JDC Group AG (JDC)

JDC
🏛️ 독일 →
31.20
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
2024-12-30 22.00 22.80 22.00 22.80 0.0M
2024-12-27 22.80 22.80 21.80 22.30 0.0M
2024-12-23 22.80 23.10 22.40 22.50 0.0M
2024-12-20 22.40 22.60 22.40 22.50 0.0M
2024-12-19 23.30 23.50 22.60 22.60 0.0M
2024-12-18 23.10 23.30 23.10 23.30 0.0M
2024-12-17 23.00 23.20 22.90 23.20 0.0M
2024-12-16 23.70 23.70 22.80 23.00 0.0M
2024-12-13 23.00 23.90 23.00 23.80 0.0M
2024-12-12 23.40 23.70 22.70 23.00 0.0M
2024-12-11 22.70 23.40 22.40 23.40 0.0M
2024-12-10 23.20 23.20 22.10 22.80 0.0M
2024-12-09 24.10 24.10 23.10 23.40 0.0M
2024-12-06 25.20 25.50 24.10 24.10 0.0M
2024-12-05 24.80 25.00 24.10 24.70 0.0M
2024-12-04 24.70 25.50 23.90 24.30 0.0M
2024-12-03 23.70 26.50 23.60 24.90 0.0M
2024-12-02 23.20 23.80 23.20 23.50 0.0M
2024-11-29 23.20 23.30 23.20 23.30 0.0M
2024-11-28 23.10 23.30 23.10 23.10 0.0M
2024-11-27 23.20 23.20 23.20 23.20 0.0M
2024-11-26 23.50 23.60 23.20 23.20 0.0M
2024-11-25 23.50 23.50 23.40 23.50 0.0M
2024-11-22 23.40 23.50 23.40 23.50 0.0M
2024-11-21 23.60 23.60 23.10 23.10 0.0M
2024-11-20 23.80 23.80 23.60 23.60 0.0M
2024-11-19 23.60 23.80 23.20 23.40 0.0M
2024-11-18 23.90 23.90 23.80 23.80 0.0M
2024-11-15 23.70 24.40 23.70 23.80 0.0M
2024-11-14 23.30 24.70 22.90 23.60 0.0M
2024-11-13 22.30 22.30 21.70 22.10 0.0M
2024-11-12 22.00 22.90 22.00 22.90 0.0M
2024-11-11 21.10 21.80 21.10 21.30 0.0M
2024-11-08 21.00 21.00 20.80 20.80 0.0M
2024-11-07 20.40 21.10 20.40 21.10 0.0M
2024-11-06 21.00 21.00 19.90 20.40 0.0M
2024-11-05 21.00 21.20 20.80 20.80 0.0M
2024-11-04 21.40 21.40 20.90 20.90 0.0M
2024-11-01 21.00 21.50 21.00 21.30 0.0M
2024-10-31 21.00 21.10 21.00 21.00 0.0M
2024-10-30 20.80 21.00 20.80 21.00 0.0M
2024-10-29 21.00 21.20 20.80 21.20 0.0M
2024-10-28 21.40 21.40 20.80 20.80 0.0M
2024-10-25 21.60 21.60 21.40 21.40 0.0M
2024-10-24 21.60 21.80 21.50 21.50 0.0M
2024-10-23 21.70 21.80 21.50 21.80 0.0M
2024-10-22 21.60 21.60 21.40 21.40 0.0M
2024-10-21 21.40 21.70 21.40 21.40 0.0M
2024-10-18 21.50 21.70 21.40 21.40 0.0M
2024-10-17 21.50 21.60 21.50 21.60 0.0M
2024-10-16 21.40 21.40 21.40 21.40 0.0M
2024-10-15 21.70 21.70 21.20 21.20 0.0M
2024-10-14 21.80 22.00 21.60 21.70 0.0M
2024-10-11 21.60 22.00 21.60 21.60 0.0M
2024-10-10 21.90 21.90 21.30 21.30 0.0M
2024-10-09 21.80 22.10 21.60 21.80 0.0M
2024-10-08 22.40 22.40 21.90 21.90 0.0M
2024-10-07 22.60 23.00 22.20 22.70 0.0M
2024-10-04 23.40 23.40 22.70 23.00 0.0M
2024-10-03 23.40 23.40 23.40 23.40 0.0M
2024-10-02 23.60 23.70 23.40 23.70 0.0M
2024-10-01 23.50 24.10 23.50 23.80 0.0M
