0M
2022-07-07 18.48 18.90 18.46 18.70 0.0M
2022-07-06 18.60 18.77 18.49 18.64 0.0M
2022-07-05 18.55 18.82 18.14 18.41 0.0M
2022-07-04 18.33 19.00 18.23 18.80 0.0M
2022-07-01 18.01 18.27 17.82 18.24 0.0M
2022-06-30 17.89 18.09 17.73 17.85 0.0M
2022-06-29 17.79 18.15 17.74 17.93 0.0M
2022-06-28 18.37 18.40 17.98 17.98 0.0M
2022-06-27 18.15 18.17 17.94 17.98 0.0M
2022-06-24 17.89 17.92 17.71 17.77 0.0M
2022-06-23 17.67 17.74 17.24 17.57 0.0M
2022-06-22 17.33 17.65 16.60 17.45 0.0M
2022-06-21 17.88 17.90 17.30 17.40 0.0M
2022-06-20 17.78 18.05 17.72 18.05 0.0M
2022-06-17 17.13 17.59 16.88 17.43 0.0M
2022-06-16 17.90 18.08 16.90 16.90 0.0M
2022-06-15 17.55 17.84 17.55 17.84 0.0M
2022-06-14 17.98 18.00 17.36 17.47 0.0M
2022-06-13 17.96 18.46 17.77 17.77 0.0M
2022-06-10 18.54 18.69 18.11 18.22 0.0M
2022-06-09 18.63 18.67 18.24 18.32 0.0M
2022-06-08 18.94 18.95 18.31 18.31 0.0M
2022-06-07 18.60 18.87 18.45 18.57 0.0M
2022-06-06 19.04 19.04 18.60 18.60 0.0M
2022-06-03 19.15 19.15 18.75 18.75 0.0M
2022-06-02 19.27 19.60 18.80 19.02 0.0M
2022-06-01 19.20 19.22 18.79 18.79 0.0M
2022-05-31 18.63 18.90 18.63 18.81 0.0M
2022-05-30 18.53 19.04 18.53 18.61 0.0M
2022-05-27 18.60 18.71 18.21 18.71 0.0M
2022-05-26 18.47 18.90 18.47 18.66 0.0M
2022-05-25 18.42 18.62 18.25 18.62 0.0M
2022-05-24 18.15 18.47 17.74 17.92 0.0M
2022-05-23 18.27 18.27 17.71 18.07 0.0M
2022-05-20 18.23 18.23 17.50 17.76 0.0M
2022-05-19 18.30 18.56 17.90 17.90 0.0M
2022-05-18 19.42 19.45 18.83 18.83 0.0M
2022-05-17 19.21 19.31 18.98 19.26 0.0M
2022-05-16 18.66 19.08 18.64 18.91 0.0M
2022-05-13 18.25 18.51 18.20 18.39 0.0M
2022-05-12 17.91 18.08 17.62 17.92 0.0M
2022-05-11 18.11 18.25 17.65 17.89 0.0M
2022-05-10 18.68 19.03 17.64 17.82 0.0M
2022-05-09 18.98 19.66 18.15 18.25 0.0M
2022-05-06 19.45 19.63 19.17 19.34 0.0M
2022-05-05 20.33 20.33 19.39 19.48 0.0M
2022-05-04 20.18 20.20 19.89 20.09 0.0M
2022-05-03 19.94 20.13 19.55 19.93 0.0M
2022-05-02 20.29 20.34 19.66 19.69 0.0M
2022-04-29 20.96 20.96 19.95 19.95 0.0M
2022-04-28 20.14 20.61 20.14 20.60 0.0M
2022-04-27 20.56 21.17 20.20 20.20 0.0M
2022-04-26 20.81 20.81 20.27 20.45 0.0M
2022-04-25 20.70 20.79 19.50 20.47 0.0M
2022-04-22 21.07 21.11 20.80 20.93 0.0M
2022-04-21 20.98 21.44 20.97 21.24 0.0M
2022-04-20 21.53 21.53 21.16 21.50 0.0M
2022-04-19 21.19 21.33 20.64 21.30 0.0M
2022-04-14 20.39 21.02 20.39 20.78 0.0M
2022-04-13 20.32 20.72 20.23 20.72 0.0M
2022-04-12 20.53 20.72 20.53 20.56 0.0M
2022-04-11 20.70 21.13 20.40 20.45 0.0M
2022-04-08 20.32 20.32 20.32 20.32 0.0M
2022-04-07 20.80 21.04 20.47 20.54 0.0M
2022-04-06 20.41 20.61 20.22 20.61 0.0M
2022-04-05 20.58 20.68 20.30 20.44 0.0M
