The AES

AES
🏛️ 독일 →
11.25
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 11.42 11.42 11.23 11.25 0.0M
2025-09-26 11.13 11.36 11.13 11.28 0.0M
2025-09-25 11.47 11.47 11.26 11.26 0.0M
2025-09-24 11.12 11.43 11.11 11.43 0.0M
2025-09-23 11.22 11.44 11.05 11.14 0.0M
2025-09-22 11.28 11.28 11.01 11.18 0.0M
2025-09-19 11.08 11.08 10.90 11.01 0.0M
2025-09-18 10.58 10.97 10.58 10.96 0.0M
2025-09-17 10.71 10.71 10.47 10.51 0.0M
2025-09-16 10.97 11.14 10.87 10.87 0.0M
2025-09-15 10.91 11.15 10.91 11.11 0.0M
2025-09-12 11.01 11.01 10.90 10.97 0.0M
2025-09-11 10.97 10.97 10.87 10.97 0.0M
2025-09-10 10.82 10.92 10.82 10.85 0.0M
2025-09-09 10.80 10.81 10.80 10.81 0.0M
2025-09-08 11.12 11.13 10.76 10.84 0.0M
2025-09-05 10.90 10.96 10.89 10.93 0.0M
2025-09-04 11.32 11.35 10.65 10.67 0.0M
2025-09-03 11.55 11.55 11.30 11.34 0.0M
2025-09-02 11.57 11.57 11.32 11.39 0.0M
2025-09-01 11.64 11.66 11.46 11.66 0.0M
2025-08-29 11.62 11.65 11.53 11.53 0.0M
2025-08-28 11.57 11.57 11.42 11.49 0.0M
2025-08-27 11.40 11.63 11.40 11.48 0.0M
2025-08-26 11.50 11.73 11.47 11.47 0.0M
2025-08-25 11.43 11.71 11.37 11.71 0.0M
2025-08-22 11.28 11.55 11.18 11.55 0.0M
2025-08-21 11.25 11.39 11.14 11.19 0.0M
2025-08-20 11.53 11.55 11.20 11.20 0.0M
2025-08-19 11.54 11.63 11.41 11.55 0.0M
2025-08-18 11.29 11.54 11.29 11.38 0.0M
2025-08-15 11.24 11.47 11.03 11.46 0.0M
2025-08-14 11.11 11.11 10.97 10.97 0.0M
2025-08-13 11.11 11.21 11.05 11.21 0.0M
2025-08-12 10.93 11.17 10.92 11.16 0.0M
2025-08-11 11.35 11.37 11.01 11.03 0.0M
2025-08-08 11.14 11.21 11.07 11.21 0.0M
2025-08-07 10.95 11.37 10.95 11.11 0.0M
2025-08-06 10.84 11.20 10.77 10.99 0.0M
2025-08-05 11.57 11.68 10.97 11.12 0.0M
2025-08-04 11.61 11.70 11.46 11.70 0.0M
2025-08-01 11.24 11.82 11.00 11.52 0.0M
2025-07-31 11.60 11.62 11.37 11.47 0.0M
2025-07-30 11.72 11.75 11.38 11.38 0.0M
2025-07-29 11.80 11.81 11.50 11.52 0.0M
2025-07-28 11.89 11.91 11.57 11.72 0.0M
2025-07-25 11.66 11.81 11.64 11.67 0.0M
2025-07-24 11.88 11.91 11.50 11.78 0.0M
2025-07-23 11.95 11.95 11.64 11.91 0.0M
2025-07-22 11.81 11.87 11.64 11.80 0.0M
2025-07-21 11.44 11.82 11.21 11.81 0.0M
2025-07-18 11.27 11.57 11.27 11.45 0.0M
2025-07-17 11.13 11.47 11.13 11.45 0.0M
2025-07-16 11.19 11.58 10.91 11.15 0.0M
2025-07-15 10.83 11.35 10.70 11.35 0.0M
2025-07-14 10.92 10.94 10.69 10.73 0.0M
2025-07-11 10.61 10.82 10.38 10.82 0.0M
2025-07-10 10.67 11.50 10.64 10.70 0.0M
2025-07-09 10.44 11.36 10.35 11.25 0.1M
2025-07-08 9.89 9.89 9.41 9.52 0.0M