2024-09-30 23.10 23.80 23.10 23.40 0.0M
2024-09-27 23.10 23.10 23.00 23.00 0.0M
2024-09-26 23.50 23.50 22.70 22.70 0.0M
2024-09-25 23.30 23.30 23.30 23.30 0.0M
2024-09-24 23.70 23.80 23.40 23.50 0.0M
2024-09-23 23.70 23.70 23.30 23.30 0.0M
2024-09-20 23.90 24.10 23.70 23.70 0.0M
2024-09-19 23.40 24.20 23.40 24.20 0.0M
2024-09-18 23.30 23.60 23.30 23.40 0.0M
2024-09-17 23.90 23.90 23.30 23.30 0.0M
2024-09-16 24.30 24.40 23.80 23.80 0.0M
2024-09-13 23.40 24.10 23.40 24.00 0.0M
2024-09-12 23.00 23.40 23.00 23.40 0.0M
2024-09-11 22.80 23.00 22.60 23.00 0.0M
2024-09-10 22.80 23.00 22.70 23.00 0.0M
2024-09-09 22.80 22.80 22.70 22.70 0.0M
2024-09-06 22.70 22.90 22.50 22.50 0.0M
2024-09-05 23.20 23.20 22.50 22.70 0.0M
2024-09-04 22.90 23.30 22.90 23.30 0.0M
2024-09-03 23.50 23.60 23.10 23.20 0.0M
2024-09-02 23.60 23.70 23.50 23.70 0.0M
2024-08-30 23.40 23.40 23.40 23.40 0.0M
2024-08-29 23.30 23.70 23.30 23.70 0.0M
2024-08-28 23.30 23.60 23.20 23.40 0.0M
2024-08-27 24.00 24.00 23.00 23.10 0.0M
2024-08-26 23.50 24.00 23.50 24.00 0.0M
2024-08-23 23.20 23.90 23.10 23.90 0.0M
2024-08-22 23.40 23.40 23.40 23.40 0.0M
2024-08-21 23.30 23.90 23.20 23.40 0.0M
2024-08-20 22.90 23.30 22.70 23.30 0.0M
2024-08-19 23.50 23.70 22.70 22.70 0.0M
2024-08-16 22.30 24.00 22.30 23.70 0.0M
2024-08-15 22.40 22.40 22.30 22.40 0.0M
2024-08-14 21.80 23.90 21.80 22.00 0.0M
2024-08-13 21.40 21.80 21.40 21.70 0.0M
2024-08-12 21.20 21.30 21.20 21.20 0.0M
2024-08-09 21.10 21.30 21.10 21.20 0.0M
2024-08-08 20.80 21.00 20.70 21.00 0.0M
2024-08-07 20.90 21.20 20.80 20.80 0.0M
2024-08-06 20.90 20.90 20.90 20.90 0.0M
2024-08-05 21.50 21.50 20.40 20.40 0.0M
2024-08-02 21.70 21.80 21.40 21.60 0.0M
2024-08-01 21.80 22.10 21.70 21.80 0.0M
2024-07-31 21.40 22.00 21.20 22.00 0.0M
2024-07-30 21.50 21.50 21.40 21.50 0.0M
2024-07-29 21.10 21.40 21.10 21.10 0.0M
2024-07-26 21.20 21.30 21.10 21.10 0.0M
2024-07-25 21.00 21.00 21.00 21.00 0.0M
2024-07-24 20.90 20.90 20.80 20.80 0.0M
2024-07-23 21.10 21.20 20.80 20.80 0.0M
2024-07-22 21.00 21.10 20.80 20.80 0.0M
2024-07-19 20.70 21.00 20.70 20.80 0.0M
2024-07-18 21.00 21.00 20.30 20.30 0.0M
2024-07-17 20.30 21.00 20.30 20.80 0.0M
2024-07-16 20.50 20.60 20.30 20.30 0.0M
2024-07-15 20.40 20.50 20.20 20.20 0.0M
2024-07-12 20.60 20.60 20.40 20.40 0.0M
2024-07-11 20.20 20.50 20.20 20.50 0.0M
2024-07-10 20.40 20.50 20.40 20.40 0.0M
2024-07-09 20.10 20.40 20.10 20.40 0.0M
2024-07-08 20.60 20.70 20.20 20.20 0.0M
2024-07-05 21.10 21.30 20.80 20.80 0.0M
2024-07-04 20.70 20.70 20.70 20.70 0.0M
2024-07-03 20.50 20.90 20.50 20.90 0.0M
