AAC Technologies Holdings Inc (AACAY)

AACAY
🏛️ 미국 →
5.69
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.88 3.95 3.88 3.90 0.1M
2021-12-30 3.91 3.91 3.80 3.82 0.1M
2021-12-29 3.85 3.88 3.85 3.86 0.1M
2021-12-28 3.85 3.92 3.85 3.91 0.3M
2021-12-27 3.92 3.94 3.85 3.93 0.3M
2021-12-23 4.05 4.05 3.89 3.90 0.2M
2021-12-22 3.80 3.89 3.80 3.87 0.1M
2021-12-21 3.87 3.89 3.80 3.86 0.1M
2021-12-20 3.80 3.93 3.80 3.82 0.2M
2021-12-17 4.07 4.07 3.90 3.96 0.2M
2021-12-16 3.91 4.04 3.91 4.00 0.1M
2021-12-15 4.00 4.00 3.86 3.94 0.1M
2021-12-14 4.17 4.17 4.02 4.06 0.1M
2021-12-13 4.00 4.25 4.00 4.11 0.1M
2021-12-10 4.32 4.32 4.06 4.18 0.1M
2021-12-09 4.09 4.27 4.09 4.21 0.4M
2021-12-08 4.18 4.31 4.04 4.19 0.1M
2021-12-07 4.13 4.20 4.04 4.17 0.2M
2021-12-06 4.22 4.22 3.97 4.14 0.1M
2021-12-03 4.38 4.38 4.16 4.17 0.1M
2021-12-02 4.20 4.31 4.15 4.17 0.2M
2021-12-01 4.37 4.37 4.10 4.27 0.1M
2021-11-30 4.14 4.42 4.14 4.35 0.4M
2021-11-29 4.44 4.44 4.16 4.32 0.1M
2021-11-26 4.26 4.46 4.26 4.39 0.0M
2021-11-24 4.66 4.66 4.49 4.54 0.1M
2021-11-23 4.73 4.80 4.60 4.62 0.1M
2021-11-22 4.49 4.77 4.49 4.59 0.1M
2021-11-19 4.35 4.38 4.22 4.35 0.1M
2021-11-18 4.15 4.43 4.15 4.29 0.1M
2021-11-17 4.40 4.50 4.25 4.34 0.1M
2021-11-16 4.36 4.36 4.21 4.34 0.1M
2021-11-15 4.25 4.35 4.16 4.25 0.1M
2021-11-12 4.04 4.31 4.04 4.16 0.0M
2021-11-11 4.14 4.28 4.14 4.27 0.1M
2021-11-10 3.89 4.14 3.89 4.00 0.1M
2021-11-09 3.96 4.18 3.96 4.04 0.1M
2021-11-08 4.14 4.14 3.93 4.05 0.1M
2021-11-05 4.17 4.20 3.94 4.05 0.1M
2021-11-04 4.04 4.18 4.01 4.01 0.1M
2021-11-03 4.09 4.09 4.00 4.06 0.2M
2021-11-02 4.27 4.27 4.18 4.20 0.0M
2021-11-01 4.15 4.42 4.15 4.33 0.1M
2021-10-29 4.30 4.31 4.26 4.28 0.0M
2021-10-28 4.33 4.44 4.20 4.36 0.1M
2021-10-27 4.48 4.48 4.30 4.32 0.0M
2021-10-26 4.50 4.50 4.29 4.37 0.1M
2021-10-25 4.50 4.50 4.34 4.35 0.1M
2021-10-22 4.27 4.36 4.27 4.34 0.1M
2021-10-21 4.25 4.25 4.07 4.20 0.1M
2021-10-20 4.28 4.28 4.20 4.21 0.0M
2021-10-19 4.30 4.30 4.21 4.24 0.2M
2021-10-18 4.06 4.16 4.06 4.13 0.4M
2021-10-15 4.01 4.11 3.97 4.11 0.1M
2021-10-14 3.98 4.10 3.98 4.01 0.1M
2021-10-13 4.04 4.05 3.98 4.02 0.1M
2021-10-12 3.96 4.03 3.91 4.00 0.2M
2021-10-11 4.07 4.07 4.01 4.02 0.3M
2021-10-08 4.31 4.31 4.02 4.08 0.2M
2021-10-07 4.50 4.63 4.40 4.40 0.2M
2021-10-06 4.66 4.66 4.50 4.52 0.1M
