CACI

CACI
🏛️ 독일 →
415.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 385.60 391.40 385.60 390.00 0.0M
2024-12-27 388.80 393.60 384.80 384.80 0.0M
2024-12-23 391.60 391.60 387.00 390.20 0.0M
2024-12-20 381.40 394.20 373.00 390.40 0.0M
2024-12-19 386.20 386.20 382.80 385.40 0.0M
2024-12-18 393.40 397.80 388.00 388.00 0.0M
2024-12-17 392.80 397.80 392.60 395.60 0.0M
2024-12-16 390.00 397.80 386.40 393.00 0.0M
2024-12-13 394.80 394.80 386.40 389.80 0.0M
2024-12-12 407.80 407.80 385.00 400.40 0.0M
2024-12-11 421.20 427.00 406.40 410.80 0.0M
2024-12-10 410.40 422.20 410.40 420.60 0.0M
2024-12-09 430.40 432.00 410.40 411.80 0.0M
2024-12-06 430.20 432.80 427.20 428.80 0.0M
2024-12-05 434.60 435.00 425.20 432.60 0.0M
2024-12-04 430.00 438.40 430.00 433.20 0.0M
2024-12-03 438.20 438.20 427.20 430.00 0.0M
2024-12-02 436.20 442.60 436.20 437.20 0.0M
2024-11-29 431.80 437.80 431.80 436.00 0.0M
2024-11-28 435.20 435.20 431.60 431.60 0.0M
2024-11-27 450.80 450.80 434.40 437.60 0.0M
2024-11-26 439.40 451.60 438.20 451.60 0.0M
2024-11-25 453.80 453.80 442.20 443.60 0.0M
2024-11-22 458.60 464.40 447.20 451.40 0.0M
2024-11-21 427.80 457.20 427.80 455.40 0.0M
2024-11-20 419.20 425.20 417.60 425.00 0.0M
2024-11-19 425.80 430.00 417.80 421.00 0.0M
2024-11-18 446.80 452.60 421.40 423.20 0.0M
2024-11-15 465.80 468.00 440.00 446.20 0.0M
2024-11-14 517.50 519.00 466.60 466.60 0.0M
2024-11-13 529.00 538.00 513.00 513.00 0.0M
2024-11-12 542.00 544.00 533.50 537.00 0.0M
2024-11-11 535.50 550.00 535.50 539.50 0.0M
2024-11-08 523.00 535.50 509.00 528.50 0.0M
2024-11-07 529.00 534.00 515.50 520.00 0.0M
2024-11-06 531.00 560.00 528.50 530.00 0.0M
2024-11-05 506.00 517.50 506.00 514.50 0.0M
2024-11-04 513.50 513.50 502.50 506.50 0.0M
2024-11-01 510.00 515.50 510.00 513.50 0.0M
2024-10-31 515.00 519.50 508.00 512.00 0.0M
2024-10-30 522.50 522.50 518.00 522.00 0.0M
2024-10-29 509.50 522.50 509.50 522.50 0.0M
2024-10-28 508.50 511.00 504.00 504.00 0.0M
2024-10-25 517.00 520.00 507.50 507.50 0.0M
2024-10-24 492.00 523.50 488.80 512.00 0.0M
2024-10-23 486.00 489.80 485.20 485.20 0.0M
2024-10-22 492.00 493.40 489.00 489.00 0.0M
2024-10-21 491.60 496.60 490.20 494.00 0.0M
2024-10-18 494.60 495.60 487.20 493.40 0.0M
2024-10-17 489.80 496.80 489.00 490.40 0.0M
2024-10-16 488.40 492.00 484.60 485.60 0.0M
2024-10-15 489.60 492.20 484.60 485.60 0.0M
2024-10-14 481.40 487.00 478.00 485.40 0.0M
2024-10-11 472.20 482.00 468.20 477.80 0.0M