2024-07-02 20.90 20.90 20.60 20.70 0.0M
2024-07-01 21.00 21.30 20.90 20.90 0.0M
2024-06-28 21.50 21.50 20.70 21.00 0.0M
2024-06-27 21.90 22.20 21.50 21.50 0.0M
2024-06-26 21.70 22.10 21.70 22.10 0.0M
2024-06-25 22.00 22.00 21.70 21.70 0.0M
2024-06-24 21.80 21.90 21.40 21.90 0.0M
2024-06-21 21.40 21.80 21.40 21.80 0.0M
2024-06-20 21.20 21.50 21.20 21.50 0.0M
2024-06-19 20.90 21.10 20.80 20.80 0.0M
2024-06-18 21.10 21.20 20.90 21.20 0.0M
2024-06-17 21.10 21.10 20.90 21.10 0.0M
2024-06-14 21.00 21.00 20.40 20.50 0.0M
2024-06-13 21.10 21.30 21.00 21.00 0.0M
2024-06-12 21.30 21.40 20.90 21.40 0.0M
2024-06-11 21.60 21.60 21.60 21.60 0.0M
2024-06-10 21.80 21.80 21.40 21.50 0.0M
2024-06-07 21.80 21.80 21.50 21.50 0.0M
2024-06-06 22.10 22.10 21.80 21.90 0.0M
2024-06-05 21.70 22.10 21.70 21.90 0.0M
2024-06-04 21.60 21.90 21.50 21.50 0.0M
2024-06-03 22.40 22.50 21.60 21.60 0.0M
2024-05-31 22.30 22.60 22.10 22.50 0.0M
2024-05-30 22.30 22.30 22.10 22.30 0.0M
2024-05-29 22.60 22.60 22.30 22.60 0.0M
2024-05-28 23.00 23.00 22.40 22.60 0.0M
2024-05-27 23.10 23.20 22.60 22.90 0.0M
2024-05-24 22.80 23.10 22.80 23.10 0.0M
2024-05-23 23.30 23.30 22.80 22.80 0.0M
2024-05-22 23.40 23.40 23.40 23.40 0.0M
2024-05-21 23.90 24.20 23.40 23.40 0.0M
2024-05-20 23.90 23.90 23.80 23.80 0.0M
2024-05-17 23.80 24.10 23.60 23.60 0.0M
2024-05-16 23.70 23.70 23.70 23.70 0.0M
2024-05-15 23.80 24.00 23.50 23.80 0.0M
2024-05-14 23.70 24.00 23.40 23.40 0.0M
2024-05-13 24.00 24.40 23.70 23.70 0.0M
2024-05-10 22.80 23.60 22.80 23.20 0.0M
2024-05-09 22.60 22.60 22.60 22.60 0.0M
2024-05-08 22.60 22.70 22.50 22.50 0.0M
2024-05-07 22.70 22.70 22.40 22.60 0.0M
2024-05-06 23.00 23.10 22.50 22.80 0.0M
2024-05-03 22.80 23.00 22.60 22.80 0.0M
2024-05-02 22.80 23.00 22.40 22.60 0.0M
2024-04-30 22.80 22.90 22.50 22.80 0.0M
2024-04-29 22.30 22.80 22.30 22.80 0.0M
2024-04-26 21.90 22.40 21.90 22.40 0.0M
2024-04-25 21.50 21.80 21.40 21.80 0.0M
2024-04-24 21.20 21.50 21.20 21.30 0.0M
2024-04-23 21.40 21.40 21.40 21.40 0.0M
2024-04-22 21.60 21.60 21.10 21.10 0.0M
2024-04-19 21.80 22.00 21.60 21.60 0.0M
2024-04-18 22.30 22.30 21.80 21.80 0.0M
2024-04-17 22.20 22.30 22.20 22.30 0.0M
2024-04-16 22.30 22.30 22.20 22.20 0.0M
2024-04-15 22.40 22.60 22.30 22.30 0.0M
2024-04-12 22.40 22.40 22.00 22.20 0.0M
2024-04-11 22.30 22.30 22.30 22.30 0.0M
2024-04-10 22.00 22.30 21.90 22.20 0.0M
2024-04-09 23.20 23.30 22.00 22.00 0.0M
2024-04-08 21.90 23.10 21.90 23.10 0.0M
2024-04-05 22.30 22.90 22.20 22.30 0.0M
2024-04-04 22.40 22.60 22.20 22.40 0.0M
2024-04-03 21.70 22.30 21.70 22.20 0.0M
