Ameresco

AMRC
🏛️ 독일 →
28.12
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
2021-12-30 69.50 69.50 69.50 69.50 0.0M
2021-12-29 69.00 69.00 69.00 69.00 0.0M
2021-12-28 71.00 71.00 71.00 71.00 0.0M
2021-12-27 68.50 68.50 68.50 68.50 0.0M
2021-12-23 69.00 69.00 69.00 69.00 0.0M
2021-12-22 70.00 70.00 70.00 70.00 0.0M
2021-12-21 67.00 67.00 67.00 67.00 0.0M
2021-12-20 67.50 68.00 67.50 68.00 0.0M
2021-12-17 66.50 66.50 66.50 66.50 0.0M
2021-12-16 69.50 69.50 69.50 69.50 0.0M
2021-12-15 68.50 68.50 68.50 68.50 0.0M
2021-12-14 72.50 72.50 68.00 68.50 0.0M
2021-12-13 72.50 72.50 72.50 72.50 0.0M
2021-12-10 72.00 72.00 72.00 72.00 0.0M
2021-12-09 74.50 74.50 74.50 74.50 0.0M
2021-12-08 75.00 75.00 75.00 75.00 0.0M
2021-12-07 73.00 73.00 73.00 73.00 0.0M
2021-12-06 72.50 72.50 72.50 72.50 0.0M
2021-12-03 77.50 77.50 71.00 71.00 0.0M
2021-12-02 78.50 78.50 78.50 78.50 0.0M
2021-12-01 80.50 80.50 80.50 80.50 0.0M
2021-11-30 79.50 79.50 79.50 79.50 0.0M
2021-11-29 80.50 80.50 80.50 80.50 0.0M
2021-11-26 80.50 80.50 80.50 80.50 0.0M
2021-11-25 82.50 82.50 82.50 82.50 0.0M
2021-11-24 81.50 83.00 81.50 83.00 0.0M
2021-11-23 83.00 83.00 83.00 83.00 0.0M
2021-11-22 83.50 83.50 83.50 83.50 0.0M
2021-11-19 81.00 83.00 81.00 83.00 0.0M
2021-11-18 82.50 82.50 82.50 82.50 0.0M
2021-11-17 84.00 84.00 84.00 84.00 0.0M
2021-11-16 81.50 81.50 81.50 81.50 0.0M
2021-11-15 84.50 84.50 84.00 84.00 0.0M
2021-11-12 84.00 84.00 84.00 84.00 0.0M
2021-11-11 80.50 80.50 80.50 80.50 0.0M
2021-11-10 79.00 79.00 79.00 79.00 0.0M
2021-11-09 82.00 82.00 81.00 81.00 0.0M
2021-11-08 84.00 86.00 84.00 85.00 0.0M
2021-11-05 82.00 82.00 82.00 82.00 0.0M
2021-11-04 81.50 81.50 81.50 81.50 0.0M
2021-11-03 80.50 80.50 80.50 80.50 0.0M
2021-11-02 73.50 74.00 73.50 74.00 0.0M
2021-11-01 71.50 71.50 71.50 71.50 0.0M
2021-10-29 68.00 68.00 68.00 68.00 0.0M
2021-10-28 66.00 68.50 66.00 68.50 0.0M
2021-10-27 65.00 65.50 65.00 65.50 0.0M
2021-10-26 65.00 65.00 65.00 65.00 0.0M
2021-10-25 62.00 62.00 62.00 62.00 0.0M
2021-10-22 58.50 58.50 58.50 58.50 0.0M
2021-10-21 57.00 59.00 57.00 59.00 0.0M
2021-10-20 57.00 57.00 57.00 57.00 0.0M
2021-10-19 55.00 57.50 55.00 57.50 0.0M
2021-10-18 54.00 54.00 54.00 54.00 0.0M
2021-10-15 54.00 54.00 54.00 54.00 0.0M
2021-10-14 53.00 54.50 53.00 54.50 0.0M
2021-10-13 51.00 51.00 51.00 51.00 0.0M
2021-10-12 49.20 49.20 49.20 49.20 0.0M
2021-10-11 50.00 50.00 50.00 50.00 0.0M
2021-10-08 51.50 51.50 51.50 51.50 0.0M
2021-10-07 50.50 51.00 50.50 51.00 0.0M
2021-10-06 50.50 50.50 50.50 50.50 0.0M
2021-10-05 49.60 49.60 49.60 49.60 0.0M
