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
2021-12-29 21.24 21.24 21.24 21.24 0.0M
2021-12-28 21.80 22.10 21.80 22.10 0.0M
2021-12-27 21.49 21.71 21.38 21.53 0.0M
2021-12-23 20.86 21.60 20.80 21.60 0.0M
2021-12-22 19.34 20.75 19.22 20.71 0.0M
2021-12-21 25.00 25.40 18.72 18.72 0.0M
2021-12-20 22.79 23.65 22.24 23.65 0.0M
2021-12-17 22.49 23.07 22.49 23.07 0.0M
2021-12-15 20.35 21.02 20.35 21.02 0.0M
2021-12-14 20.49 20.80 20.49 20.80 0.0M
2021-12-13 19.80 19.99 19.80 19.99 0.0M
2021-12-10 20.02 20.02 20.02 20.02 0.0M
2021-12-09 20.30 20.30 20.14 20.14 0.0M
2021-12-08 18.77 18.77 18.77 18.77 0.0M
2021-12-07 20.91 20.91 17.77 18.40 0.0M
2021-12-06 16.61 16.61 16.61 16.61 0.0M
2021-12-03 17.02 17.02 16.32 16.32 0.0M
2021-12-01 17.36 17.36 17.36 17.36 0.0M
2021-11-23 17.00 17.00 17.00 17.00 0.0M
2021-11-22 17.18 17.60 17.18 17.24 0.0M
2021-11-18 17.07 17.07 17.05 17.05 0.0M
2021-11-16 17.49 18.00 17.49 17.60 0.0M
2021-11-12 18.07 18.07 18.02 18.02 0.0M
2021-11-10 18.20 18.84 17.88 17.88 0.0M
2021-11-09 17.60 18.79 17.60 18.79 0.0M
2021-11-08 17.45 17.45 17.24 17.24 0.0M
2021-11-05 17.31 17.31 17.31 17.31 0.0M
2021-11-03 16.43 16.43 16.43 16.43 0.0M
2021-11-02 17.70 17.70 16.83 16.83 0.0M
2021-11-01 15.83 16.36 15.79 16.36 0.0M
2021-10-28 15.26 15.26 15.20 15.20 0.0M
2021-10-27 15.09 15.09 15.09 15.09 0.0M
2021-10-26 15.12 15.27 15.12 15.27 0.0M
2021-10-25 16.07 16.07 16.07 16.07 0.0M
2021-10-20 15.15 15.47 15.15 15.47 0.0M
2021-10-19 15.27 15.27 15.27 15.27 0.0M
2021-10-18 15.21 15.21 14.64 14.64 0.0M
2021-10-15 15.46 15.46 15.12 15.12 0.0M
2021-10-14 15.11 15.37 14.57 14.58 0.0M
2021-10-13 15.40 15.40 15.40 15.40 0.0M
2021-10-11 14.70 14.70 14.68 14.68 0.0M
2021-10-06 14.79 14.79 14.79 14.79 0.0M
2021-10-05 14.30 14.30 14.30 14.30 0.0M
2021-10-04 14.97 14.97 14.53 14.57 0.0M
2021-09-29 14.77 14.77 14.77 14.77 0.0M
2021-09-27 14.69 14.69 14.69 14.69 0.0M
2021-09-23 14.50 14.50 14.50 14.50 0.0M
2021-09-22 14.39 14.39 14.29 14.29 0.0M
2021-09-20 14.02 14.20 13.92 14.20 0.0M
2021-09-17 13.71 14.03 13.61 14.03 0.0M
2021-09-16 13.62 13.69 13.62 13.69 0.0M
2021-09-15 13.35 13.35 13.35 13.35 0.0M
2021-09-14 13.90 13.90 13.33 13.33 0.0M
2021-09-13 14.02 14.03 13.87 13.87 0.0M
2021-09-06 14.04 14.04 14.04 14.04 0.0M
2021-09-03 14.59 14.59 14.36 14.36 0.0M
2021-09-02 15.09 15.39 14.45 14.45 0.0M
2021-09-01 14.99 14.99 14.99 14.99 0.0M
2021-08-30 14.32 14.32 14.32 14.32 0.0M
2021-08-27 14.49 14.54 14.49 14.54 0.0M
