Ao World (AO)

AO
🏛️ 영국 →
99.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 109.00 111.37 108.30 110.50 0.3M
2021-12-30 102.59 109.99 102.59 109.00 1.1M
2021-12-29 113.70 113.70 103.80 106.40 2.4M
2021-12-24 108.58 110.00 106.10 108.20 0.3M
2021-12-23 111.60 111.60 106.00 109.00 1.9M
2021-12-22 101.50 106.79 99.85 106.70 2.0M
2021-12-21 102.90 102.90 98.70 101.60 2.1M
2021-12-20 95.00 98.40 92.00 98.20 1.6M
2021-12-17 90.90 95.90 89.50 95.20 8.2M
2021-12-16 88.40 91.90 86.00 90.00 3.3M
2021-12-15 91.20 93.50 88.25 90.45 2.2M
2021-12-14 96.00 103.70 94.20 94.35 4.6M
2021-12-13 98.35 98.60 95.40 96.25 2.2M
2021-12-10 99.75 99.75 93.35 98.25 1.0M
2021-12-09 94.50 98.35 94.00 96.90 1.7M
2021-12-08 98.65 102.00 95.90 99.10 2.3M
2021-12-07 97.00 99.15 95.30 98.65 2.5M
2021-12-06 92.65 97.55 91.85 96.95 1.6M
2021-12-03 94.90 96.09 91.71 93.60 3.2M
2021-12-02 95.00 98.25 93.65 95.00 2.2M
2021-12-01 95.00 101.20 93.80 97.55 2.0M
2021-11-30 110.00 110.00 94.20 94.70 4.6M
2021-11-29 104.70 110.10 104.70 104.90 1.5M
2021-11-26 105.90 111.50 104.00 110.00 2.2M
2021-11-25 104.00 111.60 104.00 108.90 1.9M
2021-11-24 109.00 110.44 100.30 107.60 4.6M
2021-11-23 98.00 109.10 87.50 106.20 13.8M
2021-11-22 128.40 130.90 121.50 124.00 2.8M
2021-11-19 128.90 132.00 126.83 131.50 1.3M
2021-11-18 124.00 129.90 124.00 128.70 2.5M
2021-11-17 125.80 128.20 124.73 127.00 2.9M
2021-11-16 138.00 138.00 126.23 127.50 1.6M
2021-11-15 134.00 137.18 129.50 134.00 1.1M
2021-11-12 129.60 130.80 126.40 129.20 1.8M
2021-11-11 135.00 136.10 129.90 130.50 1.1M
2021-11-10 128.90 135.20 127.44 132.50 6.1M
2021-11-09 132.60 133.90 127.00 128.40 4.0M
2021-11-08 133.50 136.20 132.50 133.10 1.2M
2021-11-05 138.90 138.90 133.40 134.50 1.3M
2021-11-04 136.48 138.80 135.00 136.60 1.2M
2021-11-03 137.90 139.00 133.80 135.00 0.8M
2021-11-02 140.06 141.10 136.20 137.40 1.1M
2021-11-01 143.11 148.50 141.10 141.10 0.7M
2021-10-29 147.50 148.50 142.30 146.30 1.0M
2021-10-28 146.50 148.70 144.30 147.10 0.6M
2021-10-27 147.50 149.69 146.50 146.60 0.9M
2021-10-26 153.80 153.80 145.70 150.80 0.4M
2021-10-25 157.00 157.00 144.63 146.90 2.7M
2021-10-22 155.00 157.90 149.19 149.50 7.7M
2021-10-21 155.00 156.65 152.90 155.60 1.2M
2021-10-20 155.00 155.82 150.10 154.40 1.7M
2021-10-19 147.10 155.41 147.10 153.50 3.9M
2021-10-18 145.00 150.50 145.00 148.20 1.2M
2021-10-15 150.00 150.00 145.90 150.00 1.1M
2021-10-14 150.90 152.56 146.60 149.40 1.2M
2021-10-13 151.67 152.90 145.20 149.90 1.2M
2021-10-12 147.50 150.20 145.50 147.90 1.5M
2021-10-11 157.00 157.00 146.30 150.50 2.3M
2021-10-08 164.40 164.40 153.60 153.60 0.9M
2021-10-07 163.20 163.30 150.80 157.00 3.3M
2021-10-06 158.10 164.70 151.20 160.40 1.4M
2021-10-05 160.00 168.10 156.30 158.50 1.6M
2021-10-04 165.50 171.70 155.30 158.30 3.7M
2021-10-01 190.00 196.20 158.90 164.60 7.0M
2021-09-30 219.00 225.00 215.40 217.40 0.6M
2021-09-29 235.00 235.00 220.40 222.20 0.7M
2021-09-28 230.00 231.80 226.20 228.80 0.3M
2021-09-27 232.20 238.00 224.60 232.20 0.5M
2021-09-24 237.00 239.80 229.80 230.00 0.4M
2021-09-23 233.00 237.40 231.00 237.40 0.6M
2021-09-22 225.00 236.80 225.00 231.00 3.6M
2021-09-21 237.20 239.00 232.40 233.80 0.3M