2021-10-04 52.50 52.50 50.50 50.50 0.0M
2021-10-01 50.00 50.00 50.00 50.00 0.0M
2021-09-30 50.50 50.50 50.50 50.50 0.0M
2021-09-29 53.00 53.00 50.00 50.00 0.0M
2021-09-28 54.50 54.50 52.00 52.00 0.0M
2021-09-27 53.50 53.50 53.50 53.50 0.0M
2021-09-24 53.50 53.50 53.50 53.50 0.0M
2021-09-23 53.50 53.50 53.50 53.50 0.0M
2021-09-22 53.50 53.50 53.50 53.50 0.0M
2021-09-21 54.00 54.00 54.00 54.00 0.0M
2021-09-20 56.00 56.00 56.00 56.00 0.0M
2021-09-17 55.50 55.50 55.50 55.50 0.0M
2021-09-16 59.00 59.00 59.00 59.00 0.0M
2021-09-15 59.50 59.50 59.50 59.50 0.0M
2021-09-14 57.50 57.50 57.50 57.50 0.0M
2021-09-13 59.00 59.50 59.00 59.50 0.0M
2021-09-10 59.50 59.50 59.50 59.50 0.0M
2021-09-09 59.50 59.50 59.50 59.50 0.0M
2021-09-08 61.00 61.00 61.00 61.00 0.0M
2021-09-07 61.00 61.00 61.00 61.00 0.0M
2021-09-06 60.50 61.50 60.50 61.50 0.0M
2021-09-03 60.50 60.50 60.00 60.00 0.0M
2021-09-02 58.50 58.50 58.50 58.50 0.0M
2021-09-01 58.50 58.50 58.50 58.50 0.0M
2021-08-31 58.00 58.00 58.00 58.00 0.0M
2021-08-30 58.50 58.50 58.50 58.50 0.0M
2021-08-27 58.00 58.00 58.00 58.00 0.0M
2021-08-26 58.00 58.00 58.00 58.00 0.0M
2021-08-25 58.00 58.00 58.00 58.00 0.0M
2021-08-24 57.50 57.50 57.50 57.50 0.0M
2021-08-23 56.00 56.00 56.00 56.00 0.0M
2021-08-20 54.50 54.50 54.50 54.50 0.0M
2021-08-19 55.00 55.00 55.00 55.00 0.0M
2021-08-18 53.50 53.50 53.50 53.50 0.0M
2021-08-17 55.50 55.50 55.50 55.50 0.0M
2021-08-16 57.00 57.00 57.00 57.00 0.0M
2021-08-13 58.00 58.00 58.00 58.00 0.0M
2021-08-12 57.50 57.50 57.50 57.50 0.0M
2021-08-11 58.50 58.50 58.50 58.50 0.0M
2021-08-10 58.50 58.50 58.50 58.50 0.0M
2021-08-09 54.50 54.50 54.50 54.50 0.0M
2021-08-06 55.00 55.00 55.00 55.00 0.0M
2021-08-05 52.50 52.50 52.50 52.50 0.0M
2021-08-04 52.00 52.00 52.00 52.00 0.0M
2021-08-03 56.50 56.50 53.00 53.00 0.0M
2021-08-02 58.00 58.00 56.50 56.50 0.0M
2021-07-30 56.50 56.50 56.50 56.50 0.0M
2021-07-29 56.50 56.50 56.50 56.50 0.0M
2021-07-28 54.50 54.50 54.50 54.50 0.0M
2021-07-27 54.50 54.50 54.50 54.50 0.0M
2021-07-26 54.50 54.50 54.50 54.50 0.0M
2021-07-23 58.00 58.00 58.00 58.00 0.0M
2021-07-22 57.50 58.00 57.50 58.00 0.0M
2021-07-21 55.00 55.00 55.00 55.00 0.0M
2021-07-20 52.00 54.00 52.00 54.00 0.0M
2021-07-19 51.50 51.50 51.00 51.00 0.0M
2021-07-16 51.50 51.50 51.50 51.50 0.0M
2021-07-15 52.50 52.50 52.50 52.50 0.0M
2021-07-14 54.50 54.50 54.00 54.00 0.0M
2021-07-13 54.50 55.50 54.50 55.50 0.0M
2021-07-12 53.00 53.00 53.00 53.00 0.0M
2021-07-09 52.50 52.50 52.50 52.50 0.0M
2021-07-08 53.00 53.00 51.00 51.00 0.0M
2021-07-07 55.00 55.50 55.00 55.50 0.0M
