Axcelis

ACLS
🏛️ 독일 →
82.56
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
2025-09-30 82.76 84.08 81.56 82.56 0.0M
2025-09-29 83.86 84.40 82.84 82.86 0.0M
2025-09-26 82.86 83.04 82.08 82.60 0.0M
2025-09-25 82.36 83.20 81.00 83.20 0.0M
2025-09-24 83.10 84.30 82.26 83.26 0.0M
2025-09-23 84.78 86.36 83.58 83.58 0.0M
2025-09-22 81.76 85.00 80.64 85.00 0.0M
2025-09-19 82.30 82.32 80.84 80.84 0.0M
2025-09-18 78.10 81.96 78.10 81.96 0.0M
2025-09-17 76.22 77.02 75.86 76.92 0.0M
2025-09-16 74.52 76.00 73.70 76.00 0.0M
2025-09-15 72.66 74.30 72.66 74.30 0.0M
2025-09-12 74.00 74.00 72.60 73.12 0.0M
2025-09-11 72.50 74.22 72.50 74.16 0.0M
2025-09-10 71.28 72.06 70.26 70.70 0.0M
2025-09-09 68.88 71.36 68.88 70.90 0.0M
2025-09-08 68.48 69.24 67.68 69.00 0.0M
2025-09-05 67.68 69.02 67.60 69.02 0.0M
2025-09-04 67.80 67.84 66.02 66.02 0.0M
2025-09-03 68.00 68.36 67.00 67.00 0.0M
2025-09-02 69.34 69.40 67.68 68.44 0.0M
2025-09-01 68.62 69.38 68.54 69.38 0.0M
2025-08-29 70.80 70.80 68.94 68.94 0.0M
2025-08-28 69.54 69.54 69.54 69.54 0.0M
2025-08-27 70.22 70.22 70.00 70.00 0.0M
2025-08-26 68.38 69.72 68.38 69.72 0.0M
2025-08-25 69.64 70.12 69.62 69.62 0.0M
2025-08-22 68.04 70.76 67.30 70.76 0.0M
2025-08-21 68.00 68.00 67.82 67.82 0.0M
2025-08-20 68.40 68.40 66.84 66.84 0.0M
2025-08-19 69.68 69.68 68.88 68.88 0.0M
2025-08-18 68.28 68.28 68.28 68.28 0.0M
2025-08-15 70.04 70.04 67.64 68.32 0.0M
2025-08-14 72.30 72.30 71.20 71.44 0.0M
2025-08-13 69.90 72.74 69.90 72.74 0.0M
2025-08-12 67.66 70.00 67.66 69.10 0.0M
2025-08-11 67.82 68.78 67.82 68.04 0.0M
2025-08-08 68.62 68.78 67.90 67.90 0.0M
2025-08-07 64.58 68.12 64.58 68.12 0.0M
2025-08-06 67.88 67.88 64.92 65.06 0.0M
2025-08-05 61.80 70.56 61.80 66.54 0.0M
2025-08-04 59.20 60.28 58.78 60.28 0.0M
2025-08-01 58.50 59.50 56.82 59.50 0.0M
2025-07-31 64.28 64.28 59.22 59.60 0.0M
2025-07-30 63.84 64.56 63.84 64.56 0.0M
2025-07-29 65.66 65.66 63.58 63.58 0.0M
2025-07-28 62.70 65.18 62.68 65.18 0.0M
2025-07-25 62.54 62.54 62.54 62.54 0.0M
2025-07-24 62.88 62.88 62.88 62.88 0.0M
2025-07-23 64.64 65.00 63.22 63.82 0.0M
2025-07-22 63.38 64.70 62.46 62.46 0.0M
2025-07-21 60.82 63.74 60.82 63.74 0.0M
2025-07-18 62.00 62.00 61.90 61.90 0.0M
2025-07-17 62.10 62.12 61.46 61.84 0.0M
2025-07-16 61.30 61.64 60.00 61.64 0.0M
2025-07-15 61.48 63.92 61.44 61.52 0.0M
2025-07-14 63.60 63.60 60.52 60.52 0.0M
2025-07-11 64.12 64.12 64.10 64.10 0.0M
2025-07-10 63.80 65.32 63.80 65.32 0.0M
2025-07-09 62.86 62.86 62.66 62.66 0.0M
2025-07-08 60.06 63.40 60.06 62.74 0.0M
2025-07-07 62.20 62.50 61.76 61.76 0.0M
