Amphenol

APH
🏛️ 독일 →
103.80
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
2025-09-29 103.96 105.50 103.80 103.80 0.0M
2025-09-26 104.06 105.64 104.04 104.90 0.0M
2025-09-25 104.06 105.60 103.40 104.68 0.0M
2025-09-24 105.68 107.20 104.92 104.92 0.0M
2025-09-23 104.08 105.88 104.08 105.10 0.0M
2025-09-22 104.78 105.92 104.00 105.12 0.0M
2025-09-19 104.38 104.54 104.38 104.54 0.0M
2025-09-18 99.94 103.00 99.94 103.00 0.0M
2025-09-17 101.08 101.26 99.66 99.66 0.0M
2025-09-16 100.58 101.88 100.58 100.76 0.0M
2025-09-15 100.54 101.92 100.54 100.62 0.0M
2025-09-12 101.12 102.56 100.62 100.62 0.0M
2025-09-11 101.16 102.82 101.16 102.56 0.0M
2025-09-10 100.16 102.60 100.00 102.52 0.0M
2025-09-09 93.23 99.77 93.23 99.77 0.0M
2025-09-08 93.80 94.77 93.77 94.77 0.0M
2025-09-05 96.61 97.00 93.50 93.50 0.0M
2025-09-04 94.35 96.58 94.35 96.58 0.0M
2025-09-03 93.29 94.72 93.25 94.36 0.0M
2025-09-02 93.00 93.31 92.34 93.31 0.0M
2025-09-01 92.24 93.75 92.24 93.75 0.0M
2025-08-29 95.21 96.49 95.14 96.41 0.0M
2025-08-28 93.90 95.29 93.89 95.23 0.0M
2025-08-27 93.93 95.50 93.93 95.06 0.0M
2025-08-26 93.69 94.86 93.69 94.83 0.0M
2025-08-25 94.00 94.94 93.36 94.94 0.0M
2025-08-22 93.50 94.63 93.50 93.50 0.0M
2025-08-21 92.62 94.16 92.62 93.94 0.0M
2025-08-20 94.00 95.08 89.90 91.61 0.0M
2025-08-19 94.51 95.78 94.36 95.54 0.0M
2025-08-18 93.69 94.86 92.48 94.86 0.0M
2025-08-15 95.67 95.98 93.68 93.68 0.0M
2025-08-14 93.15 95.00 93.15 95.00 0.0M
2025-08-13 96.42 96.49 92.17 92.17 0.0M
2025-08-12 93.89 95.55 93.89 94.65 0.0M
2025-08-11 95.97 96.39 94.39 95.08 0.0M
2025-08-08 93.93 94.22 92.53 94.22 0.0M
2025-08-07 93.24 95.64 93.02 93.02 0.0M
2025-08-06 94.03 94.21 92.71 94.21 0.0M
2025-08-05 93.51 94.90 93.08 93.08 0.0M
2025-08-04 89.98 94.84 89.00 93.67 0.0M
2025-08-01 92.40 93.63 89.75 89.75 0.0M
2025-07-31 92.02 94.71 92.02 94.71 0.0M
2025-07-30 91.83 92.50 90.47 92.15 0.0M
2025-07-29 93.20 94.80 93.20 93.92 0.0M
2025-07-28 91.30 92.00 90.19 91.77 0.0M
2025-07-25 88.38 90.25 88.30 90.01 0.0M
2025-07-24 84.98 88.00 84.98 87.76 0.0M
2025-07-23 86.27 93.08 81.03 81.03 0.0M
2025-07-22 88.10 89.33 86.93 86.93 0.0M
2025-07-21 88.27 89.52 88.11 88.86 0.0M
2025-07-18 87.82 88.80 87.82 88.80 0.0M
2025-07-17 85.93 87.41 85.93 87.35 0.0M
2025-07-16 84.89 86.18 84.81 85.17 0.0M
2025-07-15 85.28 87.25 85.27 85.66 0.0M
2025-07-14 85.00 85.23 83.74 85.23 0.0M
2025-07-11 83.44 84.48 82.93 84.37 0.0M
2025-07-10 82.98 84.60 82.98 84.18 0.0M
2025-07-09 82.51 84.51 82.15 84.51 0.0M
2025-07-08 83.43 84.80 83.28 83.77 0.0M
2025-07-07 83.71 85.23 83.71 83.80 0.0M