2021-07-06 53.00 53.00 53.00 53.00 0.0M
2021-07-05 53.50 53.50 53.50 53.50 0.0M
2021-07-02 54.00 54.00 54.00 54.00 0.0M
2021-07-01 53.00 55.00 53.00 55.00 0.0M
2021-06-30 55.00 55.50 55.00 55.50 0.0M
2021-06-29 54.00 54.00 54.00 54.00 0.0M
2021-06-28 52.50 54.50 52.50 54.50 0.0M
2021-06-25 54.00 54.00 54.00 54.00 0.0M
2021-06-24 52.00 52.00 52.00 52.00 0.0M
2021-06-23 52.50 52.50 52.50 52.50 0.0M
2021-06-22 52.00 52.00 52.00 52.00 0.0M
2021-06-21 49.80 49.80 49.80 49.80 0.0M
2021-06-18 53.50 54.00 53.50 54.00 0.0M
2021-06-17 51.00 51.00 51.00 51.00 0.0M
2021-06-16 51.00 51.50 51.00 51.50 0.0M
2021-06-15 50.00 50.00 50.00 50.00 0.0M
2021-06-14 48.80 49.60 48.80 49.60 0.0M
2021-06-11 47.20 49.00 47.20 49.00 0.0M
2021-06-10 48.00 48.00 48.00 48.00 0.0M
2021-06-09 47.40 47.40 47.40 47.40 0.0M
2021-06-08 47.00 47.00 47.00 47.00 0.0M
2021-06-07 45.60 46.60 45.60 46.60 0.0M
2021-06-04 45.40 45.40 45.40 45.40 0.0M
2021-06-03 45.00 45.00 45.00 45.00 0.0M
2021-06-02 44.80 44.80 44.80 44.80 0.0M
2021-06-01 43.80 43.80 43.80 43.80 0.0M
2021-05-31 44.00 44.00 44.00 44.00 0.0M
2021-05-28 44.40 44.40 44.40 44.40 0.0M
2021-05-27 43.60 43.60 43.60 43.60 0.0M
2021-05-26 42.00 42.00 42.00 42.00 0.0M
2021-05-25 42.20 42.20 42.20 42.20 0.0M
2021-05-21 41.60 41.60 41.60 41.60 0.0M
2021-05-20 41.60 41.60 41.60 41.60 0.0M
2021-05-19 40.60 40.60 40.60 40.60 0.0M
2021-05-18 40.60 40.60 40.60 40.60 0.0M
2021-05-17 40.80 40.80 40.80 40.80 0.0M
2021-05-14 39.20 39.20 39.20 39.20 0.0M
2021-05-13 39.20 39.20 39.20 39.20 0.0M
2021-05-12 40.40 40.40 40.40 40.40 0.0M
2021-05-11 40.20 40.20 40.20 40.20 0.0M
2021-05-10 43.60 43.60 43.60 43.60 0.0M
2021-05-07 40.80 41.40 40.80 41.40 0.0M
2021-05-06 40.60 40.60 39.40 39.40 0.0M
2021-05-05 40.00 40.00 40.00 40.00 0.0M
2021-05-04 42.40 42.40 40.20 40.20 0.0M
2021-05-03 43.80 43.80 43.80 43.80 0.0M
2021-04-30 43.20 43.20 43.20 43.20 0.0M
2021-04-29 43.20 43.40 43.20 43.40 0.0M
2021-04-28 43.20 43.20 42.00 42.40 0.0M
2021-04-27 42.60 42.60 42.60 42.60 0.0M
2021-04-26 41.40 41.40 41.40 41.40 0.0M
2021-04-23 40.20 40.20 40.20 40.20 0.0M
2021-04-22 39.40 40.00 39.20 39.20 0.0M
2021-04-21 38.00 38.20 38.00 38.20 0.0M
2021-04-20 38.80 38.80 37.80 37.80 0.0M
2021-04-19 42.40 42.60 42.40 42.60 0.0M
2021-04-16 41.00 41.00 41.00 41.00 0.0M
2021-04-15 43.00 43.00 43.00 43.00 0.0M
2021-04-14 42.80 42.80 42.80 42.80 0.0M
2021-04-13 41.00 41.00 41.00 41.00 0.0M
2021-04-12 41.40 41.80 41.40 41.80 0.0M
2021-04-09 40.80 40.80 40.80 40.80 0.0M
2021-04-08 39.80 40.60 39.80 40.60 0.0M
2021-04-07 41.80 41.80 41.80 41.80 0.0M
2021-04-06 42.00 42.00 42.00 42.00 0.0M
