Aboitiz Equity Ventures Inc (AEV)

AEV
🏛️ 필리핀 →
30.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 30.35 30.35 30.35 30.35 0.1K
09:55 30.35 30.35 30.35 30.35 0.1K
10:00 30.40 30.40 30.40 30.40 0.1K
10:05 30.40 30.40 30.40 30.40 1.2K
10:10 30.40 30.40 30.35 30.40 1.9K
10:15 30.40 30.40 30.40 30.40 2.3K
10:20 30.40 30.40 30.40 30.40 0.2K
10:25 30.40 30.40 30.35 30.35 12.5K
10:30 30.35 30.35 30.30 30.30 13.6K
10:35 30.30 30.30 30.30 30.30 1.6K
10:40 30.35 30.35 30.35 30.35 0.2K
10:50 30.35 30.35 30.35 30.35 0.1K
10:55 30.30 30.30 30.30 30.30 2.5K
11:00 30.30 30.35 30.30 30.35 2.0K
11:10 30.35 30.35 30.30 30.30 3.0K
11:15 30.30 30.30 30.30 30.30 5.8K
11:30 30.30 30.30 30.30 30.30 1.2K
11:40 30.30 30.30 30.30 30.30 0.3K
11:45 30.30 30.30 30.30 30.30 4.4K
11:50 30.30 30.30 30.25 30.25 1.1K
11:55 30.25 30.25 30.25 30.25 1.5K
13:00 30.25 30.25 30.25 30.25 0.5K
13:15 30.20 30.25 30.15 30.15 5.2K
13:20 30.10 30.10 30.00 30.00 57.9K
13:25 30.00 30.00 30.00 30.00 20.0K
13:35 30.05 30.05 30.05 30.05 0.1K
13:40 30.25 30.25 30.25 30.25 1.1K
13:55 30.25 30.25 30.05 30.05 0.9K
14:00 30.25 30.25 30.25 30.25 1.5K
14:10 30.25 30.30 30.25 30.30 5.8K
14:35 30.30 30.35 30.30 30.35 2.1K
14:40 30.35 30.40 30.35 30.40 6.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.35 30.95 30.00 30.95 0.2M
2025-09-25 31.60 31.60 30.30 30.30 0.2M
2025-09-24 30.70 31.60 30.60 31.60 0.2M
2025-09-23 31.55 31.60 30.65 30.70 0.2M
2025-09-22 32.50 32.50 31.25 31.50 0.3M
2025-09-19 31.95 32.50 31.50 32.50 1.4M
2025-09-18 31.55 32.00 31.20 31.55 3.0M
2025-09-17 31.00 31.90 31.00 31.55 0.6M
2025-09-16 30.60 31.40 30.50 31.00 0.5M
2025-09-15 31.00 31.00 30.30 30.60 0.6M
2025-09-12 30.70 31.00 30.35 31.00 0.8M
2025-09-11 30.20 30.70 30.00 30.70 0.3M
2025-09-10 29.35 30.20 29.35 30.00 0.5M
2025-09-09 29.20 29.90 29.00 29.25 0.7M
2025-09-08 30.00 30.05 29.00 29.20 1.4M
2025-09-05 29.00 30.10 29.00 29.65 0.5M
2025-09-04 28.80 29.10 28.65 28.95 0.8M
2025-09-03 29.25 29.25 28.55 28.75 1.4M
2025-09-02 29.20 29.50 28.30 29.00 1.7M
2025-09-01 29.90 29.90 29.05 29.10 0.4M
2025-08-29 29.70 29.70 29.05 29.10 0.3M
2025-08-28 30.30 30.30 28.65 29.00 2.7M
2025-08-27 30.85 30.85 29.55 29.80 1.7M
2025-08-26 30.10 31.00 29.40 30.85 2.3M
2025-08-22 29.90 30.30 29.50 30.10 0.4M
2025-08-20 29.55 29.80 29.35 29.35 0.3M
2025-08-19 29.65 29.90 29.00 29.60 0.5M
2025-08-18 29.65 30.00 29.60 29.65 1.0M
2025-08-15 30.60 30.60 28.80 29.15 7.6M
2025-08-14 31.00 31.15 30.00 30.20 0.8M
2025-08-13 30.50 31.15 30.10 31.00 2.4M
2025-08-12 28.60 30.05 28.55 30.00 1.4M
2025-08-11 29.50 29.55 28.15 28.50 2.3M
2025-08-08 29.95 30.35 29.20 29.45 2.9M
2025-08-07 30.55 30.60 28.90 29.30 2.7M
2025-08-06 30.70 30.85 29.95 30.00 4.8M
2025-08-05 31.35 31.40 30.55 30.60 1.2M
2025-08-04 31.50 31.50 30.10 30.70 2.3M
2025-08-01 31.70 31.70 31.45 31.50 1.4M
