AO Smith

AOS
🏛️ 독일 →
62.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 74.18 74.18 74.18 74.18 0.0M
2023-12-28 73.86 74.44 73.86 74.44 0.0M
2023-12-27 74.38 74.38 73.94 73.94 0.0M
2023-12-22 73.94 73.94 73.94 73.94 0.0M
2023-12-21 73.34 73.80 73.34 73.80 0.0M
2023-12-20 74.00 74.00 74.00 74.00 0.0M
2023-12-19 73.04 73.04 73.04 73.04 0.0M
2023-12-18 72.40 72.94 72.40 72.94 0.0M
2023-12-15 73.88 73.94 73.34 73.34 0.0M
2023-12-14 73.06 73.06 72.58 72.58 0.0M
2023-12-13 73.94 73.94 73.94 73.94 0.0M
2023-12-12 73.76 73.76 73.70 73.70 0.0M
2023-12-11 72.64 72.64 72.18 72.18 0.0M
2023-12-08 73.68 73.68 73.68 73.68 0.0M
2023-12-07 71.80 71.80 71.34 71.34 0.0M
2023-12-06 71.00 71.36 71.00 71.36 0.0M
2023-12-05 70.52 70.52 70.52 70.52 0.0M
2023-12-04 71.06 71.48 71.06 71.48 0.0M
2023-12-01 69.42 69.62 69.06 69.62 0.0M
2023-11-30 68.68 69.24 68.68 69.10 0.0M
2023-11-29 68.78 68.78 68.78 68.78 0.0M
2023-11-28 69.18 69.18 69.18 69.18 0.0M
2023-11-27 69.50 69.50 69.50 69.50 0.0M
2023-11-24 69.46 69.48 69.46 69.48 0.0M
2023-11-23 69.64 69.88 69.52 69.52 0.0M
2023-11-17 69.98 69.98 69.96 69.96 0.0M
2023-11-16 69.74 69.74 69.74 69.74 0.0M
2023-11-15 69.92 70.44 69.92 70.44 0.0M
2023-11-09 66.28 66.28 66.28 66.28 0.0M
2023-11-07 66.48 66.48 66.46 66.46 0.0M
2023-11-06 66.38 66.80 66.22 66.70 0.0M
2023-11-03 66.80 66.80 66.80 66.80 0.0M
2023-11-02 66.76 67.80 66.76 67.68 0.0M
2023-11-01 66.06 66.14 65.74 65.98 0.0M
2023-10-30 64.36 65.68 64.36 65.68 0.0M
2023-10-27 65.56 65.56 64.70 64.70 0.0M
2023-10-26 61.44 65.68 61.44 65.68 0.0M
2023-10-25 61.50 61.54 61.50 61.54 0.0M
2023-10-24 62.64 63.14 62.64 63.14 0.0M
2023-10-23 63.06 63.24 62.84 62.84 0.0M
2023-10-20 63.50 63.66 63.50 63.66 0.0M
2023-10-19 64.68 64.68 64.34 64.34 0.0M
2023-10-17 68.38 68.38 67.96 67.96 0.0M
2023-10-16 67.04 67.92 66.86 67.10 0.0M
2023-10-12 67.24 67.24 67.14 67.14 0.0M
2023-10-11 66.80 66.80 66.80 66.80 0.0M
2023-10-10 65.10 65.88 65.10 65.88 0.0M
2023-10-09 63.52 63.58 63.24 63.58 0.0M
2023-10-05 62.78 63.06 62.78 63.06 0.0M
2023-10-04 62.00 62.00 62.00 62.00 0.0M
2023-10-03 62.92 62.94 62.92 62.94 0.0M
2023-10-02 62.96 63.22 62.62 63.22 0.0M
2023-09-27 62.18 62.94 62.18 62.94 0.0M
2023-09-25 60.94 61.12 60.86 61.06 0.0M
2023-09-22 61.40 61.40 61.30 61.30 0.0M
2023-09-21 62.10 62.10 61.28 61.28 0.0M
2023-09-20 62.80 62.80 62.80 62.80 0.0M
2023-09-19 62.30 62.30 62.30 62.30 0.0M
2023-09-18 62.16 62.96 62.16 62.96 0.0M
2023-09-15 63.72 63.72 62.44 62.44 0.0M
2023-09-14 63.00 63.48 62.96 63.48 0.0M
2023-09-13 62.48 62.48 62.48 62.48 0.0M
2023-09-11 65.90 65.90 65.90 65.90 0.0M
2023-09-08 66.96 66.96 66.96 66.96 0.0M
2023-09-07 67.06 67.34 66.64 66.94 0.0M
2023-09-01 67.12 67.42 67.10 67.42 0.0M
2023-08-29 65.54 65.54 65.54 65.54 0.0M