2021-10-05 4.72 4.72 4.56 4.59 0.1M
2021-10-04 4.75 4.75 4.62 4.65 0.1M
2021-10-01 4.55 4.85 4.55 4.70 0.1M
2021-09-30 4.86 4.86 4.67 4.69 0.1M
2021-09-29 4.88 4.88 4.62 4.70 0.1M
2021-09-28 4.79 4.84 4.68 4.68 0.1M
2021-09-27 4.78 4.89 4.71 4.75 0.1M
2021-09-24 4.97 4.97 4.66 4.81 0.1M
2021-09-23 5.05 5.05 4.85 4.89 0.0M
2021-09-22 4.82 5.13 4.82 4.96 0.1M
2021-09-21 4.90 5.05 4.86 4.91 0.1M
2021-09-20 5.11 5.14 4.92 4.92 0.1M
2021-09-17 5.07 5.25 5.03 5.08 0.1M
2021-09-16 5.19 5.19 4.96 5.01 0.1M
2021-09-15 5.08 5.27 5.06 5.08 0.5M
2021-09-14 5.09 5.33 5.00 5.15 0.1M
2021-09-13 5.21 5.38 5.21 5.25 0.1M
2021-09-10 5.27 5.39 5.21 5.25 0.1M
2021-09-09 5.39 5.39 5.25 5.27 0.1M
2021-09-08 5.42 5.56 5.35 5.38 0.0M
2021-09-07 5.22 5.56 5.22 5.43 0.1M
2021-09-03 5.61 5.61 5.28 5.49 0.0M
2021-09-02 5.58 5.75 5.47 5.58 0.1M
2021-09-01 5.53 5.70 5.36 5.59 0.1M
2021-08-31 5.45 5.66 5.44 5.52 0.1M
2021-08-30 5.36 5.58 5.36 5.45 0.1M
2021-08-27 5.36 5.45 5.30 5.36 0.1M
2021-08-26 5.45 5.55 5.35 5.40 0.1M
2021-08-25 6.17 6.17 5.90 6.00 0.1M
2021-08-24 5.80 5.87 5.72 5.87 0.0M
2021-08-23 5.67 5.68 5.57 5.61 0.1M
2021-08-20 5.79 5.79 5.45 5.64 0.0M
2021-08-19 5.67 5.79 5.63 5.66 0.1M
2021-08-18 5.85 5.95 5.76 5.79 0.0M
2021-08-17 5.92 5.92 5.70 5.75 0.1M
2021-08-16 6.05 6.05 5.86 5.88 0.1M
2021-08-13 6.02 6.02 5.90 5.95 0.0M
2021-08-12 6.12 6.12 5.95 5.99 0.2M
2021-08-11 6.17 6.21 6.06 6.08 0.1M
2021-08-10 6.27 6.27 6.10 6.12 0.1M
2021-08-09 6.26 6.26 6.11 6.15 0.1M
2021-08-06 6.34 6.34 6.15 6.20 0.1M
2021-08-05 6.38 6.38 6.25 6.30 0.1M
2021-08-04 6.55 6.55 6.37 6.43 0.2M
2021-08-03 6.14 6.14 5.97 6.01 0.1M
2021-08-02 6.19 6.19 5.97 6.05 0.1M
2021-07-30 6.09 6.09 5.96 6.00 0.1M
2021-07-29 6.24 6.24 6.03 6.05 0.2M
2021-07-28 6.16 6.19 6.00 6.16 0.3M
2021-07-27 5.99 5.99 5.68 5.79 0.1M
2021-07-26 6.12 6.13 6.01 6.02 0.0M
2021-07-23 6.27 6.27 6.07 6.09 0.1M
2021-07-22 6.29 6.52 6.28 6.33 0.0M
2021-07-21 6.26 6.51 6.26 6.39 0.0M
2021-07-20 6.44 6.44 6.18 6.25 0.0M
2021-07-19 6.55 6.55 6.15 6.31 0.0M
2021-07-16 6.48 6.67 6.48 6.60 0.0M
2021-07-15 6.76 6.91 6.68 6.70 0.0M
2021-07-14 6.79 6.96 6.61 6.73 0.0M
2021-07-13 7.05 7.05 6.81 6.88 0.0M
2021-07-12 7.05 7.05 6.69 6.80 0.0M
2021-07-09 6.73 6.98 6.73 6.86 0.0M
2021-07-08 6.75 6.92 6.57 6.69 0.0M
2021-07-07 7.05 7.34 7.05 7.10 0.2M