2025-07-04 61.58 61.58 61.58 61.58 0.0M
2025-07-03 61.80 62.14 61.80 62.14 0.0M
2025-07-02 61.44 62.44 60.96 61.50 0.0M
2025-07-01 59.38 61.08 57.96 61.08 0.0M
2025-06-30 59.52 59.96 59.52 59.52 0.0M
2025-06-27 60.46 61.02 59.82 59.82 0.0M
2025-06-26 60.94 61.22 60.94 61.08 0.0M
2025-06-25 59.78 59.78 59.76 59.76 0.0M
2025-06-24 57.50 60.22 57.50 60.22 0.0M
2025-06-23 57.40 58.32 56.92 57.28 0.0M
2025-06-20 56.66 57.72 56.38 57.44 0.0M
2025-06-19 57.92 58.14 57.58 57.96 0.0M
2025-06-18 59.86 60.02 58.54 58.54 0.0M
2025-06-17 60.00 60.24 59.90 60.24 0.0M
2025-06-16 56.10 59.52 56.10 59.32 0.0M
2025-06-13 58.62 58.64 55.76 56.88 0.0M
2025-06-12 58.00 58.98 58.00 58.98 0.0M
2025-06-11 62.14 62.92 60.44 60.44 0.0M
2025-06-10 58.82 64.00 58.82 62.02 0.0M
2025-06-09 55.80 59.74 55.80 59.00 0.0M
2025-06-06 52.68 55.56 52.68 55.56 0.0M
2025-06-05 54.18 54.18 54.14 54.18 0.0M
2025-06-04 52.40 53.20 51.74 53.20 0.0M
2025-06-03 49.01 49.70 49.01 49.70 0.0M
2025-06-02 49.46 50.10 48.82 49.50 0.0M
2025-05-30 51.06 51.06 50.82 50.82 0.0M
2025-05-29 51.50 51.62 51.14 51.48 0.0M
2025-05-28 52.82 52.82 52.82 52.82 0.0M
2025-05-27 51.52 53.62 51.52 53.38 0.0M
2025-05-26 51.26 52.04 51.26 51.56 0.0M
2025-05-23 51.96 52.56 50.64 51.08 0.0M
2025-05-22 52.00 53.40 52.00 52.70 0.0M
2025-05-21 54.66 55.18 52.56 52.56 0.0M
2025-05-20 55.40 55.42 54.88 54.88 0.0M
2025-05-19 54.30 54.74 53.00 54.74 0.0M
2025-05-16 55.60 55.60 54.94 55.26 0.0M
2025-05-15 56.00 56.00 55.38 55.50 0.0M
2025-05-14 56.12 56.16 55.86 56.14 0.0M
2025-05-13 56.72 57.00 56.72 57.00 0.0M
2025-05-12 52.18 56.74 52.06 56.40 0.0M
2025-05-09 52.70 53.30 51.04 51.04 0.0M
2025-05-08 51.42 53.46 51.42 52.52 0.0M
2025-05-07 47.98 51.00 47.98 51.00 0.0M
2025-05-06 45.72 49.49 45.72 47.40 0.0M
2025-05-05 46.18 46.39 45.04 46.04 0.0M
2025-05-02 43.54 46.79 43.42 46.52 0.0M
2025-04-30 41.90 41.90 41.20 41.90 0.0M
2025-04-29 42.68 42.68 42.55 42.55 0.0M
2025-04-28 43.83 43.92 43.83 43.92 0.0M
2025-04-25 44.00 44.00 44.00 44.00 0.0M
2025-04-24 40.58 40.58 39.87 40.36 0.0M
2025-04-23 40.35 41.93 40.35 41.93 0.0M
2025-04-22 39.28 39.52 39.28 39.52 0.0M
2025-04-17 39.50 39.69 39.18 39.23 0.0M
2025-04-16 41.02 41.05 39.00 39.00 0.0M
2025-04-15 41.94 43.03 41.72 41.90 0.0M
2025-04-14 41.78 42.43 41.78 42.43 0.0M
2025-04-10 44.61 44.61 40.86 40.87 0.0M
2025-04-09 38.15 39.97 38.15 39.97 0.0M
2025-04-08 41.44 42.86 38.90 38.90 0.0M
2025-04-07 36.50 42.43 34.00 40.06 0.0M
2025-04-04 40.20 40.59 37.50 38.26 0.0M
2025-04-03 44.41 44.41 40.76 40.76 0.0M
2025-04-02 46.25 46.25 45.91 45.99 0.0M