2023-08-28 64.80 64.80 64.60 64.72 0.0M
2023-08-25 63.82 64.48 63.82 64.48 0.0M
2023-08-24 64.30 64.30 64.30 64.30 0.0M
2023-08-23 64.38 64.42 64.32 64.32 0.0M
2023-08-22 63.30 63.30 63.30 63.30 0.0M
2023-08-21 63.10 63.10 63.10 63.10 0.0M
2023-08-18 63.88 63.88 63.88 63.88 0.0M
2023-08-17 64.52 64.62 64.52 64.62 0.0M
2023-08-16 64.76 64.76 64.72 64.72 0.0M
2023-08-15 65.16 65.16 64.74 64.74 0.0M
2023-08-14 65.14 65.14 65.14 65.14 0.0M
2023-08-10 66.54 66.54 66.54 66.54 0.0M
2023-08-09 66.78 66.78 66.60 66.60 0.0M
2023-08-08 66.72 66.72 66.72 66.72 0.0M
2023-08-07 66.46 66.76 66.46 66.76 0.0M
2023-08-04 66.04 66.04 66.04 66.04 0.0M
2023-08-02 65.78 66.70 65.78 66.70 0.0M
2023-08-01 66.18 66.50 65.88 66.20 0.0M
2023-07-31 65.82 65.82 65.32 65.46 0.0M
2023-07-28 67.26 67.26 66.34 66.34 0.0M
2023-07-27 67.42 68.58 67.42 68.20 0.0M
2023-07-26 67.86 67.86 67.86 67.86 0.0M
2023-07-24 68.66 68.92 68.02 68.02 0.0M
2023-07-20 68.16 68.16 68.16 68.16 0.0M
2023-07-19 68.36 68.36 68.36 68.36 0.0M
2023-07-18 66.80 67.76 66.80 67.76 0.0M
2023-07-17 66.28 66.52 66.28 66.52 0.0M
2023-07-14 65.06 65.06 65.06 65.06 0.0M
2023-07-13 65.62 65.78 65.48 65.48 0.0M
2023-07-12 66.30 66.30 66.30 66.30 0.0M
2023-07-11 65.60 66.64 65.60 66.64 0.0M
2023-07-07 64.68 64.94 64.68 64.88 0.0M
2023-07-06 64.96 65.10 64.96 65.10 0.0M
2023-07-05 66.56 66.56 65.28 65.28 0.0M
2023-07-04 66.52 66.52 66.52 66.52 0.0M
2023-07-03 67.02 67.02 65.78 66.56 0.0M
2023-06-30 66.62 66.62 66.62 66.62 0.0M
2023-06-29 66.64 66.72 66.50 66.64 0.0M
2023-06-28 66.34 66.34 65.92 65.92 0.0M
2023-06-26 64.72 64.72 64.72 64.72 0.0M
2023-06-23 63.96 63.96 62.82 63.56 0.0M
2023-06-22 62.76 62.76 62.76 62.76 0.0M
2023-06-21 63.68 63.68 63.68 63.68 0.0M
2023-06-20 65.02 65.02 64.32 64.48 0.0M
2023-06-19 64.66 64.66 64.66 64.66 0.0M
2023-06-15 64.94 64.94 64.10 64.10 0.0M
2023-06-14 64.38 64.38 64.38 64.38 0.0M
2023-06-13 64.56 64.56 64.56 64.56 0.0M
2023-06-12 63.96 63.96 63.96 63.96 0.0M
2023-06-09 65.36 65.36 64.36 64.36 0.0M
2023-06-08 64.78 64.78 64.78 64.78 0.0M
2023-06-07 64.36 65.28 64.12 65.28 0.0M
2023-06-06 64.30 64.30 64.30 64.30 0.0M
2023-06-05 64.22 64.22 64.18 64.18 0.0M
2023-06-01 60.52 60.52 59.80 60.14 0.0M
2023-05-30 61.86 61.86 61.78 61.78 0.0M
2023-05-26 62.50 62.50 62.50 62.50 0.0M
2023-05-25 61.44 61.44 61.44 61.44 0.0M
2023-05-23 63.70 63.70 62.52 63.06 0.0M
2023-05-22 63.78 63.78 63.78 63.78 0.0M
2023-05-19 64.20 64.20 64.20 64.20 0.0M
2023-05-18 62.92 62.92 62.92 62.92 0.0M
2023-05-17 62.00 62.12 62.00 62.12 0.0M
2023-05-16 62.30 62.30 62.30 62.30 0.0M
2023-05-15 62.66 62.66 61.46 62.38 0.0M
2023-05-12 63.18 63.18 61.80 61.80 0.0M
2023-05-11 63.28 63.30 63.28 63.30 0.0M
2023-05-10 62.82 62.82 62.56 62.80 0.0M