2021-08-25 14.46 14.51 14.46 14.51 0.0M
2021-08-24 14.27 14.27 14.27 14.27 0.0M
2021-08-19 14.35 14.35 13.79 13.79 0.0M
2021-08-17 14.34 14.34 14.34 14.34 0.0M
2021-08-13 14.97 14.97 14.97 14.97 0.0M
2021-08-12 15.18 15.18 15.12 15.12 0.0M
2021-08-11 15.60 15.60 15.57 15.57 0.0M
2021-08-10 16.00 16.00 15.94 15.94 0.0M
2021-08-06 16.46 16.46 16.10 16.10 0.0M
2021-08-05 16.75 16.92 16.12 16.23 0.0M
2021-08-04 18.36 18.36 17.60 17.60 0.0M
2021-08-03 17.46 17.46 17.46 17.46 0.0M
2021-07-30 18.55 18.55 18.55 18.55 0.0M
2021-07-28 18.30 18.59 18.30 18.59 0.0M
2021-07-27 17.86 17.86 17.86 17.86 0.0M
2021-07-26 18.00 18.00 17.90 17.90 0.0M
2021-07-23 19.19 19.19 19.19 19.19 0.0M
2021-07-21 19.95 19.95 19.95 19.95 0.0M
2021-07-16 20.30 20.30 20.30 20.30 0.0M
2021-07-15 19.89 19.89 19.23 19.23 0.0M
2021-07-14 20.10 20.10 20.10 20.10 0.0M
2021-07-09 19.80 19.80 19.61 19.61 0.0M
2021-07-07 20.21 20.21 20.21 20.21 0.0M
2021-07-06 20.63 20.63 20.63 20.63 0.0M
2021-07-02 21.07 21.20 21.07 21.20 0.0M
2021-06-30 20.12 20.12 20.12 20.12 0.0M
2021-06-28 21.74 21.74 21.74 21.74 0.0M
2021-06-23 20.44 20.44 20.44 20.44 0.0M
2021-06-22 20.94 20.94 20.71 20.71 0.0M
2021-06-21 21.42 21.42 21.42 21.42 0.0M
2021-06-18 21.31 21.31 21.31 21.31 0.0M
2021-06-16 21.41 21.41 21.17 21.17 0.0M
2021-06-15 22.23 22.23 21.63 21.63 0.0M
2021-06-14 22.45 22.45 22.45 22.45 0.0M
2021-06-11 22.60 22.75 22.60 22.75 0.0M
2021-06-10 21.64 22.27 21.64 22.27 0.0M
2021-06-09 21.77 22.01 21.73 21.73 0.0M
2021-06-08 20.98 21.87 20.98 21.87 0.0M
2021-06-07 19.55 21.17 19.55 21.17 0.0M
2021-06-04 19.25 19.25 19.25 19.25 0.0M
2021-06-03 18.56 18.56 18.56 18.56 0.0M
2021-06-02 18.45 18.70 18.45 18.70 0.0M
2021-06-01 18.07 18.07 18.07 18.07 0.0M
2021-05-28 18.32 18.50 18.32 18.50 0.0M
2021-05-26 17.55 17.55 17.32 17.51 0.0M
2021-05-25 17.46 17.46 17.46 17.46 0.0M
2021-05-24 17.55 17.55 17.55 17.55 0.0M
2021-05-21 17.82 17.82 17.82 17.82 0.0M
2021-05-19 17.10 17.20 17.01 17.20 0.0M
2021-05-13 18.05 18.05 17.38 17.38 0.0M
2021-05-12 17.04 18.43 17.04 18.06 0.0M
2021-05-11 16.71 16.71 16.71 16.71 0.0M
2021-05-10 17.26 17.26 16.97 17.26 0.0M
2021-05-07 17.38 17.39 16.98 16.98 0.0M
2021-05-06 16.14 17.34 16.14 17.34 0.0M
2021-05-05 16.10 16.25 16.10 16.25 0.0M
2021-05-04 16.43 16.43 16.20 16.20 0.0M
2021-05-03 16.94 16.94 16.94 16.94 0.0M
2021-04-30 16.86 17.05 16.86 17.05 0.0M
2021-04-29 17.31 17.31 16.93 16.93 0.0M
2021-04-28 17.54 17.54 17.36 17.36 0.0M
2021-04-27 17.43 17.43 17.34 17.34 0.0M