2025-04-01 46.11 46.80 45.32 46.21 0.0M
2025-03-31 46.09 46.10 44.27 44.27 0.0M
2025-03-28 50.06 50.06 46.14 46.15 0.0M
2025-03-27 50.04 50.04 50.00 50.00 0.0M
2025-03-26 51.92 51.92 51.92 51.92 0.0M
2025-03-25 53.06 53.44 52.32 52.32 0.0M
2025-03-24 51.68 53.56 51.64 53.12 0.0M
2025-03-21 52.02 52.02 51.34 51.34 0.0M
2025-03-20 52.96 52.96 52.96 52.96 0.0M
2025-03-19 52.54 52.54 52.54 52.54 0.0M
2025-03-18 53.36 53.52 52.34 52.34 0.0M
2025-03-17 53.80 54.22 53.50 53.50 0.0M
2025-03-14 53.56 54.36 53.56 54.36 0.0M
2025-03-13 54.20 55.00 53.20 53.20 0.0M
2025-03-12 53.40 54.94 53.40 54.28 0.0M
2025-03-11 55.00 55.10 51.80 51.80 0.0M
2025-03-10 55.42 55.78 55.14 55.14 0.0M
2025-03-07 54.62 54.62 54.42 54.42 0.0M
2025-03-06 53.60 55.12 53.28 55.12 0.0M
2025-03-05 53.08 53.18 52.36 52.66 0.0M
2025-03-04 52.02 53.58 51.44 53.58 0.0M
2025-03-03 52.90 53.98 51.64 51.64 0.0M
2025-02-28 52.74 53.66 52.60 52.60 0.0M
2025-02-27 57.18 57.88 53.10 53.10 0.0M
2025-02-26 59.58 60.04 58.50 58.50 0.0M
2025-02-25 60.18 60.18 58.08 58.82 0.0M
2025-02-24 60.76 62.06 59.98 60.52 0.0M
2025-02-21 61.16 62.00 59.22 59.22 0.0M
2025-02-20 61.14 61.80 60.54 60.54 0.0M
2025-02-19 60.44 61.46 60.44 61.36 0.0M
2025-02-18 58.22 59.28 58.00 59.28 0.0M
2025-02-17 58.02 58.66 58.02 58.66 0.0M
2025-02-14 59.14 59.14 57.62 57.62 0.0M
2025-02-13 57.36 59.20 57.36 58.92 0.0M
2025-02-12 56.82 57.86 54.90 57.76 0.0M
2025-02-11 60.00 60.00 56.04 57.32 0.0M
2025-02-10 61.74 64.08 61.72 64.08 0.0M
2025-02-07 62.92 63.60 61.78 61.78 0.0M
2025-02-06 65.20 65.20 62.92 63.08 0.0M
2025-02-05 63.16 64.12 62.80 64.12 0.0M
2025-02-04 63.40 64.66 63.02 63.94 0.0M
2025-02-03 65.16 65.58 62.88 64.42 0.0M
2025-01-31 67.94 67.94 67.94 67.94 0.0M
2025-01-30 66.44 67.20 65.82 67.10 0.0M
2025-01-29 65.62 65.68 65.00 65.02 0.0M
2025-01-28 66.30 66.64 65.46 65.50 0.0M
2025-01-27 66.52 66.52 64.72 65.86 0.0M
2025-01-24 68.16 68.16 67.10 67.22 0.0M
2025-01-23 68.18 68.18 66.56 67.48 0.0M
2025-01-22 68.78 69.04 68.22 68.26 0.0M
2025-01-21 68.76 69.80 68.76 69.12 0.0M
2025-01-20 69.16 69.16 69.00 69.00 0.0M
2025-01-17 70.16 70.16 69.80 69.80 0.0M
2025-01-16 70.18 71.64 69.80 71.10 0.0M
2025-01-15 67.98 69.34 67.32 69.34 0.0M
2025-01-14 66.86 67.78 66.86 67.00 0.0M
2025-01-13 67.88 67.88 66.44 66.44 0.0M
2025-01-10 70.50 70.50 66.32 67.82 0.0M
2025-01-09 71.22 71.22 71.22 71.22 0.0M
2025-01-08 71.12 71.92 70.44 70.44 0.0M
2025-01-07 71.90 73.30 71.80 72.24 0.0M
2025-01-06 70.10 73.38 69.90 72.22 0.0M
2025-01-03 68.76 70.52 68.52 69.96 0.0M
2025-01-02 67.84 70.50 67.84 69.50 0.0M