2024-04-02 22.10 23.90 21.30 21.70 0.0M
2024-03-28 22.20 22.20 21.80 22.20 0.0M
2024-03-27 22.30 22.30 22.00 22.20 0.0M
2024-03-26 22.60 22.90 21.90 22.00 0.0M
2024-03-25 22.70 22.80 22.60 22.60 0.0M
2024-03-22 22.50 22.80 22.50 22.60 0.0M
2024-03-21 22.50 22.80 22.50 22.50 0.0M
2024-03-20 22.30 22.60 22.30 22.50 0.0M
2024-03-19 22.70 22.70 22.30 22.30 0.0M
2024-03-18 22.60 22.90 22.60 22.70 0.0M
2024-03-15 22.70 22.80 22.40 22.70 0.0M
2024-03-14 23.50 23.50 22.50 22.70 0.0M
2024-03-13 23.70 23.80 22.80 23.50 0.0M
2024-03-12 23.30 24.00 23.30 24.00 0.0M
2024-03-11 22.10 23.20 22.10 23.20 0.0M
2024-03-08 21.00 22.50 20.90 22.10 0.0M
2024-03-07 20.50 20.60 20.00 20.60 0.0M
2024-03-06 20.60 20.70 20.50 20.50 0.0M
2024-03-05 20.40 20.80 20.30 20.70 0.0M
2024-03-04 20.70 20.70 20.50 20.60 0.0M
2024-03-01 20.60 20.90 20.50 20.60 0.0M
2024-02-29 20.50 20.90 20.50 20.60 0.0M
2024-02-28 20.50 20.50 20.30 20.50 0.0M
2024-02-27 20.20 20.50 20.20 20.50 0.0M
2024-02-26 20.40 20.40 20.10 20.10 0.0M
2024-02-23 20.50 20.50 20.20 20.20 0.0M
2024-02-22 20.20 20.50 20.10 20.50 0.0M
2024-02-21 20.50 20.60 20.20 20.20 0.0M
2024-02-20 20.40 20.50 20.40 20.50 0.0M
2024-02-19 20.80 20.80 20.20 20.20 0.0M
2024-02-16 20.20 20.80 20.20 20.80 0.0M
2024-02-15 20.40 20.40 20.20 20.20 0.0M
2024-02-14 20.40 20.40 20.40 20.40 0.0M
2024-02-13 20.50 20.60 20.20 20.20 0.0M
2024-02-12 20.30 20.60 20.30 20.50 0.0M
2024-02-09 20.60 20.70 20.30 20.30 0.0M
2024-02-08 20.40 20.70 20.30 20.50 0.0M
2024-02-07 20.60 20.60 20.00 20.30 0.0M
2024-02-06 20.60 20.60 20.60 20.60 0.0M
2024-02-05 20.50 20.60 20.30 20.50 0.0M
2024-02-02 20.20 20.50 20.00 20.50 0.0M
2024-02-01 19.70 20.20 19.70 20.20 0.0M
2024-01-31 19.35 19.60 19.35 19.60 0.0M
2024-01-30 20.10 20.20 19.25 19.25 0.0M
2024-01-29 20.20 20.20 19.80 19.80 0.0M
2024-01-26 20.20 20.30 19.95 19.95 0.0M
2024-01-25 20.40 20.40 19.90 20.00 0.0M
2024-01-24 20.40 20.80 20.30 20.40 0.0M
2024-01-23 19.90 20.50 19.90 20.20 0.0M
2024-01-22 19.35 20.70 19.35 19.90 0.0M
2024-01-19 19.00 19.30 19.00 19.25 0.0M
2024-01-18 19.00 19.15 18.95 18.95 0.0M
2024-01-17 18.90 19.00 18.85 19.00 0.0M
2024-01-16 18.95 18.95 18.85 18.85 0.0M
2024-01-15 18.85 19.10 18.85 18.95 0.0M
2024-01-12 18.85 18.85 18.85 18.85 0.0M
2024-01-11 18.90 19.10 18.85 18.85 0.0M
2024-01-10 18.90 18.90 18.85 18.90 0.0M
2024-01-09 18.95 19.05 18.85 18.85 0.0M
2024-01-08 18.65 18.95 18.65 18.95 0.0M
2024-01-05 18.65 18.65 18.65 18.65 0.0M
2024-01-04 19.05 19.05 18.65 18.65 0.0M
2024-01-03 19.25 19.25 19.00 19.00 0.0M
2024-01-02 19.50 19.60 19.05 19.05 0.0M