ACADIA

ACAD
🏛️ 독일 →
18.11
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 18.17 18.20 18.11 18.11 0.0M
2025-09-29 18.14 18.17 17.88 18.17 0.0M
2025-09-26 18.35 18.35 18.35 18.35 0.0M
2025-09-25 17.99 18.12 17.93 18.12 0.0M
2025-09-24 17.94 18.44 17.10 18.44 0.0M
2025-09-23 20.75 20.75 20.00 20.00 0.0M
2025-09-22 20.79 20.87 20.79 20.87 0.0M
2025-09-19 21.32 21.32 20.95 20.95 0.0M
2025-09-18 21.01 21.01 21.01 21.01 0.0M
2025-09-17 20.34 20.71 20.34 20.71 0.0M
2025-09-16 20.51 20.51 20.29 20.29 0.0M
2025-09-15 20.30 20.30 20.12 20.12 0.0M
2025-09-12 20.46 20.47 20.46 20.47 0.0M
2025-09-11 20.61 20.61 20.61 20.61 0.0M
2025-09-10 20.69 20.69 20.61 20.67 0.0M
2025-09-09 20.96 21.17 20.96 21.17 0.0M
2025-09-08 21.66 21.66 21.56 21.56 0.0M
2025-09-05 21.95 21.95 21.69 21.69 0.0M
2025-09-04 22.21 22.21 22.21 22.21 0.0M
2025-09-03 22.06 22.06 22.06 22.06 0.0M
2025-09-02 22.15 22.58 22.15 22.45 0.0M
2025-09-01 22.34 22.34 22.34 22.34 0.0M
2025-08-29 22.61 22.61 22.09 22.09 0.0M
2025-08-28 22.90 22.90 22.55 22.55 0.0M
2025-08-27 22.70 22.70 22.70 22.70 0.0M
2025-08-26 22.00 22.00 21.95 21.95 0.0M
2025-08-25 21.82 21.82 21.82 21.82 0.0M
2025-08-22 21.66 21.66 21.52 21.52 0.0M
2025-08-21 21.36 21.36 21.36 21.36 0.0M
2025-08-20 21.35 21.35 21.10 21.10 0.0M
2025-08-19 21.44 21.44 21.44 21.44 0.0M
2025-08-18 21.49 21.66 21.49 21.66 0.0M
2025-08-15 21.34 21.34 21.34 21.34 0.0M
2025-08-14 21.30 21.61 21.01 21.02 0.0M
2025-08-13 21.48 21.48 21.48 21.48 0.0M
2025-08-12 22.01 22.01 22.01 22.01 0.0M
2025-08-11 21.27 21.33 21.00 21.00 0.0M
2025-08-08 21.03 21.23 21.03 21.15 0.0M
2025-08-07 20.40 20.40 20.40 20.40 0.0M
2025-08-06 20.67 20.67 20.46 20.46 0.0M
2025-08-05 21.18 21.18 20.76 20.76 0.0M
2025-08-04 20.77 20.77 20.77 20.77 0.0M
2025-08-01 20.31 20.37 20.31 20.37 0.0M
2025-07-31 20.89 20.89 20.62 20.71 0.0M
2025-07-30 20.54 20.54 20.54 20.54 0.0M
2025-07-29 19.78 19.92 19.70 19.70 0.0M
2025-07-28 19.74 19.74 19.74 19.74 0.0M
2025-07-25 19.52 19.70 19.52 19.70 0.0M
2025-07-24 19.56 20.00 19.56 20.00 0.0M
2025-07-23 19.20 19.59 19.20 19.59 0.0M
2025-07-22 18.92 18.92 18.92 18.92 0.0M
2025-07-21 19.28 19.57 19.28 19.43 0.0M
2025-07-18 19.47 19.47 19.42 19.42 0.0M
2025-07-17 19.47 19.47 19.47 19.47 0.0M
2025-07-16 19.14 19.14 19.14 19.14 0.0M
2025-07-15 18.78 18.90 18.77 18.90 0.0M
2025-07-14 17.78 18.11 17.78 18.11 0.0M
2025-07-11 18.70 18.70 18.70 18.70 0.0M
2025-07-10 18.51 18.83 18.51 18.83 0.0M
2025-07-09 18.24 18.24 18.24 18.24 0.0M
2025-07-08 17.89 18.00 17.89 18.00 0.0M
2025-07-07 17.86 17.86 17.86 17.86 0.0M
2025-07-04 17.83 17.83 17.57 17.57 0.0M
2025-07-03 18.00 18.00 18.00 18.00 0.0M
2025-07-02 18.00 18.00 18.00 18.00 0.0M
2025-07-01 18.38 18.38 18.38 18.38 0.0M
2025-06-30 18.56 18.56 18.56 18.56 0.0M
2025-06-27 19.21 19.21 18.70 18.70 0.0M
2025-06-24 19.38 19.38 19.38 19.38 0.0M
2025-06-23 19.54 19.54 19.43 19.43 0.0M
2025-06-20 20.04 20.04 20.04 20.04 0.0M
2025-06-18 19.89 19.89 19.66 19.71 0.0M
2025-06-17 18.50 18.98 18.50 18.98 0.0M
2025-06-16 18.67 18.95 18.67 18.95 0.0M
2025-06-13 18.82 18.82 18.67 18.67 0.0M