2025-07-07 9.62 9.95 9.62 9.88 0.0M
2025-07-04 9.64 9.64 9.53 9.53 0.0M
2025-07-03 9.52 9.86 9.50 9.76 0.0M
2025-07-02 9.07 9.62 9.07 9.53 0.0M
2025-07-01 8.98 9.35 8.81 9.14 0.0M
2025-06-30 9.14 9.20 8.56 8.93 0.0M
2025-06-27 9.34 9.34 9.10 9.10 0.0M
2025-06-26 8.93 9.28 8.92 9.28 0.0M
2025-06-25 9.08 9.17 8.97 9.04 0.0M
2025-06-24 8.88 9.04 8.80 9.01 0.0M
2025-06-23 9.10 9.13 8.71 8.74 0.0M
2025-06-20 9.15 9.28 9.12 9.20 0.0M
2025-06-19 9.20 9.20 9.03 9.12 0.0M
2025-06-18 9.22 9.32 9.08 9.18 0.0M
2025-06-17 9.38 9.91 9.09 9.12 0.0M
2025-06-16 9.81 10.03 9.81 9.87 0.0M
2025-06-13 9.78 9.96 9.60 9.87 0.0M
2025-06-12 9.96 10.14 9.79 9.96 0.0M
2025-06-11 9.95 10.04 9.79 10.04 0.0M
2025-06-10 9.46 9.98 9.46 9.94 0.0M
2025-06-09 9.63 9.70 9.32 9.47 0.0M
2025-06-06 9.28 9.50 9.14 9.50 0.0M
2025-06-05 8.98 9.24 8.80 9.22 0.0M
2025-06-04 9.11 9.13 8.86 9.00 0.0M
2025-06-03 8.95 9.09 8.81 9.07 0.0M
2025-06-02 8.92 9.01 8.69 8.87 0.0M
2025-05-30 8.95 8.95 8.80 8.95 0.0M
2025-05-29 8.79 8.84 8.70 8.84 0.0M
2025-05-28 8.91 9.02 8.48 8.55 0.0M
2025-05-27 9.10 9.15 8.72 8.83 0.0M
2025-05-26 8.89 9.25 8.83 9.17 0.0M
2025-05-23 8.57 8.87 8.44 8.87 0.0M
2025-05-22 9.04 9.30 8.42 8.60 0.0M
2025-05-21 9.90 10.04 8.98 8.98 0.0M
2025-05-20 10.34 10.34 9.91 9.98 0.0M
2025-05-19 10.66 10.74 10.09 10.45 0.0M
2025-05-16 11.15 11.15 10.87 10.90 0.0M
2025-05-15 11.05 11.32 11.00 11.02 0.0M
2025-05-14 11.36 11.36 10.96 11.09 0.0M
2025-05-13 10.79 11.30 10.62 11.30 0.0M
2025-05-12 10.04 10.62 10.04 10.60 0.0M
2025-05-09 9.65 9.96 9.64 9.96 0.0M
2025-05-08 9.14 9.76 9.12 9.67 0.0M
2025-05-07 9.28 9.28 9.09 9.15 0.0M
2025-05-06 9.05 9.36 8.98 9.24 0.0M
2025-05-05 9.02 9.07 8.78 9.02 0.0M
2025-05-02 8.85 9.10 8.69 9.04 0.0M
2025-04-30 9.13 9.19 8.75 8.82 0.0M
2025-04-29 9.03 9.21 8.93 9.10 0.0M
2025-04-28 8.89 9.02 8.82 8.83 0.0M
2025-04-25 9.05 9.05 8.72 8.87 0.0M
2025-04-24 8.94 9.09 8.84 8.88 0.0M
2025-04-23 8.90 9.18 8.76 8.88 0.0M
2025-04-22 8.75 8.77 8.54 8.72 0.1M
2025-04-17 8.90 9.05 8.87 8.99 0.0M
2025-04-16 8.98 9.06 8.64 8.74 0.0M
2025-04-15 9.26 9.36 9.05 9.12 0.0M
2025-04-14 9.23 9.39 9.15 9.15 0.0M
2025-04-11 9.27 9.62 8.85 9.12 0.0M
2025-04-10 10.23 10.23 9.02 9.19 0.0M
2025-04-09 9.06 10.27 9.00 10.24 0.0M
2025-04-08 9.96 10.11 9.37 9.38 0.0M
2025-04-07 9.47 9.97 9.05 9.78 0.0M
2025-04-04 10.45 10.70 9.67 9.77 0.0M
2025-04-03 11.10 11.10 10.76 10.90 0.0M
2025-04-02 11.48 11.50 11.38 11.43 0.0M
2025-04-01 11.56 11.56 11.44 11.51 0.0M