2025-07-04 83.71 84.89 83.61 84.42 0.0M
2025-07-03 82.97 84.60 82.90 84.60 0.0M
2025-07-02 82.14 83.66 82.04 83.66 0.0M
2025-07-01 83.13 84.34 82.60 82.84 0.0M
2025-06-30 84.00 84.57 83.28 83.40 0.0M
2025-06-27 82.45 84.26 82.45 84.26 0.0M
2025-06-26 82.51 83.94 82.26 83.15 0.0M
2025-06-25 81.88 83.22 81.88 83.10 0.0M
2025-06-24 82.92 83.35 81.78 82.85 0.0M
2025-06-23 80.86 81.80 80.86 81.14 0.0M
2025-06-20 80.46 81.61 80.46 81.61 0.0M
2025-06-19 80.89 82.05 80.70 80.71 0.0M
2025-06-18 80.15 81.34 80.15 81.34 0.0M
2025-06-17 80.09 80.80 79.00 80.80 0.0M
2025-06-16 80.68 81.23 79.58 80.98 0.0M
2025-06-13 81.36 81.53 80.24 80.72 0.0M
2025-06-12 80.06 81.38 79.27 81.02 0.0M
2025-06-11 80.27 81.28 80.12 81.28 0.0M
2025-06-10 80.94 82.02 80.10 80.10 0.0M
2025-06-09 81.11 82.69 81.11 82.29 0.0M
2025-06-06 81.70 82.00 80.68 82.00 0.0M
2025-06-05 79.97 80.90 79.45 80.90 0.0M
2025-06-04 80.20 81.20 79.93 80.80 0.0M
2025-06-03 79.00 80.20 78.40 80.20 0.0M
2025-06-02 79.37 79.37 77.86 78.62 0.0M
2025-05-30 77.75 79.29 77.75 78.46 0.0M
2025-05-29 79.21 80.97 79.21 79.40 0.0M
2025-05-28 77.50 77.50 77.31 77.31 0.0M
2025-05-27 76.11 78.00 75.30 75.80 0.0M
2025-05-26 76.80 76.80 75.50 75.50 0.0M
2025-05-23 74.78 75.01 73.40 75.01 0.0M
2025-05-22 75.13 76.45 75.11 75.11 0.0M
2025-05-21 75.43 76.61 75.33 76.38 0.0M
2025-05-20 76.09 77.15 75.96 76.41 0.0M
2025-05-19 77.84 77.84 75.63 75.78 0.0M
2025-05-16 77.16 77.42 76.58 77.00 0.0M
2025-05-15 75.65 76.81 75.65 76.00 0.0M
2025-05-14 76.17 77.06 75.72 76.59 0.0M
2025-05-13 75.35 77.23 75.30 77.23 0.0M
2025-05-12 73.63 76.60 73.63 76.60 0.0M
2025-05-09 71.27 72.13 71.27 72.00 0.0M
2025-05-08 71.02 73.68 71.02 72.22 0.0M
2025-05-07 70.66 70.88 69.42 70.88 0.0M
2025-05-06 69.90 71.20 69.87 70.34 0.0M
2025-05-05 71.53 71.53 70.23 70.23 0.0M
2025-05-02 69.00 71.76 68.40 71.76 0.0M
2025-04-30 66.22 68.08 65.71 68.08 0.0M
2025-04-29 66.62 67.48 66.28 67.48 0.0M
2025-04-28 65.78 65.78 65.78 65.78 0.0M
2025-04-25 66.90 66.95 66.10 66.90 0.0M
2025-04-24 62.50 67.40 61.33 67.40 0.0M
2025-04-23 58.29 65.15 58.29 64.20 0.0M
2025-04-22 55.56 57.20 55.54 57.20 0.0M
2025-04-17 57.22 58.37 57.16 57.58 0.0M
2025-04-16 57.12 57.80 56.70 56.80 0.0M
2025-04-15 55.00 58.95 55.00 58.95 0.0M
2025-04-14 57.50 58.66 57.25 57.25 0.0M
2025-04-11 56.78 56.88 56.78 56.88 0.0M
2025-04-10 60.00 60.45 57.96 57.96 0.0M
2025-04-09 52.90 54.50 52.90 54.46 0.0M
2025-04-08 55.94 58.21 55.94 57.60 0.0M
2025-04-07 49.76 55.57 47.37 55.57 0.0M
2025-04-04 56.55 56.55 51.50 53.96 0.0M
2025-04-03 59.07 59.09 56.12 56.47 0.0M
2025-04-02 60.93 61.11 60.86 61.11 0.0M
