American Water Works

AWK
🏛️ 독일 →
118.80
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
2022-12-30 143.82 145.62 143.46 143.46 0.0M
2022-12-29 144.96 145.84 143.08 145.12 0.0M
2022-12-28 146.00 146.18 144.24 144.46 0.0M
2022-12-27 144.46 145.44 143.08 145.44 0.0M
2022-12-23 145.66 147.00 143.20 143.34 0.0M
2022-12-22 142.84 144.02 141.38 141.74 0.0M
2022-12-21 143.16 143.82 141.64 143.82 0.0M
2022-12-20 141.48 143.36 140.92 141.54 0.0M
2022-12-19 143.00 145.40 141.98 142.22 0.0M
2022-12-16 144.80 146.72 142.44 143.78 0.0M
2022-12-15 149.26 149.26 146.00 146.94 0.0M
2022-12-14 150.94 151.54 148.44 149.10 0.0M
2022-12-13 149.68 151.24 148.34 149.18 0.0M
2022-12-12 149.08 149.50 146.30 148.50 0.0M
2022-12-09 146.18 149.00 146.08 147.66 0.0M
2022-12-08 145.50 147.60 145.28 146.50 0.0M
2022-12-07 148.84 148.90 145.54 145.90 0.0M
2022-12-06 147.16 147.86 143.20 146.74 0.0M
2022-12-05 145.50 146.88 144.02 145.60 0.0M
2022-12-02 147.02 147.02 144.80 145.52 0.0M
2022-12-01 145.94 147.38 144.10 146.18 0.0M
2022-11-30 143.28 145.50 142.16 145.50 0.0M
2022-11-29 145.76 145.76 141.98 142.06 0.0M
2022-11-28 145.88 147.70 143.84 144.62 0.0M
2022-11-25 148.60 149.12 146.00 147.28 0.0M
2022-11-24 144.70 149.76 144.70 146.02 0.0M
2022-11-23 143.96 145.00 141.88 145.00 0.0M
2022-11-22 144.94 145.08 142.76 143.00 0.0M
2022-11-21 141.64 146.48 141.64 144.04 0.0M
2022-11-18 138.52 141.64 137.70 141.52 0.0M
2022-11-17 142.86 142.86 137.04 137.46 0.0M
2022-11-16 141.60 142.44 139.36 141.78 0.0M
2022-11-15 140.40 141.44 139.10 140.98 0.0M
2022-11-14 140.46 142.78 140.12 140.76 0.0M
2022-11-11 145.90 145.90 138.38 141.40 0.0M
2022-11-10 138.48 144.90 138.48 144.90 0.0M
2022-11-09 138.02 139.78 138.02 139.74 0.0M
2022-11-08 137.14 139.60 137.14 137.96 0.0M
2022-11-07 140.48 140.98 135.42 137.50 0.0M
2022-11-04 141.02 142.54 138.16 139.08 0.0M
2022-11-03 140.08 142.80 140.00 142.40 0.0M
2022-11-02 144.54 145.00 140.18 140.18 0.0M
2022-11-01 147.64 148.10 143.00 144.00 0.0M
2022-10-31 145.84 147.78 145.80 147.44 0.0M
2022-10-28 142.66 146.00 141.22 146.00 0.0M
2022-10-27 137.88 143.08 137.88 143.08 0.0M
2022-10-26 140.30 140.50 138.30 138.88 0.0M
2022-10-25 138.40 140.00 137.12 140.00 0.0M
2022-10-24 136.28 138.20 135.00 137.96 0.0M
2022-10-21 133.06 135.80 131.16 135.00 0.0M
2022-10-20 136.50 139.72 132.80 132.80 0.0M
2022-10-19 137.00 138.98 134.98 136.90 0.0M
2022-10-18 136.08 137.02 134.78 136.88 0.0M
2022-10-17 131.68 135.06 131.68 133.80 0.0M
2022-10-14 133.40 134.32 131.64 132.00 0.0M
2022-10-13 131.14 132.18 127.14 132.12 0.0M
2022-10-12 131.04 133.36 128.92 129.18 0.0M
2022-10-11 131.40 132.46 129.32 131.94 0.0M
2022-10-10 127.20 132.70 127.20 131.62 0.0M
2022-10-07 132.96 135.62 129.36 129.36 0.0M
2022-10-06 134.16 135.64 132.82 133.98 0.0M
2022-10-05 137.20 137.20 134.06 136.00 0.0M
2022-10-04 137.52 138.86 135.26 136.64 0.0M