2025-03-31 11.40 11.48 11.21 11.34 0.0M
2025-03-28 11.49 11.71 11.47 11.47 0.0M
2025-03-27 11.67 11.80 11.49 11.49 0.0M
2025-03-26 11.66 11.76 11.56 11.65 0.0M
2025-03-25 11.96 12.01 11.50 11.73 0.0M
2025-03-24 12.20 12.20 11.87 11.97 0.0M
2025-03-21 12.09 12.09 11.90 12.09 0.0M
2025-03-20 11.93 12.06 11.93 12.06 0.0M
2025-03-19 11.87 12.00 11.74 12.00 0.0M
2025-03-18 11.98 11.99 11.66 11.76 0.1M
2025-03-17 11.36 12.10 11.16 11.98 0.0M
2025-03-14 11.43 11.54 11.13 11.34 0.0M
2025-03-13 10.89 11.41 10.87 11.36 0.0M
2025-03-12 11.06 11.16 10.63 10.78 0.0M
2025-03-11 10.90 11.04 10.83 11.04 0.0M
2025-03-10 10.37 10.97 10.27 10.82 0.0M
2025-03-07 10.10 10.52 10.01 10.45 0.0M
2025-03-06 10.18 10.18 9.80 10.02 0.0M
2025-03-05 10.29 10.31 9.94 10.18 0.0M
2025-03-04 10.74 10.88 10.27 10.27 0.0M
2025-03-03 11.26 11.47 10.53 10.72 0.0M
2025-02-28 10.06 11.51 10.02 11.16 0.0M
2025-02-27 10.54 10.60 10.02 10.02 0.0M
2025-02-26 10.42 10.54 10.31 10.44 0.0M
2025-02-25 10.28 10.48 10.13 10.40 0.0M
2025-02-24 10.19 10.24 9.98 10.16 0.0M
2025-02-21 10.29 10.43 10.04 10.04 0.0M
2025-02-20 10.00 10.33 9.98 10.25 0.0M
2025-02-19 9.86 10.00 9.85 10.00 0.0M
2025-02-18 9.70 9.92 9.57 9.90 0.0M
2025-02-17 9.57 9.69 9.50 9.69 0.0M
2025-02-14 9.74 9.75 9.41 9.51 0.0M
2025-02-13 9.77 9.84 9.50 9.72 0.0M
2025-02-12 9.83 9.94 9.62 9.68 0.0M
2025-02-11 10.15 10.31 9.69 9.92 0.0M
2025-02-10 10.31 10.55 10.21 10.40 0.0M
2025-02-07 10.46 10.56 10.25 10.27 0.0M
2025-02-06 10.14 10.54 10.10 10.40 0.0M
2025-02-05 10.20 10.32 10.01 10.08 0.0M
2025-02-04 10.54 10.54 10.10 10.31 0.0M
2025-02-03 10.56 10.77 10.11 10.56 0.0M
2025-01-31 10.69 10.77 10.64 10.67 0.0M
2025-01-30 10.77 10.87 10.70 10.80 0.0M
2025-01-29 10.63 10.81 10.61 10.72 0.0M
2025-01-28 10.97 11.06 10.40 10.50 0.0M
2025-01-27 11.03 11.25 10.72 10.88 0.0M
2025-01-24 11.08 11.32 10.98 11.10 0.0M
2025-01-23 10.71 10.96 10.68 10.95 0.0M
2025-01-22 11.35 11.46 10.80 10.80 0.0M
2025-01-21 11.66 11.66 11.25 11.35 0.0M
2025-01-20 11.60 11.62 11.52 11.62 0.0M
2025-01-17 11.73 11.81 11.43 11.43 0.0M
2025-01-16 11.54 11.82 11.44 11.74 0.0M
2025-01-15 11.54 11.85 11.50 11.50 0.0M
2025-01-14 11.58 11.70 11.45 11.58 0.0M
2025-01-13 11.83 12.05 11.40 11.50 0.0M
2025-01-10 12.10 12.10 11.67 11.79 0.0M
2025-01-09 11.99 12.09 11.99 12.08 0.0M
2025-01-08 12.52 12.69 11.74 12.08 0.0M
2025-01-07 12.46 12.77 12.45 12.53 0.0M
2025-01-06 12.81 12.94 12.60 12.60 0.0M
2025-01-03 12.74 13.00 12.66 13.00 0.0M
2025-01-02 12.40 12.87 12.40 12.80 0.0M