2024-10-10 477.20 482.00 469.00 471.60 0.0M
2024-10-09 468.80 473.40 465.80 473.20 0.0M
2024-10-08 457.20 468.20 457.20 466.20 0.0M
2024-10-07 469.20 473.40 463.40 463.40 0.0M
2024-10-04 469.20 475.20 464.40 467.00 0.0M
2024-10-03 458.00 466.80 458.00 466.40 0.0M
2024-10-02 458.60 461.80 452.80 459.40 0.0M
2024-10-01 456.40 459.60 452.20 457.60 0.0M
2024-09-30 450.00 453.60 445.20 453.60 0.0M
2024-09-27 447.80 450.20 447.80 448.20 0.0M
2024-09-26 450.60 450.60 440.40 445.00 0.0M
2024-09-25 441.60 448.00 439.00 443.20 0.0M
2024-09-24 445.60 449.20 439.00 442.00 0.0M
2024-09-23 444.80 448.40 440.60 441.60 0.0M
2024-09-20 440.20 440.20 437.40 437.40 0.0M
2024-09-18 434.00 436.60 434.00 434.60 0.0M
2024-09-17 445.80 445.80 440.60 440.60 0.0M
2024-09-16 431.00 446.00 431.00 446.00 0.0M
2024-09-13 432.20 433.80 430.40 432.20 0.0M
2024-09-12 427.80 427.80 423.80 423.80 0.0M
2024-09-11 427.60 427.60 415.60 415.60 0.0M
2024-09-10 427.20 430.20 421.80 427.80 0.0M
2024-09-09 428.00 430.60 425.80 425.80 0.0M
2024-09-06 423.60 434.20 421.60 422.00 0.0M
2024-09-05 433.40 433.40 429.80 429.80 0.0M
2024-09-04 432.20 435.20 427.40 429.00 0.0M
2024-09-03 449.80 450.80 435.00 435.00 0.0M
2024-09-02 444.20 451.00 442.20 450.00 0.0M
2024-08-30 438.80 440.40 438.00 438.00 0.0M
2024-08-29 437.80 437.80 437.60 437.60 0.0M
2024-08-28 431.20 432.00 429.00 429.00 0.0M
2024-08-27 419.20 419.20 419.20 419.20 0.0M
2024-08-26 429.20 432.40 421.80 421.80 0.0M
2024-08-23 426.60 426.60 426.60 426.60 0.0M
2024-08-22 421.40 422.60 421.40 422.60 0.0M
2024-08-21 422.80 422.80 422.80 422.80 0.0M
2024-08-20 423.40 423.40 423.40 423.40 0.0M
2024-08-19 417.80 423.00 417.80 420.80 0.0M
2024-08-16 425.40 425.40 421.40 421.40 0.0M
2024-08-15 424.20 424.60 423.20 424.60 0.0M
2024-08-13 420.40 420.40 419.80 419.80 0.0M
2024-08-09 422.60 422.60 422.60 422.60 0.0M
2024-08-08 404.40 423.20 404.40 423.20 0.0M
2024-08-07 414.20 414.60 406.40 406.40 0.0M
2024-08-06 408.40 410.00 408.40 410.00 0.0M
2024-08-05 402.20 405.40 391.20 405.40 0.0M
2024-08-02 419.60 419.60 412.80 412.80 0.0M
2024-08-01 432.80 432.80 423.20 423.20 0.0M
2024-07-31 428.60 428.60 428.60 428.60 0.0M
2024-07-30 420.00 420.00 420.00 420.00 0.0M
2024-07-29 419.40 419.40 416.20 416.20 0.0M
2024-07-25 409.40 417.60 408.20 417.60 0.0M
2024-07-24 416.80 416.80 412.20 412.20 0.0M
2024-07-23 416.00 423.00 416.00 423.00 0.0M
2024-07-22 416.40 416.40 416.40 416.40 0.0M
2024-07-19 416.40 416.40 412.20 412.20 0.0M