2021-04-01 41.40 41.40 41.40 41.40 0.0M
2021-03-31 38.00 38.00 38.00 38.00 0.0M
2021-03-30 35.20 35.20 35.20 35.20 0.0M
2021-03-29 36.20 36.20 36.00 36.00 0.0M
2021-03-26 35.00 35.00 35.00 35.00 0.0M
2021-03-25 34.40 34.40 34.40 34.40 0.0M
2021-03-24 35.80 35.80 35.60 35.60 0.0M
2021-03-23 37.20 37.40 37.20 37.40 0.0M
2021-03-22 37.40 37.40 37.40 37.40 0.0M
2021-03-19 37.80 37.80 36.00 36.20 0.0M
2021-03-18 41.60 41.60 39.00 39.00 0.0M
2021-03-17 41.20 41.20 39.80 39.80 0.0M
2021-03-16 41.20 41.20 41.20 41.20 0.0M
2021-03-15 40.40 41.80 40.40 41.80 0.0M
2021-03-12 38.60 38.60 38.60 38.60 0.0M
2021-03-11 36.00 36.00 36.00 36.00 0.0M
2021-03-10 35.60 37.20 35.60 36.60 0.0M
2021-03-09 33.20 33.20 33.20 33.20 0.0M
2021-03-08 35.80 36.20 35.80 36.20 0.0M
2021-03-05 37.40 37.40 32.60 32.60 0.0M
2021-03-04 44.40 44.40 43.60 43.60 0.0M
2021-03-03 46.60 46.60 46.60 46.60 0.0M
2021-03-02 51.00 54.00 50.00 50.00 0.0M
2021-03-01 47.00 47.00 47.00 47.00 0.0M
2021-02-26 45.80 47.20 45.80 47.20 0.0M
2021-02-25 49.00 49.00 49.00 49.00 0.0M
2021-02-24 50.00 50.00 50.00 50.00 0.0M
2021-02-23 51.00 51.00 45.60 47.00 0.0M
2021-02-22 52.50 52.50 52.50 52.50 0.0M
2021-02-19 50.50 53.00 50.50 53.00 0.0M
2021-02-18 53.50 53.50 50.50 50.50 0.0M
2021-02-17 54.50 54.50 54.00 54.00 0.0M
2021-02-16 55.50 55.50 55.50 55.50 0.0M
2021-02-15 55.50 55.50 55.50 55.50 0.0M
2021-02-12 54.50 55.50 54.50 55.50 0.0M
2021-02-11 55.00 56.00 55.00 56.00 0.0M
2021-02-10 57.00 57.00 57.00 57.00 0.0M
2021-02-09 56.00 57.00 55.50 57.00 0.0M
2021-02-08 54.00 58.50 54.00 58.50 0.0M
2021-02-05 52.50 54.00 52.50 53.50 0.0M
2021-02-04 52.50 52.50 52.50 52.50 0.0M
2021-02-03 52.50 53.00 52.00 52.00 0.0M
2021-02-02 48.80 49.80 48.80 49.80 0.0M
2021-02-01 47.00 48.00 46.60 46.60 0.0M
2021-01-29 45.80 46.60 45.80 46.60 0.0M
2021-01-28 43.60 43.60 43.60 43.60 0.0M
2021-01-27 49.60 50.00 45.20 45.20 0.0M
2021-01-26 47.00 48.60 47.00 48.60 0.0M
2021-01-25 48.20 49.20 48.20 49.20 0.0M
2021-01-22 48.20 48.20 48.20 48.20 0.0M
2021-01-21 47.80 49.00 47.80 49.00 0.0M
2021-01-20 47.00 47.00 46.80 46.80 0.0M
2021-01-19 44.40 47.00 44.40 47.00 0.0M
2021-01-18 44.40 44.40 44.40 44.40 0.0M
2021-01-15 47.20 47.20 46.20 46.20 0.0M
2021-01-14 48.20 48.20 46.80 46.80 0.0M
2021-01-13 48.80 49.80 48.80 48.80 0.0M
2021-01-12 48.00 48.00 48.00 48.00 0.0M
2021-01-11 49.60 49.60 48.20 48.20 0.0M
2021-01-08 49.00 49.80 48.40 49.80 0.0M
2021-01-07 45.20 49.00 45.20 48.00 0.0M
2021-01-06 42.20 46.20 42.20 46.20 0.0M
2021-01-05 41.20 42.00 41.20 42.00 0.0M
2021-01-04 43.20 43.80 42.00 42.00 0.0M