2021-04-26 16.87 17.73 16.87 17.73 0.0M
2021-04-23 17.44 17.44 17.03 17.03 0.0M
2021-04-22 17.70 18.00 17.70 18.00 0.0M
2021-04-21 17.41 17.82 17.00 17.82 0.0M
2021-04-20 17.04 17.30 17.04 17.30 0.0M
2021-04-19 17.82 17.82 16.86 17.35 0.0M
2021-04-16 17.86 18.16 17.56 17.59 0.0M
2021-04-15 17.94 18.09 17.93 17.98 0.0M
2021-04-14 17.38 18.10 17.38 17.74 0.0M
2021-04-13 17.16 17.33 17.16 17.33 0.0M
2021-04-12 17.27 17.39 17.00 17.01 0.0M
2021-04-09 17.11 17.43 17.11 17.16 0.0M
2021-04-08 17.91 17.91 17.30 17.33 0.0M
2021-04-07 17.23 18.10 17.23 18.05 0.0M
2021-04-06 18.04 18.04 17.32 17.32 0.0M
2021-04-01 22.13 22.13 22.13 22.13 0.0M
2021-03-31 21.94 22.00 21.94 22.00 0.0M
2021-03-30 21.40 22.00 21.40 22.00 0.0M
2021-03-26 22.33 22.33 22.27 22.27 0.0M
2021-03-24 21.80 21.80 21.50 21.50 0.0M
2021-03-23 21.93 21.96 21.70 21.96 0.0M
2021-03-22 23.05 23.14 22.74 22.74 0.0M
2021-03-19 22.91 22.91 22.71 22.71 0.0M
2021-03-18 23.23 23.23 22.87 22.87 0.0M
2021-03-17 23.32 23.32 22.87 22.89 0.0M
2021-03-16 25.14 25.14 22.55 23.29 0.0M
2021-03-15 22.86 25.10 22.86 25.10 0.0M
2021-03-12 22.00 22.82 22.00 22.48 0.0M
2021-03-11 22.68 22.86 22.10 22.23 0.0M
2021-03-10 22.00 24.26 21.39 22.54 0.0M
2021-03-09 25.30 25.63 19.75 21.02 0.0M
2021-03-05 38.69 38.69 38.69 38.69 0.0M
2021-03-04 39.59 39.59 39.59 39.59 0.0M
2021-02-26 40.02 40.02 40.02 40.02 0.0M
2021-02-24 41.41 41.41 41.41 41.41 0.0M
2021-02-23 40.06 40.06 40.06 40.06 0.0M
2021-02-22 42.36 42.36 42.36 42.36 0.0M
2021-02-18 41.52 41.52 41.52 41.52 0.0M
2021-02-17 40.17 40.66 40.16 40.66 0.0M
2021-02-15 41.84 41.84 41.84 41.84 0.0M
2021-02-12 41.37 41.37 41.37 41.37 0.0M
2021-02-11 42.42 42.42 42.42 42.42 0.0M
2021-02-09 42.00 42.00 42.00 42.00 0.0M
2021-02-08 43.65 43.65 42.81 42.81 0.0M
2021-02-03 41.70 42.02 41.70 42.02 0.0M
2021-02-02 39.40 39.40 39.40 39.40 0.0M
2021-02-01 38.91 38.91 38.91 38.91 0.0M
2021-01-28 39.02 40.69 39.02 40.10 0.0M
2021-01-27 42.88 42.88 40.20 40.30 0.0M
2021-01-26 45.38 45.38 45.38 45.38 0.0M
2021-01-25 44.28 44.28 44.28 44.28 0.0M
2021-01-22 42.97 42.97 41.78 41.78 0.0M
2021-01-21 43.23 43.23 43.23 43.23 0.0M
2021-01-20 44.11 44.11 44.11 44.11 0.0M
2021-01-19 44.91 44.91 44.91 44.91 0.0M
2021-01-15 44.95 44.95 44.95 44.95 0.0M
2021-01-14 44.24 44.80 44.24 44.80 0.0M
2021-01-13 44.15 44.15 44.15 44.15 0.0M
2021-01-12 44.32 44.32 43.51 43.51 0.0M
2021-01-08 45.59 47.09 43.30 43.30 0.0M
2021-01-06 41.80 41.80 41.80 41.80 0.0M
2021-01-05 42.88 42.88 42.88 42.88 0.0M