Alpha & Omega Semiconductor

AOSL
🏛️ 독일 →
24.22
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
2025-09-26 24.66 24.66 24.08 24.22 0.0M
2025-09-25 24.54 24.54 24.54 24.54 0.0M
2025-09-24 25.64 25.64 24.68 25.28 0.0M
2025-09-23 26.28 26.78 25.30 25.30 0.0M
2025-09-19 24.36 24.36 24.36 24.36 0.0M
2025-09-18 24.28 24.28 24.28 24.28 0.0M
2025-09-17 23.88 23.88 23.82 23.82 0.0M
2025-09-16 24.02 24.02 24.02 24.02 0.0M
2025-09-15 24.96 24.96 24.96 24.96 0.0M
2025-09-12 24.20 24.20 24.20 24.20 0.0M
2025-09-11 24.84 24.84 24.84 24.84 0.0M
2025-09-10 23.74 23.74 23.74 23.74 0.0M
2025-09-09 24.10 24.10 24.10 24.10 0.0M
2025-09-08 24.10 24.10 24.10 24.10 0.0M
2025-09-05 23.86 23.86 23.86 23.86 0.0M
2025-09-04 24.00 24.00 24.00 24.00 0.0M
2025-09-03 23.84 23.84 23.84 23.84 0.0M
2025-09-02 24.30 24.30 24.30 24.30 0.0M
2025-09-01 24.78 24.78 24.30 24.30 0.0M
2025-08-29 24.58 24.58 24.58 24.58 0.0M
2025-08-28 25.66 25.66 25.66 25.66 0.0M
2025-08-27 25.44 25.44 25.44 25.44 0.0M
2025-08-26 24.80 24.80 24.80 24.80 0.0M
2025-08-25 24.24 24.24 24.24 24.24 0.0M
2025-08-22 24.48 24.48 24.48 24.48 0.0M
2025-08-21 22.56 22.84 22.56 22.84 0.0M
2025-08-20 22.42 22.42 22.42 22.42 0.0M
2025-08-19 22.66 22.66 22.66 22.66 0.0M
2025-08-18 22.64 22.64 22.64 22.64 0.0M
2025-08-15 22.64 22.64 22.64 22.64 0.0M
2025-08-14 23.20 23.20 23.20 23.20 0.0M
2025-08-13 23.12 23.30 23.12 23.30 0.0M
2025-08-12 23.40 23.40 23.40 23.40 0.0M
2025-08-11 21.74 21.74 21.74 21.74 0.0M
2025-08-08 21.02 21.70 21.02 21.70 0.0M
2025-08-07 21.30 21.30 18.83 18.83 0.0M
2025-08-06 22.30 22.30 22.30 22.30 0.0M
2025-08-05 22.46 22.46 22.46 22.46 0.0M
2025-08-04 21.36 21.36 21.36 21.36 0.0M
2025-08-01 22.34 22.34 21.38 21.38 0.0M
2025-07-31 22.46 22.46 22.46 22.46 0.0M
2025-07-30 23.88 23.90 23.88 23.90 0.0M
2025-07-29 24.48 24.48 24.48 24.48 0.0M
2025-07-28 24.16 24.16 24.16 24.16 0.0M
2025-07-25 23.24 23.24 23.24 23.24 0.0M
2025-07-24 23.36 23.36 23.36 23.36 0.0M
2025-07-23 24.22 24.22 24.22 24.22 0.0M
2025-07-22 25.20 25.20 24.78 25.12 0.0M
2025-07-21 25.14 25.14 25.14 25.14 0.0M
2025-07-18 24.62 24.62 24.62 24.62 0.0M
2025-07-17 23.56 24.26 23.56 24.26 0.0M
2025-07-16 23.16 23.28 22.84 23.28 0.0M
2025-07-15 23.72 23.72 23.72 23.72 0.0M
2025-07-14 23.40 23.40 23.40 23.40 0.0M
2025-07-11 23.46 23.46 23.46 23.46 0.0M
2025-07-10 23.98 23.98 23.98 23.98 0.0M
2025-07-09 23.56 23.56 23.56 23.56 0.0M
2025-07-08 22.38 22.38 22.38 22.38 0.0M
2025-07-07 23.32 23.80 23.32 23.34 0.0M
2025-07-04 23.46 23.46 23.46 23.46 0.0M
2025-07-03 23.40 23.40 23.40 23.40 0.0M
2025-07-02 22.38 23.40 22.38 23.40 0.0M
2025-07-01 21.96 21.96 21.52 21.52 0.0M
2025-06-30 21.80 21.80 21.80 21.80 0.0M
2025-06-26 21.54 21.90 20.62 21.90 0.0M
2025-06-25 21.70 21.70 21.70 21.70 0.0M
2025-06-23 21.32 21.32 21.32 21.32 0.0M
2025-06-18 21.40 21.40 21.40 21.40 0.0M
2025-06-13 21.10 21.10 21.10 21.10 0.0M
2025-06-11 22.06 22.06 22.06 22.06 0.0M
2025-06-10 21.64 22.22 21.64 22.22 0.0M
2025-06-09 20.30 20.38 20.30 20.38 0.0M
2025-06-06 19.96 20.58 19.96 20.50 0.0M