2022-10-03 132.10 137.50 132.10 137.50 0.0M
2022-09-30 135.90 138.22 132.44 132.44 0.0M
2022-09-29 140.06 141.42 136.00 136.00 0.0M
2022-09-28 139.78 142.22 138.78 142.00 0.0M
2022-09-27 144.38 144.38 139.62 140.22 0.0M
2022-09-26 146.46 147.02 141.88 143.00 0.0M
2022-09-23 144.74 146.02 143.02 144.62 0.0M
2022-09-22 145.82 148.18 144.54 145.52 0.0M
2022-09-21 146.00 150.32 145.88 146.76 0.0M
2022-09-20 149.46 149.46 145.16 145.16 0.0M
2022-09-19 150.04 150.04 146.24 148.18 0.0M
2022-09-16 147.12 149.32 146.60 149.32 0.0M
2022-09-15 153.30 155.22 147.52 148.08 0.0M
2022-09-14 153.92 154.64 151.44 153.70 0.0M
2022-09-13 154.24 156.08 151.92 153.02 0.0M
2022-09-12 155.20 155.46 152.60 154.80 0.0M
2022-09-09 154.58 156.98 154.06 155.14 0.0M
2022-09-08 152.64 155.28 151.78 154.44 0.0M
2022-09-07 150.32 153.16 148.50 152.94 0.0M
2022-09-06 151.54 152.20 149.64 149.66 0.0M
2022-09-05 149.52 151.64 149.50 151.54 0.0M
2022-09-02 152.28 153.58 147.96 147.96 0.0M
2022-09-01 148.56 152.12 146.22 152.12 0.0M
2022-08-31 150.00 151.78 147.62 148.88 0.0M
2022-08-30 151.12 153.34 150.40 150.40 0.0M
2022-08-29 150.10 152.88 149.02 152.16 0.0M
2022-08-26 154.72 157.10 151.48 152.00 0.0M
2022-08-25 155.90 156.50 154.24 155.14 0.0M
2022-08-24 153.02 155.18 151.74 155.18 0.0M
2022-08-23 155.58 156.40 151.76 154.00 0.0M
2022-08-22 156.98 157.88 153.74 155.94 0.0M
2022-08-19 156.22 158.22 153.70 157.00 0.0M
2022-08-18 157.50 157.50 154.68 157.38 0.0M
2022-08-17 156.88 157.88 155.30 156.36 0.0M
2022-08-16 156.98 159.76 155.44 156.94 0.0M
2022-08-15 153.48 156.70 153.00 156.18 0.0M
2022-08-12 151.38 153.88 150.30 153.52 0.0M
2022-08-11 153.70 154.78 150.90 150.90 0.0M
2022-08-10 152.76 152.76 150.70 151.18 0.0M
2022-08-09 153.16 153.76 151.74 152.82 0.0M
2022-08-08 152.92 153.60 151.36 151.98 0.0M
2022-08-05 155.84 156.58 151.60 152.32 0.0M
2022-08-04 155.88 155.94 154.00 155.00 0.0M
2022-08-03 154.24 155.32 151.10 154.90 0.0M
2022-08-02 153.90 155.00 153.20 154.52 0.0M
2022-08-01 153.26 153.94 150.88 152.64 0.0M
2022-07-29 151.04 154.44 151.04 152.20 0.0M
2022-07-28 148.78 152.90 147.20 152.90 0.0M
2022-07-27 148.98 149.62 147.76 148.28 0.0M
2022-07-26 146.88 148.70 145.64 148.30 0.0M
2022-07-25 146.02 146.52 144.22 145.94 0.0M
2022-07-22 143.18 145.56 143.18 144.04 0.0M
2022-07-21 141.52 143.18 140.42 143.18 0.0M
2022-07-20 144.92 144.92 141.72 142.00 0.0M
2022-07-19 143.12 144.50 141.26 143.32 0.0M
2022-07-18 148.00 148.38 143.02 143.14 0.0M
2022-07-15 147.02 148.16 144.60 147.50 0.0M
2022-07-14 148.32 148.32 145.02 146.28 0.0M
2022-07-13 147.24 148.72 145.56 147.84 0.0M
2022-07-12 149.66 150.46 147.20 147.20 0.0M
2022-07-11 148.90 150.26 147.40 149.10 0.0M
2022-07-08 151.24 152.36 148.36 148.36 0.0M
2022-07-07 147.98 151.52 147.98 151.44 0.0M
2022-07-06 146.84 150.82 145.68 149.66 0.0M
