Otis Worldwide

OTIS
🏛️ 독일 →
77.44
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 78.02 78.72 77.44 77.44 0.0M
2025-10-06 79.04 79.98 77.50 77.50 0.0M
2025-10-03 79.22 79.30 78.02 78.38 0.0M
2025-10-02 78.98 79.34 78.32 78.80 0.0M
2025-10-01 77.68 78.88 77.68 78.82 0.0M
2025-09-30 77.98 77.98 77.50 77.50 0.0M
2025-09-29 77.92 78.08 77.18 78.04 0.0M
2025-09-26 77.06 77.06 76.90 76.90 0.0M
2025-09-25 75.98 76.42 75.98 76.42 0.0M
2025-09-24 75.26 75.98 75.26 75.70 0.0M
2025-09-23 76.12 76.16 75.30 75.30 0.0M
2025-09-22 75.98 75.98 75.12 75.60 0.0M
2025-09-19 77.20 77.34 76.18 76.18 0.0M
2025-09-18 75.74 77.72 75.74 77.26 0.0M
2025-09-17 75.72 76.86 75.70 76.02 0.0M
2025-09-16 76.54 76.54 75.08 75.08 0.0M
2025-09-15 75.60 76.40 75.60 76.38 0.0M
2025-09-12 76.36 76.46 76.36 76.38 0.0M
2025-09-11 75.00 75.86 75.00 75.80 0.0M
2025-09-10 75.42 75.42 74.70 74.86 0.0M
2025-09-09 73.90 75.00 73.90 75.00 0.0M
2025-09-08 73.92 74.66 73.46 73.46 0.0M
2025-09-05 74.32 74.32 73.94 74.22 0.0M
2025-09-04 73.56 74.00 73.56 74.00 0.0M
2025-09-03 73.90 73.90 73.20 73.56 0.0M
2025-09-02 73.24 73.48 73.18 73.32 0.0M
2025-09-01 73.72 74.12 73.72 74.04 0.0M
2025-08-29 74.16 74.16 73.76 74.00 0.0M
2025-08-28 75.06 75.06 73.76 73.92 0.0M
2025-08-27 75.98 76.04 75.18 75.30 0.0M
2025-08-26 74.96 75.18 74.28 75.18 0.0M
2025-08-25 75.98 75.98 74.54 74.54 0.0M
2025-08-22 75.88 75.88 75.70 75.70 0.0M
2025-08-21 76.06 76.06 75.86 75.92 0.0M
2025-08-20 75.62 77.06 75.62 76.98 0.0M
2025-08-19 75.02 76.12 75.02 76.12 0.0M
2025-08-18 75.08 75.44 74.28 75.20 0.0M
2025-08-15 75.50 75.52 74.68 74.80 0.0M
2025-08-14 76.04 76.92 75.02 75.42 0.0M
2025-08-13 75.82 76.28 75.12 76.28 0.0M
2025-08-12 74.00 75.46 74.00 75.36 0.0M
2025-08-11 75.00 75.00 74.28 74.28 0.0M
2025-08-08 75.60 75.60 75.14 75.14 0.0M
2025-08-07 74.90 75.42 74.90 75.06 0.0M
2025-08-06 74.38 75.20 73.96 73.96 0.0M
2025-08-05 74.30 74.48 74.06 74.20 0.0M
2025-08-04 73.98 74.10 73.10 73.52 0.0M
2025-08-01 75.14 75.16 73.24 73.24 0.0M
2025-07-31 75.40 76.16 75.00 75.00 0.0M
2025-07-30 75.16 76.56 75.16 75.50 0.0M
2025-07-29 75.62 76.60 75.50 75.50 0.0M
2025-07-28 77.00 77.74 75.96 76.00 0.0M
2025-07-25 76.18 76.72 76.04 76.48 0.0M
2025-07-24 75.02 76.48 75.02 76.48 0.0M
2025-07-23 85.88 85.88 73.26 75.56 0.0M
2025-07-22 83.88 84.38 83.76 84.30 0.0M
2025-07-21 85.42 85.80 85.40 85.80 0.0M
2025-07-18 86.76 86.76 85.08 85.08 0.0M
2025-07-17 86.54 87.06 86.54 86.72 0.0M
2025-07-16 85.14 86.14 84.70 85.68 0.0M
2025-07-15 85.30 86.64 85.00 85.86 0.0M
2025-07-14 85.32 85.32 84.72 85.00 0.0M
2025-07-11 85.44 85.44 84.96 84.96 0.0M