2025-04-01 60.32 60.95 60.11 60.62 0.0M
2025-03-31 60.65 61.97 59.59 60.21 0.0M
2025-03-28 62.84 63.73 62.10 62.10 0.0M
2025-03-27 62.44 63.09 62.28 62.88 0.0M
2025-03-26 64.07 64.90 63.14 63.14 0.0M
2025-03-25 63.84 64.67 63.84 64.07 0.0M
2025-03-24 61.37 64.35 61.37 64.35 0.0M
2025-03-21 60.92 61.54 60.44 61.03 0.0M
2025-03-20 61.65 62.62 61.56 61.56 0.0M
2025-03-19 58.21 62.11 58.21 62.11 0.0M
2025-03-18 58.11 58.70 58.05 58.46 0.0M
2025-03-17 58.03 59.00 57.50 59.00 0.0M
2025-03-14 56.74 58.24 56.74 58.00 0.0M
2025-03-13 57.04 58.18 56.79 57.25 0.0M
2025-03-12 56.33 58.00 56.33 57.80 0.0M
2025-03-11 56.80 57.30 56.58 56.70 0.0M
2025-03-10 57.80 58.00 56.33 56.33 0.0M
2025-03-07 57.00 57.70 56.29 56.29 0.0M
2025-03-06 59.93 59.93 57.03 57.03 0.0M
2025-03-05 59.19 60.04 58.80 59.60 0.0M
2025-03-04 60.20 60.50 58.71 59.50 0.0M
2025-03-03 63.61 64.40 61.60 61.60 0.0M
2025-02-28 62.75 63.64 62.51 62.87 0.0M
2025-02-27 63.18 64.21 63.18 63.67 0.0M
2025-02-26 61.69 63.31 61.69 63.00 0.0M
2025-02-25 63.62 64.74 61.72 62.14 0.0M
2025-02-24 64.97 65.61 63.56 64.14 0.0M
2025-02-21 65.45 66.76 64.45 64.45 0.0M
2025-02-20 66.63 67.79 65.35 65.35 0.0M
2025-02-19 65.80 66.78 65.20 66.61 0.0M
2025-02-18 67.10 67.20 64.97 65.94 0.0M
2025-02-17 65.61 66.50 65.61 66.50 0.0M
2025-02-14 66.16 67.23 65.69 65.69 0.0M
2025-02-13 66.50 67.33 66.45 66.56 0.0M
2025-02-12 67.11 68.28 67.00 67.00 0.0M
2025-02-11 70.00 70.00 67.52 67.52 0.0M
2025-02-10 68.30 68.95 68.07 68.87 0.0M
2025-02-07 67.12 68.99 67.12 68.00 0.0M
2025-02-06 67.35 68.02 66.98 67.51 0.0M
2025-02-05 66.61 67.15 66.13 67.00 0.0M
2025-02-04 68.22 68.44 67.65 67.66 0.0M
2025-02-03 67.00 68.45 66.00 68.45 0.0M
2025-01-31 68.68 70.48 68.68 69.45 0.0M
2025-01-30 67.18 69.80 67.18 69.19 0.0M
2025-01-29 66.30 67.05 66.30 66.77 0.0M
2025-01-28 65.48 66.40 64.49 65.10 0.0M
2025-01-27 72.50 72.50 62.52 64.00 0.0M
2025-01-24 75.19 75.76 73.40 73.40 0.0M
2025-01-23 75.28 75.64 74.24 75.40 0.0M
2025-01-22 71.50 74.98 71.50 74.29 0.0M
2025-01-21 68.00 69.99 68.00 69.70 0.0M
2025-01-20 67.20 68.50 67.20 68.50 0.0M
2025-01-17 68.43 69.05 67.29 67.69 0.0M
2025-01-16 68.62 70.25 68.29 68.78 0.0M
2025-01-15 67.98 69.84 67.98 68.97 0.0M
2025-01-14 66.49 68.47 66.49 68.47 0.0M
2025-01-13 68.98 69.28 66.32 66.58 0.0M
2025-01-10 69.41 70.30 68.77 68.83 0.0M
2025-01-09 69.28 70.28 69.28 70.10 0.0M
2025-01-08 69.70 69.73 68.90 69.10 0.0M
2025-01-07 68.61 69.40 68.61 68.78 0.0M
2025-01-06 68.50 69.54 68.40 69.17 0.0M
2025-01-03 66.96 68.06 66.96 67.94 0.0M
2025-01-02 66.96 68.29 66.96 67.91 0.0M