2025-07-31 32.30 32.30 31.70 31.70 1.5M
2025-07-30 32.65 32.85 32.10 32.30 1.0M
2025-07-29 33.00 33.50 32.20 32.60 1.3M
2025-07-28 33.60 33.60 32.75 33.00 0.7M
2025-07-25 34.00 34.30 33.05 33.40 0.6M
2025-07-24 32.75 34.70 32.70 33.50 2.4M
2025-07-23 33.10 33.40 32.65 32.75 1.0M
2025-07-22 33.30 33.50 32.95 33.00 1.0M
2025-07-21 33.35 33.55 33.25 33.30 1.4M
2025-07-18 33.50 33.50 33.05 33.40 0.3M
2025-07-17 33.60 33.95 33.10 33.55 0.2M
2025-07-16 34.30 34.40 33.60 33.60 0.7M
2025-07-15 34.30 34.50 34.25 34.40 0.8M
2025-07-14 33.85 34.50 33.80 34.10 0.3M
2025-07-11 33.80 34.00 33.60 33.80 0.2M
2025-07-10 34.80 34.80 33.75 33.75 0.7M
2025-07-09 35.05 35.05 34.75 34.80 0.3M
2025-07-08 35.00 35.00 34.55 34.90 0.3M
2025-07-07 35.00 35.15 34.50 34.80 0.4M
2025-07-04 34.85 34.95 34.60 34.95 0.2M
2025-07-03 34.90 34.90 34.50 34.80 0.3M
2025-07-02 34.90 34.90 34.15 34.90 0.2M
2025-07-01 35.35 35.35 34.50 34.90 0.7M
2025-06-30 35.05 35.45 33.95 34.90 1.3M
2025-06-27 34.50 35.00 34.50 35.00 0.7M
2025-06-26 34.50 34.50 33.85 34.40 0.2M
2025-06-25 34.50 34.50 33.60 34.40 0.3M
2025-06-24 33.70 34.10 33.70 34.10 0.4M
2025-06-23 34.50 34.60 33.10 33.70 0.7M
2025-06-20 34.30 34.70 34.20 34.70 0.9M
2025-06-19 34.30 34.50 34.30 34.35 0.4M
2025-06-18 34.45 34.60 34.20 34.30 0.2M
2025-06-17 34.40 34.80 34.40 34.45 0.5M
2025-06-16 34.30 34.50 34.05 34.30 0.2M
2025-06-13 34.00 34.75 34.00 34.50 0.4M
2025-06-11 34.50 34.60 34.25 34.45 0.1M
2025-06-10 34.70 34.70 34.15 34.25 1.0M
2025-06-09 34.20 34.40 34.10 34.25 2.1M
2025-06-05 34.15 34.50 34.00 34.20 1.2M
2025-06-04 33.95 34.15 33.05 34.15 1.6M
2025-06-03 33.30 33.75 33.05 33.40 1.3M
2025-06-02 34.60 34.70 33.00 33.00 1.9M
2025-05-30 36.65 36.95 34.50 34.50 34.3M
2025-05-29 36.20 37.00 36.20 36.50 2.8M
2025-05-28 35.90 36.60 35.90 36.20 3.5M
2025-05-27 35.20 35.80 35.15 35.65 1.1M
2025-05-26 35.80 35.90 35.15 35.25 0.5M
2025-05-23 34.90 35.90 34.85 35.75 1.5M
2025-05-22 34.80 35.00 34.25 34.80 0.8M
2025-05-21 35.15 35.55 34.55 34.80 2.0M
2025-05-20 36.00 36.00 35.00 35.15 1.0M
2025-05-19 36.55 36.55 35.80 35.80 0.6M
2025-05-16 36.85 36.85 35.65 35.85 1.5M
2025-05-15 37.25 37.50 36.70 37.00 4.5M
2025-05-14 35.00 37.70 35.00 37.25 12.4M
2025-05-13 33.90 34.00 33.20 34.00 1.1M
2025-05-09 33.40 33.95 33.00 33.90 1.0M
2025-05-08 34.00 34.05 33.40 33.40 1.1M
2025-05-07 33.40 34.00 33.00 33.80 1.8M
2025-05-06 33.20 33.45 32.80 33.00 1.0M
2025-05-05 33.25 33.70 32.85 33.25 1.1M
2025-05-02 32.50 33.40 32.50 33.25 1.0M
2025-04-30 33.20 33.45 32.50 32.50 2.1M
2025-04-29 33.40 33.50 33.10 33.30 0.5M
2025-04-28 33.05 33.40 33.00 33.25 1.0M
2025-04-25 32.10 33.05 32.10 32.75 0.2M
2025-04-24 32.65 32.75 32.20 32.75 0.2M
2025-04-23 32.50 32.75 32.50 32.65 0.1M
2025-04-22 32.55 32.65 32.20 32.55 0.2M
2025-04-21 32.00 32.65 32.00 32.40 0.4M
2025-04-16 32.00 32.40 32.00 32.00 0.2M