2025-07-10 84.16 84.28 84.16 84.28 0.0M
2025-07-09 85.64 85.82 84.70 84.72 0.0M
2025-07-08 84.46 85.24 84.40 84.48 0.0M
2025-07-07 84.62 85.12 84.28 84.48 0.0M
2025-07-04 84.00 84.52 84.00 84.52 0.0M
2025-07-03 84.36 85.12 84.36 85.12 0.0M
2025-07-02 84.94 85.76 84.46 84.46 0.0M
2025-07-01 84.38 85.04 84.18 85.04 0.0M
2025-06-30 83.98 84.06 83.98 84.06 0.0M
2025-06-27 83.86 83.86 83.86 83.86 0.0M
2025-06-26 83.14 83.14 83.14 83.14 0.0M
2025-06-25 83.62 83.62 83.62 83.62 0.0M
2025-06-24 83.82 83.82 82.78 83.60 0.0M
2025-06-23 81.20 82.50 81.20 82.50 0.0M
2025-06-20 82.96 83.18 82.14 83.04 0.0M
2025-06-19 82.50 83.30 81.52 81.52 0.0M
2025-06-18 83.30 83.48 82.48 83.10 0.0M
2025-06-17 82.70 83.08 82.40 83.08 0.0M
2025-06-16 83.42 83.92 82.66 83.40 0.0M
2025-06-13 82.56 83.68 82.56 83.68 0.0M
2025-06-12 81.32 81.32 81.32 81.32 0.0M
2025-06-11 83.26 83.26 82.82 82.82 0.0M
2025-06-10 83.00 84.08 83.00 83.94 0.0M
2025-06-09 84.38 84.54 83.48 83.48 0.0M
2025-06-06 83.18 84.26 83.18 84.18 0.0M
2025-06-05 83.06 84.06 82.90 83.18 0.0M
2025-06-04 83.84 83.84 83.22 83.42 0.0M
2025-06-03 81.64 83.22 81.64 83.22 0.0M
2025-06-02 83.44 83.60 82.06 82.06 0.0M
2025-05-30 83.78 83.78 83.78 83.78 0.0M
2025-05-29 85.30 85.30 83.74 83.74 0.0M
2025-05-28 84.82 84.82 84.82 84.82 0.0M
2025-05-27 86.00 86.00 84.98 85.52 0.0M
2025-05-26 85.66 87.28 85.66 85.98 0.0M
2025-05-23 85.24 86.44 85.24 85.58 0.0M
2025-05-22 86.94 86.94 86.14 86.14 0.0M
2025-05-20 87.14 88.20 87.14 88.20 0.0M
2025-05-19 86.84 88.02 86.58 87.62 0.0M
2025-05-16 88.42 88.42 88.42 88.42 0.0M
2025-05-15 85.82 86.72 85.82 86.72 0.0M
2025-05-14 86.30 86.30 86.30 86.30 0.0M
2025-05-13 87.38 87.38 87.04 87.04 0.0M
2025-05-12 87.80 89.22 87.80 88.56 0.0M
2025-05-09 87.10 87.10 86.24 86.28 0.0M
2025-05-08 86.30 87.12 86.30 87.12 0.0M
2025-05-07 85.54 85.94 85.40 85.94 0.0M
2025-05-06 85.08 85.46 84.98 84.98 0.0M
2025-05-05 85.92 85.92 85.16 85.16 0.0M
2025-05-02 85.60 86.36 85.36 86.20 0.0M
2025-04-30 83.82 84.32 82.94 84.32 0.0M
2025-04-29 82.44 82.96 82.44 82.96 0.0M
2025-04-28 81.24 82.48 81.24 82.28 0.0M
2025-04-25 82.10 82.10 81.36 81.64 0.0M
2025-04-24 81.74 81.78 80.32 81.78 0.0M
2025-04-23 88.48 88.50 80.10 81.74 0.0M
2025-04-22 83.54 85.72 83.54 85.68 0.0M
2025-04-17 85.30 87.02 84.90 86.72 0.0M
2025-04-16 85.66 86.32 85.00 85.00 0.0M
2025-04-15 87.68 87.84 87.60 87.82 0.0M
2025-04-14 86.24 86.82 86.24 86.40 0.0M
2025-04-11 83.98 86.16 83.74 86.16 0.0M
2025-04-10 86.06 86.06 83.00 83.36 0.0M
2025-04-09 80.80 86.50 80.80 86.02 0.0M
2025-04-08 85.94 85.94 84.50 85.66 0.0M
2025-04-07 83.10 85.24 77.00 84.64 0.0M