2024-07-18 414.80 414.80 414.80 414.80 0.0M
2024-07-16 401.00 408.20 401.00 408.20 0.0M
2024-07-15 407.80 407.80 402.80 402.80 0.0M
2024-07-12 403.20 403.20 400.40 400.40 0.0M
2024-07-11 399.00 402.20 399.00 402.20 0.0M
2024-07-10 391.60 394.80 391.60 394.80 0.0M
2024-07-09 393.40 397.00 391.40 394.60 0.0M
2024-07-08 393.00 396.80 393.00 395.00 0.0M
2024-07-05 395.00 395.00 390.60 390.60 0.0M
2024-07-04 396.00 396.00 396.00 396.00 0.0M
2024-07-03 401.00 401.00 395.00 396.60 0.0M
2024-07-02 397.40 397.40 397.40 397.40 0.0M
2024-07-01 404.40 404.40 396.60 397.00 0.0M
2024-06-28 410.20 410.20 405.20 405.20 0.0M
2024-06-27 410.80 410.80 410.80 410.80 0.0M
2024-06-26 406.20 409.80 398.00 403.80 0.0M
2024-06-25 401.60 408.80 401.60 408.80 0.0M
2024-06-24 405.20 409.60 401.20 406.80 0.0M
2024-06-20 403.60 403.60 403.60 403.60 0.0M
2024-06-19 405.20 405.20 405.20 405.20 0.0M
2024-06-18 398.20 400.00 398.20 400.00 0.0M
2024-06-17 399.60 401.80 396.60 401.60 0.0M
2024-06-14 396.00 396.40 396.00 396.40 0.0M
2024-06-13 395.00 395.40 395.00 395.40 0.0M
2024-06-12 395.40 396.00 394.60 395.00 0.0M
2024-06-11 386.80 394.00 386.80 392.80 0.0M
2024-06-10 389.20 390.60 389.20 390.60 0.0M
2024-06-07 389.20 389.20 385.20 385.20 0.0M
2024-06-05 385.20 385.20 385.20 385.20 0.0M
2024-06-04 382.00 382.00 382.00 382.00 0.0M
2024-06-03 382.00 382.00 382.00 382.00 0.0M
2024-05-31 390.40 390.40 388.60 388.60 0.0M
2024-05-29 388.00 388.00 388.00 388.00 0.0M
2024-05-28 395.40 395.40 392.60 393.60 0.0M
2024-05-24 391.00 393.60 391.00 393.60 0.0M
2024-05-23 401.00 401.00 395.80 395.80 0.0M
2024-05-22 390.80 395.40 390.80 395.40 0.0M
2024-05-17 392.00 392.00 392.00 392.00 0.0M
2024-05-16 388.40 388.40 388.20 388.20 0.0M
2024-05-15 394.20 395.40 394.20 395.40 0.0M
2024-05-13 400.60 400.60 398.00 398.00 0.0M
2024-05-10 402.20 402.20 399.60 399.60 0.0M
2024-05-09 389.60 399.00 389.60 399.00 0.0M
2024-05-07 394.80 395.00 393.00 393.00 0.0M
2024-05-06 389.00 391.00 387.40 391.00 0.0M
2024-05-03 388.00 388.00 385.40 387.40 0.0M
2024-05-02 384.80 384.80 384.80 384.80 0.0M
2024-04-29 381.20 381.20 379.20 379.20 0.0M
2024-04-26 377.00 380.80 372.40 375.40 0.0M
2024-04-25 347.40 374.40 346.60 374.40 0.0M
2024-04-24 362.40 364.40 355.60 355.60 0.0M
2024-04-23 354.60 358.60 354.40 357.00 0.0M
2024-04-22 354.60 354.60 354.60 354.60 0.0M
2024-04-19 341.40 341.40 341.40 341.40 0.0M
2024-04-18 343.80 343.80 338.00 338.60 0.0M