2022-07-05 148.00 149.48 144.90 145.64 0.0M
2022-07-04 144.94 148.36 144.68 147.88 0.0M
2022-07-01 140.34 148.64 140.34 147.22 0.0M
2022-06-30 139.38 140.50 137.90 140.50 0.0M
2022-06-29 139.10 139.10 137.50 138.32 0.0M
2022-06-28 142.14 143.20 137.80 138.00 0.0M
2022-06-27 142.92 143.22 139.66 140.14 0.0M
2022-06-24 137.74 140.64 137.10 140.64 0.0M
2022-06-23 130.42 137.42 129.40 137.42 0.0M
2022-06-22 126.00 130.90 125.30 130.00 0.0M
2022-06-21 127.84 128.36 125.40 127.92 0.0M
2022-06-20 127.76 127.94 125.32 126.56 0.0M
2022-06-17 123.58 126.28 123.36 126.08 0.0M
2022-06-16 129.48 129.48 123.56 124.06 0.0M
2022-06-15 128.50 131.16 127.80 131.16 0.0M
2022-06-14 137.08 137.08 127.28 128.26 0.0M
2022-06-13 140.80 141.62 134.42 135.08 0.0M
2022-06-10 141.12 142.34 138.90 142.34 0.0M
2022-06-09 143.98 144.68 142.64 143.54 0.0M
2022-06-08 146.00 147.22 143.00 143.20 0.0M
2022-06-07 144.38 146.16 143.04 145.64 0.0M
2022-06-06 146.18 146.74 145.52 145.78 0.0M
2022-06-03 143.48 145.78 143.04 145.78 0.0M
2022-06-02 142.12 144.32 140.68 144.32 0.0M
2022-06-01 142.78 143.62 141.06 143.24 0.0M
2022-05-31 142.18 142.18 138.00 141.22 0.0M
2022-05-30 142.66 142.74 140.10 141.50 0.0M
2022-05-27 138.72 141.72 138.02 141.72 0.0M
2022-05-26 137.02 139.14 137.02 139.12 0.0M
2022-05-25 138.14 139.74 137.30 137.80 0.0M
2022-05-24 138.76 138.76 135.00 136.62 0.0M
2022-05-23 139.28 139.32 136.62 138.84 0.0M
2022-05-20 138.38 138.38 136.46 137.20 0.0M
2022-05-19 136.38 136.50 134.74 135.28 0.0M
2022-05-18 139.76 140.68 137.84 137.84 0.0M
2022-05-17 139.22 141.58 137.82 139.02 0.0M
2022-05-16 140.94 141.72 139.68 140.06 0.0M
2022-05-13 140.16 142.30 139.80 140.72 0.0M
2022-05-12 137.54 140.60 136.30 139.60 0.0M
2022-05-11 135.68 138.44 135.28 137.78 0.0M
2022-05-10 138.32 139.82 135.70 135.86 0.0M
2022-05-09 140.34 140.84 137.62 138.42 0.0M
2022-05-06 141.66 141.82 138.42 141.32 0.0M
2022-05-05 144.14 144.40 139.52 140.00 0.0M
2022-05-04 141.98 144.00 141.02 141.18 0.0M
2022-05-03 141.80 144.90 140.52 142.80 0.0M
2022-05-02 147.76 147.76 140.98 141.46 0.0M
2022-04-29 152.82 153.44 146.00 146.00 0.0M
2022-04-28 148.58 153.24 147.88 152.50 0.0M
2022-04-27 148.78 150.90 147.70 147.70 0.0M
2022-04-26 149.18 151.00 148.38 148.50 0.0M
2022-04-25 150.20 153.18 147.72 150.86 0.0M
2022-04-22 152.82 154.14 150.64 154.14 0.0M
2022-04-21 154.50 155.36 152.98 153.54 0.0M
2022-04-20 151.04 155.40 150.78 154.30 0.0M
2022-04-19 151.92 152.46 150.02 152.46 0.0M
2022-04-14 154.36 155.94 152.68 153.78 0.0M
2022-04-13 157.16 157.26 153.10 153.10 0.0M
2022-04-12 155.94 157.00 154.14 155.88 0.0M
2022-04-11 156.32 157.08 154.12 155.50 0.0M
2022-04-08 161.00 161.00 156.50 156.50 0.0M
2022-04-07 155.18 157.86 153.48 157.76 0.0M
2022-04-06 154.62 155.44 152.10 154.40 0.0M
2022-04-05 152.30 154.66 150.02 153.40 0.0M
2022-04-04 155.00 156.00 150.00 151.58 0.0M