2025-04-04 93.20 94.62 87.22 87.22 0.0M
2025-04-03 89.98 95.46 89.98 94.76 0.0M
2025-04-02 95.82 95.82 95.82 95.82 0.0M
2025-04-01 96.00 96.30 95.36 95.42 0.0M
2025-03-31 93.76 93.76 93.76 93.76 0.0M
2025-03-28 94.58 94.78 94.54 94.54 0.0M
2025-03-26 93.22 94.90 93.22 94.84 0.0M
2025-03-25 93.34 94.32 93.32 93.72 0.0M
2025-03-24 93.26 94.90 93.24 93.60 0.0M
2025-03-21 93.38 93.38 92.84 92.84 0.0M
2025-03-20 94.08 94.12 94.08 94.12 0.0M
2025-03-19 93.28 93.42 93.20 93.20 0.0M
2025-03-18 92.36 93.18 92.36 93.18 0.0M
2025-03-17 92.62 93.12 92.36 93.12 0.0M
2025-03-14 91.40 92.42 90.72 92.42 0.0M
2025-03-13 91.04 92.34 91.04 92.34 0.0M
2025-03-12 93.82 93.82 91.56 91.68 0.0M
2025-03-11 95.36 95.36 92.40 92.40 0.0M
2025-03-10 96.32 98.36 95.48 95.70 0.0M
2025-03-07 95.32 96.50 94.12 96.50 0.0M
2025-03-06 92.68 93.90 92.66 93.82 0.0M
2025-03-05 94.10 94.10 93.84 93.84 0.0M
2025-03-04 95.36 95.66 93.84 93.84 0.0M
2025-03-03 95.28 97.00 95.28 97.00 0.0M
2025-02-28 94.00 95.42 94.00 95.42 0.0M
2025-02-27 95.04 95.60 95.04 95.60 0.0M
2025-02-26 95.16 95.16 94.24 94.48 0.0M
2025-02-25 94.30 95.38 94.30 95.38 0.0M
2025-02-24 94.76 94.92 94.12 94.92 0.0M
2025-02-21 93.66 93.66 93.66 93.66 0.0M
2025-02-20 94.52 94.52 94.52 94.52 0.0M
2025-02-19 93.60 93.68 93.60 93.68 0.0M
2025-02-18 91.80 93.30 91.80 93.30 0.0M
2025-02-17 93.00 93.24 91.74 93.24 0.0M
2025-02-14 93.42 93.42 92.38 92.38 0.0M
2025-02-13 93.44 93.76 93.08 93.76 0.0M
2025-02-11 93.02 93.74 93.02 93.74 0.0M
2025-02-10 91.28 93.22 91.28 93.22 0.0M
2025-02-07 92.94 93.56 91.98 91.98 0.0M
2025-02-06 90.62 92.12 90.62 92.12 0.0M
2025-02-05 90.84 90.84 90.84 90.84 0.0M
2025-02-04 92.26 92.26 90.76 91.28 0.0M
2025-02-03 91.34 92.62 90.48 90.48 0.0M
2025-01-31 92.56 92.56 91.56 91.84 0.0M
2025-01-30 91.66 91.66 90.40 91.56 0.0M
2025-01-29 92.46 92.58 89.90 90.68 0.0M
2025-01-28 92.82 92.82 92.82 92.82 0.0M
2025-01-27 91.02 93.08 89.92 93.08 0.0M
2025-01-24 92.40 92.40 91.48 91.76 0.0M
2025-01-23 91.98 92.50 91.88 92.50 0.0M
2025-01-22 91.14 91.94 91.14 91.50 0.0M
2025-01-21 91.64 91.64 91.38 91.56 0.0M
2025-01-20 92.48 92.48 90.88 90.88 0.0M
2025-01-17 92.02 92.42 90.00 92.42 0.0M
2025-01-16 89.02 90.12 89.02 90.08 0.0M
2025-01-15 89.48 90.50 89.48 89.60 0.0M
2025-01-14 88.52 89.70 88.52 88.92 0.0M
2025-01-13 88.22 88.74 88.22 88.74 0.0M
2025-01-10 89.48 89.48 87.90 88.80 0.0M
2025-01-09 88.50 89.48 88.34 89.48 0.0M
2025-01-08 88.74 88.94 88.20 88.20 0.0M
2025-01-07 88.18 89.86 88.18 89.86 0.0M
2025-01-06 90.22 90.28 89.00 89.00 0.0M
2025-01-03 90.42 90.42 89.24 89.24 0.0M
2025-01-02 90.16 90.90 88.86 90.30 0.0M