2025-06-11 19.53 19.53 19.53 19.53 0.0M
2025-06-09 19.26 19.26 19.26 19.26 0.0M
2025-06-06 19.09 19.09 19.09 19.09 0.0M
2025-06-05 18.78 18.78 18.78 18.78 0.0M
2025-06-04 19.18 19.47 19.18 19.40 0.0M
2025-06-03 18.60 19.19 18.60 19.19 0.0M
2025-06-02 18.75 19.02 18.75 19.00 0.0M
2025-05-30 19.76 19.76 19.31 19.31 0.0M
2025-05-29 19.70 19.99 19.44 19.44 0.0M
2025-05-28 19.45 19.66 19.45 19.66 0.0M
2025-05-27 19.46 19.77 19.46 19.77 0.0M
2025-05-26 19.28 19.70 19.28 19.70 0.0M
2025-05-23 18.89 18.89 18.83 18.83 0.0M
2025-05-22 19.17 19.41 19.01 19.11 0.0M
2025-05-21 19.05 19.69 19.05 19.45 0.0M
2025-05-20 19.33 19.70 19.13 19.13 0.0M
2025-05-19 19.91 19.95 19.41 19.41 0.0M
2025-05-16 22.00 22.00 19.79 20.02 0.0M
2025-05-15 15.56 15.56 15.56 15.56 0.0M
2025-05-13 15.85 15.85 15.85 15.85 0.0M
2025-05-12 15.80 16.08 15.80 16.08 0.0M
2025-05-08 14.75 14.75 14.75 14.75 0.0M
2025-05-02 12.92 13.11 12.92 13.11 0.0M
2025-04-29 12.98 12.98 12.80 12.80 0.0M
2025-04-28 12.97 12.97 12.97 12.97 0.0M
2025-04-23 13.13 13.13 13.13 13.13 0.0M
2025-04-22 12.70 12.70 12.70 12.70 0.0M
2025-04-16 12.81 12.81 12.81 12.81 0.0M
2025-04-14 12.96 12.96 12.95 12.95 0.0M
2025-04-10 12.76 12.76 12.76 12.76 0.0M
2025-04-09 12.41 12.41 12.41 12.41 0.0M
2025-04-07 13.25 13.30 13.25 13.30 0.0M
2025-04-04 14.47 14.47 13.92 13.92 0.0M
2025-04-03 14.61 14.61 14.61 14.61 0.0M
2025-03-31 15.34 15.34 15.34 15.34 0.0M
2025-03-27 15.90 15.90 15.90 15.90 0.0M
2025-03-25 15.86 15.86 15.86 15.86 0.0M
2025-03-24 15.63 15.94 15.63 15.94 0.0M
2025-03-21 15.71 15.71 15.71 15.71 0.0M
2025-03-20 15.90 15.91 15.90 15.91 0.0M
2025-03-19 15.88 15.97 15.88 15.97 0.0M
2025-03-17 15.92 16.15 15.90 16.15 0.0M
2025-03-14 15.36 15.36 15.36 15.36 0.0M
2025-03-12 15.80 15.80 15.80 15.80 0.0M
2025-03-11 15.88 15.88 15.88 15.88 0.0M
2025-03-10 16.25 16.25 15.79 15.79 0.0M
2025-03-06 16.33 16.45 16.33 16.45 0.0M
2025-03-05 17.15 17.40 17.15 17.40 0.0M
2025-03-04 17.49 17.49 17.06 17.39 0.0M
2025-03-03 18.73 18.73 17.34 17.34 0.0M
2025-02-28 18.70 18.70 18.45 18.70 0.0M
2025-02-27 17.99 19.53 17.99 18.69 0.0M
2025-02-25 18.44 18.44 18.44 18.44 0.0M
2025-02-24 19.45 19.45 19.45 19.45 0.0M
2025-02-21 19.27 19.62 18.80 19.62 0.0M
2025-02-20 18.95 19.28 18.95 19.23 0.0M
2025-02-19 19.25 19.25 18.96 19.11 0.0M
2025-02-17 19.25 19.25 18.93 18.93 0.0M
2025-02-14 19.05 19.05 18.88 19.00 0.0M
2025-02-13 18.54 19.02 18.54 18.93 0.0M
2025-02-11 18.08 18.39 17.75 17.75 0.0M
2025-02-10 18.26 18.37 18.26 18.37 0.0M
2025-02-06 18.48 18.48 18.48 18.48 0.0M
2025-02-05 18.72 18.75 18.72 18.75 0.0M
2025-01-31 18.00 18.16 18.00 18.15 0.0M
2025-01-28 17.36 17.80 17.36 17.80 0.0M
2025-01-27 17.48 17.48 17.48 17.48 0.0M
2025-01-24 17.93 18.11 17.93 18.11 0.0M
2025-01-23 17.54 18.30 17.54 18.30 0.0M
2025-01-20 17.15 17.15 17.15 17.15 0.0M
2025-01-17 17.29 17.29 17.05 17.24 0.0M
2025-01-15 16.50 16.50 16.50 16.50 0.0M
2025-01-14 17.65 17.65 17.50 17.50 0.0M
2025-01-10 17.19 17.19 17.19 17.19 0.0M
2025-01-08 16.65 16.97 16.65 16.97 0.0M
2025-01-06 17.82 17.82 17.55 17.55 0.0M
2025-01-03 18.04 18.10 17.93 17.93 0.0M