2022-04-01 150.96 153.08 149.18 153.08 0.0M
2022-03-31 149.35 150.95 148.85 150.05 0.0M
2022-03-30 148.40 148.95 146.30 148.85 0.0M
2022-03-29 147.75 148.45 146.30 148.45 0.0M
2022-03-28 144.35 147.90 144.35 146.05 0.0M
2022-03-25 143.95 145.15 142.95 145.15 0.0M
2022-03-24 142.85 144.20 142.30 144.20 0.0M
2022-03-23 142.65 143.35 141.60 142.10 0.0M
2022-03-22 143.70 144.55 140.60 142.40 0.0M
2022-03-21 142.25 144.70 141.70 142.95 0.0M
2022-03-18 143.00 145.75 142.30 144.15 0.0M
2022-03-17 141.95 142.85 140.05 142.20 0.0M
2022-03-16 142.25 144.55 140.00 141.85 0.0M
2022-03-15 138.65 142.90 137.05 142.85 0.0M
2022-03-14 140.00 141.90 138.60 139.75 0.0M
2022-03-11 139.55 142.05 138.90 139.10 0.0M
2022-03-10 139.35 139.40 137.00 139.35 0.0M
2022-03-09 141.55 143.90 138.60 139.20 0.0M
2022-03-08 144.35 148.20 140.60 141.75 0.0M
2022-03-07 148.40 149.70 145.70 145.85 0.0M
2022-03-04 139.30 147.85 139.30 147.60 0.0M
2022-03-03 138.10 140.85 135.90 140.55 0.0M
2022-03-02 136.10 137.90 136.10 136.70 0.0M
2022-03-01 136.30 137.40 134.15 135.20 0.0M
2022-02-28 133.90 138.70 133.40 133.45 0.0M
2022-02-25 132.60 135.70 131.10 135.35 0.0M
2022-02-24 127.25 132.95 126.65 132.95 0.0M
2022-02-23 131.70 138.00 129.65 129.65 0.0M
2022-02-22 124.00 131.85 123.05 130.20 0.0M
2022-02-21 130.20 130.20 116.00 121.00 0.0M
2022-02-18 131.30 131.90 129.05 130.05 0.0M
2022-02-17 128.05 130.75 127.45 130.55 0.0M
2022-02-16 128.30 130.00 127.20 128.45 0.0M
2022-02-15 130.90 132.75 128.05 128.05 0.0M
2022-02-14 131.40 133.30 128.45 130.80 0.0M
2022-02-11 132.25 133.45 130.65 131.95 0.0M
2022-02-10 136.95 137.05 131.50 131.55 0.0M
2022-02-09 137.25 138.85 135.40 136.10 0.0M
2022-02-08 135.50 138.05 135.50 137.15 0.0M
2022-02-07 136.10 137.05 134.75 135.85 0.0M
2022-02-04 138.75 139.05 134.80 136.60 0.0M
2022-02-03 143.15 143.15 137.65 138.00 0.0M
2022-02-02 139.85 142.45 139.20 141.95 0.0M
2022-02-01 142.20 144.70 139.60 141.00 0.0M
2022-01-31 142.85 143.40 139.15 143.40 0.0M
2022-01-28 140.05 141.60 138.15 140.95 0.0M
2022-01-27 136.50 142.95 136.25 139.85 0.0M
2022-01-26 138.20 141.95 137.75 138.90 0.0M
2022-01-25 140.00 141.70 137.95 138.30 0.0M
2022-01-24 143.50 143.50 137.50 141.25 0.0M
2022-01-21 142.90 145.30 141.05 143.10 0.0M
2022-01-20 141.70 145.45 141.10 143.95 0.0M
2022-01-19 143.05 144.55 141.80 141.80 0.0M
2022-01-18 142.70 144.20 140.60 143.20 0.0M
2022-01-17 143.70 143.75 141.15 143.55 0.0M
2022-01-14 147.00 147.75 140.75 143.70 0.0M
2022-01-13 148.00 150.00 146.25 146.55 0.0M
2022-01-12 147.40 149.05 145.05 147.25 0.0M
2022-01-11 150.75 151.25 146.35 147.90 0.0M
2022-01-10 154.45 154.70 147.80 150.10 0.0M
2022-01-07 154.95 154.95 151.10 153.35 0.0M
2022-01-06 157.85 159.00 155.00 155.15 0.0M
2022-01-05 158.55 158.75 156.40 158.05 0.0M
2022-01-04 163.90 165.50 159.40 159.55 0.0M
2022-01-03 167.60 167.75 161.80 163.10 0.0M