2021-07-06 7.17 7.35 7.04 7.04 0.0M
2021-07-02 7.51 7.51 7.15 7.29 0.0M
2021-07-01 7.51 7.51 7.33 7.38 0.0M
2021-06-30 7.65 7.65 7.37 7.40 0.0M
2021-06-29 7.43 7.61 7.42 7.48 0.0M
2021-06-28 7.58 7.60 7.34 7.35 0.0M
2021-06-25 7.51 7.65 7.33 7.39 0.0M
2021-06-24 7.44 7.63 7.25 7.37 0.0M
2021-06-23 7.42 7.53 7.42 7.49 0.0M
2021-06-22 7.62 7.63 7.34 7.41 0.0M
2021-06-21 7.33 7.63 7.29 7.45 0.0M
2021-06-18 7.12 7.28 7.01 7.01 0.0M
2021-06-17 7.12 7.31 7.12 7.31 0.0M
2021-06-16 7.09 7.09 6.77 6.84 0.0M
2021-06-15 7.11 7.21 6.94 7.02 0.0M
2021-06-14 7.12 7.25 6.91 6.98 0.0M
2021-06-11 7.16 7.16 6.91 7.00 0.0M
2021-06-10 6.95 7.05 6.78 6.90 0.0M
2021-06-09 7.01 7.18 6.89 6.95 0.0M
2021-06-08 7.20 7.20 6.95 6.97 0.0M
2021-06-07 6.95 7.28 6.90 7.07 0.0M
2021-06-04 6.67 6.84 6.61 6.67 0.1M
2021-06-03 6.45 6.68 6.45 6.52 0.1M
2021-06-02 6.25 6.27 6.17 6.22 0.1M
2021-06-01 6.09 6.15 5.95 6.00 0.0M
2021-05-28 6.18 6.18 5.93 5.96 0.0M
2021-05-27 6.30 6.30 6.03 6.11 0.0M
2021-05-26 6.06 6.06 5.92 6.02 0.1M
2021-05-25 6.06 6.06 5.83 5.90 0.1M
2021-05-24 5.86 5.95 5.81 5.85 0.0M
2021-05-21 6.01 6.01 5.78 5.86 0.0M
2021-05-20 5.80 5.83 5.67 5.75 0.5M
2021-05-19 5.73 5.85 5.61 5.70 0.0M
2021-05-18 5.64 5.78 5.64 5.73 0.3M
2021-05-17 5.47 5.62 5.42 5.45 0.1M
2021-05-14 5.51 5.53 5.27 5.53 0.1M
2021-05-13 5.25 5.40 5.11 5.28 0.1M
2021-05-12 5.42 5.42 5.18 5.21 0.0M
2021-05-11 5.38 5.38 5.13 5.32 0.1M
2021-05-10 5.28 5.51 5.25 5.29 0.0M
2021-05-07 5.40 5.49 5.31 5.32 0.0M
2021-05-06 5.47 5.62 5.33 5.45 0.1M
2021-05-05 5.31 5.43 5.31 5.42 0.0M
2021-05-04 5.52 5.65 5.39 5.42 0.0M
2021-05-03 5.46 5.56 5.37 5.46 0.1M
2021-04-30 5.72 5.72 5.46 5.50 0.0M
2021-04-29 5.80 5.80 5.55 5.59 0.1M
2021-04-28 5.78 5.78 5.54 5.57 0.0M
2021-04-27 5.60 5.75 5.54 5.61 0.0M
2021-04-26 5.61 5.78 5.53 5.60 0.0M
2021-04-23 5.82 5.82 5.60 5.68 0.0M
2021-04-22 5.72 5.85 5.60 5.70 0.2M
2021-04-21 5.68 5.85 5.68 5.80 0.0M
2021-04-20 5.89 6.02 5.76 5.78 0.0M
2021-04-19 5.95 6.03 5.89 5.95 0.0M
2021-04-16 6.00 6.15 5.84 5.93 0.2M
2021-04-15 5.99 6.04 5.83 5.99 0.1M
2021-04-14 5.92 6.13 5.83 5.92 0.0M
2021-04-13 5.82 5.82 5.53 5.73 0.1M
2021-04-12 5.58 5.87 5.58 5.87 0.1M
2021-04-09 5.22 5.22 5.09 5.17 0.1M
2021-04-08 5.11 5.16 5.02 5.14 0.1M
2021-04-07 5.10 5.10 4.92 4.95 0.1M