2025-04-15 32.50 32.50 32.10 32.45 0.2M
2025-04-14 32.50 32.60 32.05 32.10 0.2M
2025-04-11 32.65 32.65 31.50 32.55 1.4M
2025-04-10 32.50 32.65 32.05 32.15 0.7M
2025-04-08 31.00 32.70 30.60 32.70 0.6M
2025-04-07 32.25 32.25 30.70 30.70 0.8M
2025-04-04 31.95 32.25 31.80 32.25 0.2M
2025-04-03 32.65 32.70 31.75 32.25 0.9M
2025-04-02 32.90 32.90 31.90 32.70 1.1M
2025-03-31 31.50 33.00 31.15 33.00 1.7M
2025-03-28 31.70 32.00 31.30 32.00 0.8M
2025-03-27 31.90 31.90 31.35 31.60 1.7M
2025-03-26 31.15 31.80 31.10 31.30 1.4M
2025-03-25 32.15 32.15 31.10 31.15 1.7M
2025-03-24 32.20 32.90 32.00 32.40 1.4M
2025-03-21 32.15 32.50 31.85 32.10 0.6M
2025-03-20 32.30 32.60 31.35 32.50 1.1M
2025-03-19 33.25 33.25 32.65 32.70 1.1M
2025-03-18 32.80 33.45 32.55 32.60 2.1M
2025-03-17 33.25 33.25 32.50 32.60 2.2M
2025-03-14 32.75 33.20 32.60 32.60 0.5M
2025-03-13 32.25 33.10 32.25 32.45 1.5M
2025-03-12 32.50 33.00 32.05 32.25 0.7M
2025-03-11 33.15 33.40 32.00 32.50 1.2M
2025-03-10 33.70 33.90 33.20 33.20 0.5M
2025-03-07 33.10 33.60 33.00 33.50 0.4M
2025-03-06 33.35 33.35 32.80 33.00 0.7M
2025-03-05 33.00 33.35 32.60 33.35 0.3M
2025-03-04 32.50 32.80 32.35 32.70 0.2M
2025-03-03 32.90 33.45 32.45 32.50 0.3M
2025-02-28 33.80 33.85 32.90 32.90 1.0M
2025-02-27 33.20 33.80 33.10 33.50 0.7M
2025-02-26 33.50 33.85 32.80 33.50 1.9M
2025-02-25 33.50 33.60 32.60 33.15 0.6M
2025-02-24 33.45 33.55 32.55 33.50 0.8M
2025-02-21 32.85 33.60 32.85 33.50 0.8M
2025-02-20 32.50 33.25 32.00 32.85 0.7M
2025-02-19 32.20 32.50 31.85 32.50 1.9M
2025-02-18 31.60 32.15 31.40 31.85 2.0M
2025-02-17 32.45 32.45 31.20 31.25 1.5M
2025-02-14 32.50 32.90 32.00 32.00 3.9M
2025-02-13 32.15 32.85 32.15 32.40 1.2M
2025-02-12 32.40 32.75 31.95 32.45 0.7M
2025-02-11 32.95 33.15 32.40 32.45 1.1M
2025-02-10 33.05 33.60 32.50 32.60 1.7M
2025-02-07 33.10 34.00 33.00 33.00 2.4M
2025-02-06 33.20 33.85 33.00 33.20 0.7M
2025-02-05 32.20 33.85 32.15 33.20 1.7M
2025-02-04 31.45 32.55 31.45 32.20 2.3M
2025-02-03 32.55 33.45 31.20 31.40 2.5M
2025-01-31 34.00 34.65 32.20 32.20 8.7M
2025-01-30 33.80 34.25 33.40 33.90 1.2M
2025-01-28 34.10 34.40 33.75 33.75 0.6M
2025-01-27 34.50 34.55 34.10 34.40 0.4M
2025-01-24 34.00 34.60 33.90 34.60 0.3M
2025-01-23 33.30 34.20 33.00 34.00 1.6M
2025-01-22 33.75 33.95 33.15 33.20 0.3M
2025-01-21 33.80 33.95 33.00 33.75 0.2M
2025-01-20 34.00 34.00 32.75 33.50 0.8M
2025-01-17 33.65 34.00 33.30 33.80 0.3M
2025-01-16 33.25 33.90 33.25 33.65 0.3M
2025-01-15 32.95 33.40 32.90 33.00 0.7M
2025-01-14 33.50 33.80 32.75 32.75 2.7M
2025-01-13 35.00 35.00 33.50 33.50 2.4M
2025-01-10 34.65 35.00 34.20 35.00 1.5M
2025-01-09 35.00 35.05 34.55 35.00 1.0M
2025-01-08 35.00 35.20 34.35 35.20 2.2M
2025-01-07 34.75 35.00 34.30 35.00 2.8M
2025-01-06 34.80 34.85 34.20 34.25 0.1M
2025-01-03 34.00 34.90 34.00 34.10 1.0M
2025-01-02 34.35 34.35 34.00 34.00 0.5M