2025-06-04 20.34 20.38 20.16 20.38 0.0M
2025-06-03 18.41 20.24 18.41 20.24 0.0M
2025-06-02 18.65 18.65 18.65 18.65 0.0M
2025-05-29 19.01 19.01 19.01 19.01 0.0M
2025-05-27 18.68 18.68 18.68 18.68 0.0M
2025-05-23 18.48 18.48 18.48 18.48 0.0M
2025-05-20 19.94 19.94 19.94 19.94 0.0M
2025-05-19 20.26 20.26 20.22 20.22 0.0M
2025-05-16 20.92 20.92 20.92 20.92 0.0M
2025-05-15 21.24 21.24 21.24 21.24 0.0M
2025-05-12 20.16 21.02 20.16 21.02 0.0M
2025-05-09 18.54 18.77 18.54 18.77 0.0M
2025-05-08 19.45 19.45 19.45 19.45 0.0M
2025-05-07 17.65 17.65 17.65 17.65 0.0M
2025-05-05 18.18 18.18 18.09 18.09 0.0M
2025-05-02 17.29 17.80 17.21 17.80 0.0M
2025-04-25 17.07 17.07 16.50 16.50 0.0M
2025-04-24 16.84 17.15 16.84 17.15 0.0M
2025-04-23 14.60 14.60 14.60 14.60 0.0M
2025-04-22 14.92 14.92 14.92 14.92 0.0M
2025-04-16 16.50 16.50 15.35 15.35 0.0M
2025-04-15 17.62 17.62 17.62 17.62 0.0M
2025-04-14 16.93 16.93 16.78 16.78 0.0M
2025-04-10 20.32 20.32 17.75 17.75 0.0M
2025-04-09 16.90 16.90 16.90 16.90 0.0M
2025-04-08 18.46 18.46 16.10 16.10 0.0M
2025-04-07 16.19 17.99 16.19 17.99 0.0M
2025-04-04 17.91 17.91 15.89 15.89 0.0M
2025-04-02 22.84 22.84 22.84 22.84 0.0M
2025-04-01 23.20 23.20 23.20 23.20 0.0M
2025-03-26 26.02 26.02 26.02 26.02 0.0M
2025-03-24 24.70 25.36 24.70 25.36 0.0M
2025-03-20 24.84 24.84 24.84 24.84 0.0M
2025-03-18 25.44 25.44 24.74 24.74 0.0M
2025-03-13 23.94 23.94 23.94 23.94 0.0M
2025-03-11 23.40 23.40 23.40 23.40 0.0M
2025-03-10 24.96 24.96 23.38 23.38 0.0M
2025-03-07 25.00 25.00 25.00 25.00 0.0M
2025-03-06 25.10 25.52 24.60 24.60 0.0M
2025-03-05 25.98 26.56 25.32 25.32 0.0M
2025-03-04 26.00 26.00 25.22 25.62 0.0M
2025-03-03 29.38 29.38 26.80 26.80 0.0M
2025-02-28 29.26 29.26 28.90 28.90 0.0M
2025-02-27 31.36 31.50 31.36 31.50 0.0M
2025-02-26 30.22 30.22 30.22 30.22 0.0M
2025-02-25 29.78 29.78 29.60 29.60 0.0M
2025-02-24 32.60 32.60 30.44 30.62 0.0M
2025-02-20 34.72 34.80 34.72 34.80 0.0M
2025-02-19 34.12 34.96 34.12 34.96 0.0M
2025-02-18 34.30 34.30 34.30 34.30 0.0M
2025-02-13 33.36 33.36 32.16 32.52 0.0M
2025-02-11 35.50 35.50 34.20 34.20 0.0M
2025-02-10 39.26 39.38 35.52 35.52 0.0M
2025-02-07 40.52 43.04 37.76 37.76 0.0M
2025-02-06 36.32 41.12 36.32 39.70 0.0M
2025-02-05 40.14 40.94 40.14 40.94 0.0M
2025-02-04 37.24 40.88 37.24 40.88 0.0M
2025-02-03 37.40 37.40 36.66 36.66 0.0M
2025-01-31 35.82 37.76 35.82 37.76 0.0M
2025-01-29 34.80 35.00 34.42 34.42 0.0M
2025-01-28 34.08 34.40 34.08 34.40 0.0M
2025-01-27 37.88 37.88 32.80 33.84 0.0M
2025-01-24 34.64 35.74 34.64 35.74 0.0M
2025-01-23 41.24 41.54 38.58 38.58 0.0M
2025-01-22 40.30 42.70 40.22 42.22 0.0M
2025-01-21 40.64 40.64 40.60 40.60 0.0M
2025-01-15 34.12 36.10 34.12 36.10 0.0M
2025-01-14 34.82 34.82 34.82 34.82 0.0M
2025-01-13 35.46 35.46 34.86 34.86 0.0M
2025-01-10 38.00 38.00 35.04 35.04 0.0M
2025-01-08 37.80 37.80 36.04 37.78 0.0M
2025-01-07 38.82 38.82 38.00 38.16 0.0M
2025-01-06 37.72 40.34 37.72 40.34 0.0M
2025-01-03 35.28 35.28 35.22 35.22 0.0M
2025-01-02 36.14 36.58 36.14 36.44 0.0M