2021-04-06 4.87 5.15 4.87 5.01 0.1M
2021-04-05 4.98 5.09 4.87 5.00 0.1M
2021-04-01 5.19 5.19 4.95 4.95 0.2M
2021-03-31 4.95 5.15 4.93 5.05 0.0M
2021-03-30 5.17 5.17 4.99 5.04 0.1M
2021-03-29 5.00 5.00 4.91 4.94 0.0M
2021-03-26 4.79 5.04 4.79 4.91 0.0M
2021-03-25 5.19 5.19 4.94 5.05 0.1M
2021-03-24 4.99 5.28 4.99 5.07 0.0M
2021-03-23 5.49 5.49 5.21 5.33 0.0M
2021-03-22 5.33 5.63 5.33 5.46 0.0M
2021-03-19 5.57 5.57 5.39 5.43 0.0M
2021-03-18 5.58 5.66 5.35 5.44 0.0M
2021-03-17 5.64 5.66 5.41 5.55 0.1M
2021-03-16 5.62 5.62 5.36 5.47 0.2M
2021-03-15 5.51 5.65 5.37 5.52 0.0M
2021-03-12 5.46 5.61 5.37 5.41 0.0M
2021-03-11 5.47 5.59 5.35 5.49 0.0M
2021-03-10 5.59 5.59 5.24 5.34 0.1M
2021-03-09 5.18 5.38 5.11 5.38 0.1M
2021-03-08 5.48 5.48 5.25 5.27 0.1M
2021-03-05 5.51 5.60 5.35 5.50 0.0M
2021-03-04 5.36 5.66 5.36 5.41 0.0M
2021-03-03 5.65 5.65 5.34 5.40 0.0M
2021-03-02 5.51 5.67 5.44 5.45 0.1M
2021-03-01 5.36 5.58 5.31 5.46 0.0M
2021-02-26 5.57 5.57 5.20 5.38 0.1M
2021-02-25 5.37 5.64 5.32 5.36 0.1M
2021-02-24 5.36 5.54 5.32 5.51 0.0M
2021-02-23 5.55 5.62 5.47 5.57 0.0M
2021-02-22 5.79 5.79 5.50 5.58 0.0M
2021-02-19 5.79 5.98 5.77 5.92 0.0M
2021-02-18 5.83 5.83 5.68 5.80 0.0M
2021-02-17 6.19 6.26 6.09 6.15 0.1M
2021-02-16 5.75 5.84 5.69 5.71 0.1M
2021-02-12 5.57 5.57 5.23 5.44 0.1M
2021-02-11 5.60 5.60 5.37 5.45 0.0M
2021-02-10 5.34 5.60 5.34 5.38 0.1M
2021-02-09 5.58 5.58 5.28 5.44 0.0M
2021-02-08 5.38 5.40 5.23 5.28 0.1M
2021-02-05 5.51 5.51 5.31 5.36 0.1M
2021-02-04 5.39 5.52 5.30 5.40 0.0M
2021-02-03 5.56 5.62 5.32 5.37 0.0M
2021-02-02 5.54 5.69 5.40 5.48 0.0M
2021-02-01 5.42 5.67 5.42 5.66 0.6M
2021-01-29 5.37 5.47 5.35 5.40 0.3M
2021-01-28 5.56 5.64 5.42 5.62 0.1M
2021-01-27 5.74 5.74 5.47 5.55 0.1M
2021-01-26 5.98 5.98 5.74 5.80 0.0M
2021-01-25 5.84 5.99 5.84 5.86 0.1M
2021-01-22 5.92 5.92 5.75 5.78 0.0M
2021-01-21 6.16 6.16 5.89 6.04 0.5M
2021-01-20 6.15 6.25 6.15 6.17 0.1M
2021-01-19 5.86 6.10 5.86 6.00 0.3M
2021-01-15 5.58 5.73 5.47 5.50 0.1M
2021-01-14 5.80 5.94 5.62 5.64 0.1M
2021-01-13 5.76 5.85 5.54 5.66 0.1M
2021-01-12 5.64 5.78 5.64 5.71 0.0M
2021-01-11 5.86 5.99 5.75 5.79 0.2M
2021-01-08 5.73 5.94 5.73 5.86 0.1M
2021-01-07 5.60 5.80 5.60 5.71 0.1M
2021-01-06 5.82 6.02 5.75 5.80 0.0M
2021-01-05 5.62 5.88 5.62 5.80 0.0M
2021-01-04 5.55 5.73 5.53 5.60 0.1M