2022-04-04 20.56 20.56 20.09 20.10 0.0M
2022-04-01 19.76 20.10 19.61 20.10 0.0M
2022-03-31 19.97 20.18 19.97 20.00 0.0M
2022-03-30 19.79 19.97 19.57 19.85 0.0M
2022-03-29 19.76 20.06 19.57 20.06 0.0M
2022-03-28 19.85 19.89 19.50 19.56 0.0M
2022-03-25 19.70 19.78 19.34 19.49 0.0M
2022-03-24 19.52 19.94 19.49 19.54 0.0M
2022-03-23 19.67 19.67 19.50 19.57 0.0M
2022-03-22 19.71 19.71 19.37 19.43 0.0M
2022-03-21 19.90 19.90 19.47 19.47 0.0M
2022-03-18 19.64 19.85 19.30 19.72 0.0M
2022-03-17 19.76 19.76 19.36 19.46 0.0M
2022-03-16 19.93 19.93 19.52 19.52 0.0M
2022-03-15 19.36 19.77 19.28 19.77 0.0M
2022-03-14 19.50 19.63 19.23 19.23 0.0M
2022-03-11 19.69 19.91 19.45 19.62 0.0M
2022-03-10 19.41 19.41 18.97 18.97 0.0M
2022-03-09 19.76 19.93 19.34 19.38 0.0M
2022-03-08 19.64 20.00 19.39 19.61 0.0M
2022-03-07 19.86 20.68 19.69 19.95 0.0M
2022-03-04 19.70 20.30 19.70 19.93 0.0M
2022-03-03 20.00 20.00 19.45 19.70 0.0M
2022-03-02 19.37 19.46 19.00 19.38 0.0M
2022-03-01 19.14 19.33 18.68 19.14 0.0M
2022-02-28 19.13 19.96 18.77 18.87 0.0M
2022-02-25 18.70 18.94 18.61 18.90 0.0M
2022-02-24 17.97 18.41 16.74 18.41 0.0M
2022-02-23 18.89 18.89 18.27 18.27 0.0M
2022-02-22 18.85 18.97 18.48 18.54 0.0M
2022-02-21 18.66 18.95 18.49 18.87 0.0M
2022-02-18 19.40 20.00 19.00 19.00 0.0M
2022-02-17 19.45 19.45 18.92 19.00 0.0M
2022-02-16 19.46 19.47 18.82 19.34 0.0M
2022-02-15 19.12 19.21 18.99 19.00 0.0M
2022-02-14 18.82 19.34 18.82 18.94 0.0M
2022-02-11 19.17 19.27 18.79 18.96 0.0M
2022-02-10 20.00 20.00 18.90 18.90 0.0M
2022-02-09 19.18 19.50 19.01 19.50 0.0M
2022-02-08 19.60 19.60 19.21 19.25 0.0M
2022-02-07 19.81 20.02 19.30 19.30 0.0M
2022-02-04 19.95 19.95 19.26 19.66 0.0M
2022-02-03 20.52 20.52 19.79 19.79 0.0M
2022-02-02 20.74 20.74 20.38 20.48 0.0M
2022-02-01 20.80 20.80 20.24 20.48 0.0M
2022-01-31 20.72 20.72 20.40 20.52 0.0M
2022-01-28 20.40 20.44 20.06 20.24 0.0M
2022-01-27 20.66 20.88 20.50 20.50 0.0M
2022-01-26 20.88 21.08 20.28 20.28 0.0M
2022-01-25 20.42 20.50 20.08 20.50 0.0M
2022-01-24 20.24 20.58 19.78 20.18 0.0M
2022-01-21 20.72 21.16 20.40 20.40 0.0M
2022-01-20 21.38 21.38 20.50 20.50 0.0M
2022-01-19 21.76 22.18 21.42 21.42 0.0M
2022-01-18 21.98 21.98 21.60 21.84 0.0M
2022-01-17 21.52 21.82 21.52 21.82 0.0M
2022-01-14 21.94 21.94 21.60 21.70 0.0M
2022-01-13 21.70 21.72 21.56 21.70 0.0M
2022-01-12 21.76 21.80 21.42 21.54 0.0M
2022-01-11 21.90 21.90 21.44 21.54 0.0M
2022-01-10 22.16 22.16 21.64 21.74 0.0M
2022-01-07 22.38 22.60 21.98 22.06 0.0M
2022-01-06 22.62 22.62 22.18 22.30 0.0M
2022-01-05 22.98 22.98 22.46 22.54 0.0M
2022-01-04 22.78 22.92 22.78 22.88 0.0M
2022-01-03 22.40 22.84 22.40 22.58 0.0M