2024-04-17 346.20 346.20 340.20 340.20 0.0M
2024-04-16 346.20 346.20 346.20 346.20 0.0M
2024-04-15 349.00 349.20 349.00 349.20 0.0M
2024-04-11 338.60 339.00 338.60 339.00 0.0M
2024-04-10 343.00 343.00 343.00 343.00 0.0M
2024-04-08 348.40 348.40 343.00 346.80 0.0M
2024-04-05 344.00 344.00 344.00 344.00 0.0M
2024-04-03 344.20 344.20 341.80 341.80 0.0M
2024-03-28 348.50 350.00 348.50 350.00 0.0M
2024-03-27 349.00 349.00 349.00 349.00 0.0M
2024-03-26 348.00 348.00 344.50 344.50 0.0M
2024-03-25 344.00 344.00 339.50 344.00 0.0M
2024-03-21 340.00 340.00 340.00 340.00 0.0M
2024-03-15 343.50 343.50 340.00 342.50 0.0M
2024-03-13 343.00 343.00 343.00 343.00 0.0M
2024-03-12 339.00 339.00 339.00 339.00 0.0M
2024-03-11 340.50 340.50 339.00 339.00 0.0M
2024-03-08 349.50 351.50 345.00 345.00 0.0M
2024-03-07 347.00 348.50 342.00 342.00 0.0M
2024-03-04 349.00 349.00 349.00 349.00 0.0M
2024-03-01 350.00 350.00 342.50 342.50 0.0M
2024-02-29 341.00 341.00 340.00 340.00 0.0M
2024-02-28 344.50 344.50 344.50 344.50 0.0M
2024-02-27 337.50 338.50 337.50 338.50 0.0M
2024-02-26 343.00 343.00 339.50 339.50 0.0M
2024-02-23 345.50 345.50 345.50 345.50 0.0M
2024-02-19 342.50 342.50 342.50 342.50 0.0M
2024-02-16 339.50 339.50 339.50 339.50 0.0M
2024-02-15 338.00 338.00 334.50 336.00 0.0M
2024-02-13 336.00 336.00 331.50 334.50 0.0M
2024-02-12 336.50 337.00 332.50 335.50 0.0M
2024-02-09 329.50 333.50 329.50 333.00 0.0M
2024-02-08 323.50 329.00 323.50 329.00 0.0M
2024-02-07 326.50 326.50 326.50 326.50 0.0M
2024-02-06 326.50 326.50 324.00 324.00 0.0M
2024-02-05 320.50 320.50 320.50 320.50 0.0M
2024-02-02 323.50 323.50 320.00 323.00 0.0M
2024-02-01 323.00 323.00 322.50 322.50 0.0M
2024-01-31 312.00 316.00 310.50 316.00 0.0M
2024-01-30 319.50 319.50 315.00 318.00 0.0M
2024-01-29 319.00 319.00 314.00 317.00 0.0M
2024-01-26 310.00 317.50 310.00 314.00 0.0M
2024-01-25 310.00 310.00 310.00 310.00 0.0M
2024-01-24 315.50 315.50 313.50 313.50 0.0M
2024-01-23 318.00 318.00 318.00 318.00 0.0M
2024-01-22 317.00 317.00 317.00 317.00 0.0M
2024-01-19 303.50 304.00 303.50 304.00 0.0M
2024-01-16 301.50 301.50 301.50 301.50 0.0M
2024-01-15 306.50 306.50 301.00 301.00 0.0M
2024-01-11 299.00 303.50 299.00 300.00 0.0M
2024-01-09 296.00 296.00 296.00 296.00 0.0M
2024-01-08 298.00 298.00 293.00 293.00 0.0M
2024-01-05 285.50 294.00 285.50 294.00 0.0M
2024-01-04 290.50 290.50 289.50 289.50 0.0M
2024-01-03 293.00 293.00 290.50 290.50 0.0M
2024-01-02 296.50 297.50 291.00 297.50 0.0M