2023-05-09 64.02 64.02 63.80 63.80 0.0M
2023-05-08 63.90 64.04 63.64 64.04 0.0M
2023-05-04 62.06 62.06 62.04 62.04 0.0M
2023-05-02 64.40 64.40 63.22 63.64 0.0M
2023-04-28 63.26 63.26 63.26 63.26 0.0M
2023-04-27 61.38 62.80 61.38 62.80 0.0M
2023-04-24 61.78 62.70 61.78 62.70 0.0M
2023-04-21 62.88 62.88 62.88 62.88 0.0M
2023-04-20 61.16 62.24 61.16 62.24 0.0M
2023-04-18 62.10 62.10 62.10 62.10 0.0M
2023-04-17 61.76 61.76 60.66 61.70 0.0M
2023-04-13 59.52 59.52 59.52 59.52 0.0M
2023-04-11 60.58 60.58 59.98 60.18 0.0M
2023-04-06 58.72 58.72 58.72 58.72 0.0M
2023-04-04 60.72 60.72 59.82 59.82 0.0M
2023-04-03 64.12 64.16 62.84 62.84 0.0M
2023-03-31 62.97 62.97 62.97 62.97 0.0M
2023-03-30 63.50 63.58 63.50 63.58 0.0M
2023-03-29 63.20 63.51 63.20 63.51 0.0M
2023-03-28 62.93 62.93 62.93 62.93 0.0M
2023-03-24 61.20 61.52 61.20 61.52 0.0M
2023-03-23 61.80 61.86 61.54 61.59 0.0M
2023-03-22 61.01 61.01 61.01 61.01 0.0M
2023-03-20 61.89 61.89 61.89 61.89 0.0M
2023-03-16 62.70 63.23 62.70 63.23 0.0M
2023-03-15 62.94 63.21 61.99 62.43 0.0M
2023-03-13 62.53 62.53 60.95 60.95 0.0M
2023-03-10 62.82 62.82 61.40 62.17 0.0M
2023-03-09 62.80 63.92 62.80 63.92 0.0M
2023-03-07 63.34 63.34 63.19 63.19 0.0M
2023-03-06 63.92 63.92 63.58 63.58 0.0M
2023-03-03 63.47 63.47 63.47 63.47 0.0M
2023-03-02 62.12 62.12 62.12 62.12 0.0M
2023-03-01 62.41 62.41 61.09 61.92 0.0M
2023-02-28 60.86 62.00 60.86 62.00 0.0M
2023-02-27 61.67 62.26 61.67 62.26 0.0M
2023-02-23 62.46 62.55 62.46 62.48 0.0M
2023-02-22 62.33 62.68 62.33 62.37 0.0M
2023-02-21 62.50 62.50 61.49 61.49 0.0M
2023-02-20 62.94 62.94 62.94 62.94 0.0M
2023-02-16 62.88 62.88 62.88 62.88 0.0M
2023-02-15 63.35 63.38 62.91 62.99 0.0M
2023-02-13 61.50 61.50 60.96 61.25 0.0M
2023-02-09 61.83 61.83 61.72 61.72 0.0M
2023-02-08 61.51 61.51 61.51 61.51 0.0M
2023-02-07 63.52 63.52 62.49 62.49 0.0M
2023-02-06 63.98 63.98 63.06 63.06 0.0M
2023-02-02 63.34 64.88 63.34 64.88 0.0M
2023-02-01 61.75 62.96 61.51 62.54 0.0M
2023-01-31 54.98 61.71 54.98 61.66 0.0M
2023-01-30 55.33 55.33 55.33 55.33 0.0M
2023-01-27 53.77 53.77 53.77 53.77 0.0M
2023-01-26 54.95 54.95 54.30 54.30 0.0M
2023-01-25 55.00 55.00 55.00 55.00 0.0M
2023-01-23 54.79 55.09 53.73 55.09 0.0M
2023-01-20 53.82 53.82 53.40 53.40 0.0M
2023-01-19 54.90 54.90 54.00 54.00 0.0M
2023-01-18 55.74 55.74 55.70 55.70 0.0M
2023-01-16 57.89 58.01 57.89 58.01 0.0M
2023-01-13 56.50 56.93 56.50 56.93 0.0M
2023-01-12 58.78 58.78 56.34 56.34 0.0M
2023-01-11 56.33 57.70 56.33 57.70 0.0M
2023-01-10 56.83 56.83 55.70 56.25 0.0M
2023-01-09 58.09 58.09 57.52 57.80 0.0M
2023-01-06 57.56 57.56 57.56 57.56 0.0M
2023-01-05 56.43 57.19 56.35 56.35 0.0M
2023-01-04 55.86 55.86 55.86 55.86 0.0M
2023-01-03 54.55 55.99 54.55 55.99 0.0M
2023-01-02 54.26 54.47 53.17 54.47 0.0M