Akamai Technologies (A1KA34)

A1KA34
🏛️ 브라질 →
33.24
마지막 업데이트: 2025-09-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-23 33.24 33.24 33.24 33.24 0.0M
2025-09-22 34.08 34.08 33.93 33.93 0.0M
2025-09-19 34.08 34.08 34.08 34.08 0.0M
2025-09-18 34.02 34.08 33.93 34.08 0.0M
2025-09-12 35.60 35.60 34.72 34.72 0.0M
2025-09-09 35.72 35.72 35.72 35.72 0.0M
2025-09-08 35.72 35.72 35.72 35.72 0.0M
2025-09-05 35.32 35.32 35.32 35.32 0.0M
2025-09-04 35.72 35.72 35.72 35.72 0.0M
2025-08-28 35.24 35.36 35.24 35.36 0.0M
2025-08-27 35.13 35.13 35.13 35.13 0.0M
2025-08-25 34.71 34.71 34.71 34.71 0.0M
2025-08-19 34.86 34.86 34.71 34.71 0.0M
2025-08-18 31.52 33.75 31.52 33.75 0.0M
2025-08-08 32.46 32.46 32.16 32.16 0.0M
2025-08-07 33.32 33.32 33.32 33.32 0.0M
2025-08-05 34.00 34.00 34.00 34.00 0.0M
2025-08-01 35.25 35.25 34.56 34.56 0.0M
2025-07-30 36.97 36.97 36.97 36.97 0.0M
2025-07-29 36.37 37.09 36.37 37.09 0.0M
2025-07-23 37.50 37.50 37.12 37.12 0.0M
2025-07-22 37.00 37.03 37.00 37.03 0.0M
2025-07-16 35.30 35.30 35.30 35.30 0.0M
2025-07-07 36.00 36.00 36.00 36.00 0.0M
2025-07-04 35.44 35.44 35.44 35.44 0.0M
2025-07-03 36.04 36.20 36.04 36.20 0.0M
2025-07-02 36.00 36.00 36.00 36.00 0.0M
2025-07-01 36.45 36.48 36.45 36.48 0.0M
2025-06-30 36.20 36.20 36.20 36.20 0.0M
2025-06-25 36.90 36.90 36.90 36.90 0.0M
2025-06-24 36.70 36.70 36.70 36.70 0.0M
2025-06-23 36.28 36.28 35.96 36.11 0.0M
2025-06-16 36.00 36.00 36.00 36.00 0.0M
2025-06-11 36.60 36.60 36.60 36.60 0.0M
2025-06-09 36.10 36.32 36.10 36.32 0.0M
2025-06-05 36.00 36.00 35.50 35.50 0.0M
2025-06-04 36.30 36.30 36.30 36.30 0.0M
2025-06-02 35.54 35.54 35.54 35.54 0.0M
2025-05-29 36.20 36.20 36.00 36.00 0.0M
2025-05-27 36.50 36.50 36.50 36.50 0.0M
2025-05-21 36.35 36.35 36.30 36.30 0.0M
2025-05-20 36.80 37.20 36.80 36.80 0.0M
2025-05-19 36.48 36.48 36.48 36.48 0.0M
2025-05-16 36.40 36.40 36.40 36.40 0.0M
2025-05-15 35.58 35.58 35.58 35.58 0.0M
2025-05-14 36.60 36.60 36.50 36.50 0.0M
2025-05-13 36.82 37.00 36.75 36.75 0.0M
2025-05-09 39.26 39.26 36.08 36.08 0.0M
2025-05-08 39.60 40.72 39.60 40.72 0.0M
2025-05-07 39.60 39.60 39.60 39.60 0.0M
2025-05-02 38.85 38.85 38.85 38.85 0.0M
2025-04-28 38.10 38.10 38.10 38.10 0.0M
2025-04-25 37.56 37.60 37.52 37.52 0.0M
2025-04-22 35.01 35.01 35.01 35.01 0.0M
2025-04-09 35.01 35.01 35.01 35.01 0.0M
2025-04-07 35.62 35.62 34.88 35.01 0.0M
2025-04-02 37.90 37.90 37.90 37.90 0.0M
2025-03-31 36.86 37.90 36.86 37.90 0.0M
2025-03-28 38.48 38.48 38.48 38.48 0.0M
2025-03-27 39.18 39.18 39.18 39.18 0.0M
2025-03-25 38.42 39.10 38.42 39.00 0.0M
2025-03-20 38.36 38.36 38.36 38.36 0.0M
2025-03-19 38.96 38.96 38.96 38.96 0.0M
2025-03-18 38.96 38.96 38.96 38.96 0.0M
2025-03-17 38.60 39.35 38.60 39.35 0.0M
2025-03-14 38.50 38.50 38.50 38.50 0.0M
2025-03-13 38.16 38.16 38.16 38.16 0.0M
2025-03-12 39.00 39.00 38.80 38.80 0.0M
2025-03-11 39.70 39.70 39.70 39.70 0.0M
2025-03-10 42.20 42.20 42.20 42.20 0.0M
2025-03-07 40.24 42.02 40.24 42.02 0.0M
2025-03-05 38.48 38.48 38.48 38.48 0.0M
2025-02-27 38.60 38.60 38.37 38.48 0.0M
2025-02-26 37.60 38.60 37.60 38.60 0.0M
2025-02-25 36.88 36.88 36.88 36.88 0.0M
2025-02-24 36.90 36.90 36.48 36.48 0.0M
2025-02-21 40.30 40.30 37.10 37.10 0.0M
2025-02-18 47.45 47.45 46.60 46.80 0.0M
2025-02-10 49.55 49.55 49.55 49.55 0.0M
2025-01-31 45.52 49.09 45.52 49.09 0.0M
2025-01-20 45.52 45.52 45.52 45.52 0.0M
2025-01-15 45.76 45.76 45.52 45.52 0.0M
2025-01-13 45.46 45.46 45.46 45.46 0.0M
2025-01-09 47.54 47.54 47.34 47.34 0.0M
2025-01-08 47.23 47.70 47.23 47.70 0.0M
2025-01-07 47.15 47.15 47.15 47.15 0.0M
2025-01-02 50.25 50.25 49.10 49.10 0.0M