2021-09-20 240.00 241.60 232.60 235.20 0.7M
2021-09-17 240.25 248.40 237.00 244.00 1.2M
2021-09-16 249.60 249.60 237.20 240.60 0.5M
2021-09-15 246.20 246.20 238.20 238.40 1.4M
2021-09-14 234.00 242.57 234.00 240.00 0.5M
2021-09-13 242.23 242.23 238.80 240.00 0.6M
2021-09-10 243.20 244.60 239.00 239.00 4.3M
2021-09-09 238.45 244.76 236.88 240.40 0.6M
2021-09-08 238.00 242.20 231.20 241.40 1.1M
2021-09-07 225.00 250.00 225.00 233.60 9.3M
2021-09-06 244.20 244.20 227.80 227.80 0.3M
2021-09-03 235.89 247.20 232.40 235.80 0.5M
2021-09-02 236.47 248.20 233.80 236.60 0.4M
2021-09-01 231.18 242.20 231.18 237.00 0.5M
2021-08-31 228.00 233.20 226.80 231.20 0.4M
2021-08-27 225.61 233.00 224.60 229.00 0.4M
2021-08-26 228.44 233.00 224.40 226.40 0.2M
2021-08-25 230.00 231.28 224.20 226.80 0.4M
2021-08-24 232.60 232.60 225.60 225.60 0.3M
2021-08-23 221.10 234.20 221.10 228.40 0.4M
2021-08-20 231.20 231.80 223.80 226.80 0.4M
2021-08-19 227.00 229.60 221.60 229.40 0.5M
2021-08-18 219.69 228.60 219.69 226.60 0.5M
2021-08-17 226.20 226.20 212.64 222.20 0.6M
2021-08-16 221.64 221.64 213.80 216.00 0.5M
2021-08-13 230.00 230.00 219.00 219.00 0.6M
2021-08-12 218.80 223.60 217.20 222.80 0.4M
2021-08-11 225.00 225.00 216.08 219.20 0.4M
2021-08-10 226.40 226.40 216.40 218.00 1.1M
2021-08-09 217.37 223.80 209.40 223.80 0.4M
2021-08-06 222.60 225.00 216.40 218.80 0.4M
2021-08-05 216.34 220.60 211.20 219.20 0.7M
2021-08-04 223.00 226.40 216.00 216.60 0.6M
2021-08-03 225.00 225.60 218.60 221.60 0.5M
2021-08-02 225.12 233.40 219.60 222.00 0.6M
2021-07-30 234.80 234.80 221.80 225.20 0.5M
2021-07-29 224.80 228.80 223.80 226.00 0.7M
2021-07-28 221.00 229.00 221.00 225.20 0.4M
2021-07-27 225.00 228.20 219.83 222.20 0.4M
2021-07-26 234.80 234.80 222.80 227.00 0.3M
2021-07-23 233.60 233.60 219.20 224.20 0.3M
2021-07-22 210.60 228.27 210.60 221.80 0.6M
2021-07-21 215.00 221.80 215.00 221.00 0.6M
2021-07-20 219.00 219.00 208.00 213.60 0.7M
2021-07-19 220.04 225.80 209.96 212.20 0.8M
2021-07-16 229.80 232.20 224.40 226.00 1.4M
2021-07-15 232.80 232.80 221.60 226.40 0.7M
2021-07-14 229.52 230.02 224.60 226.00 0.9M
2021-07-13 230.40 233.60 227.60 229.40 0.5M
2021-07-12 238.20 240.42 230.39 231.80 1.0M
2021-07-09 233.00 233.80 227.00 231.80 1.0M
2021-07-08 240.00 240.00 224.20 226.00 1.1M
2021-07-07 234.82 236.80 226.20 230.00 0.9M
2021-07-06 235.00 237.00 225.84 231.00 0.8M
2021-07-05 235.49 238.00 221.20 229.40 1.1M
2021-07-02 242.00 253.80 223.80 226.80 2.5M
2021-07-01 254.20 262.80 238.00 242.80 1.9M
2021-06-30 257.00 262.60 251.60 253.00 1.1M
2021-06-29 239.00 256.05 239.00 254.40 0.5M
2021-06-28 245.00 252.40 240.00 248.60 0.8M
2021-06-25 255.80 255.80 241.80 245.00 0.7M
2021-06-24 239.00 250.00 239.00 245.00 0.8M
2021-06-23 249.60 250.80 246.20 249.00 0.4M
2021-06-22 254.40 254.40 243.25 248.60 0.4M
2021-06-21 232.20 246.60 232.20 246.00 0.5M
2021-06-18 254.60 254.60 239.20 241.20 1.2M
2021-06-17 242.00 244.60 239.00 243.20 0.4M
2021-06-16 249.00 249.00 236.87 242.40 0.8M
2021-06-15 247.00 248.37 238.60 239.00 0.5M
2021-06-14 247.80 253.40 243.60 244.20 0.3M
2021-06-11 247.00 251.97 242.96 250.60 0.3M
2021-06-10 240.00 250.40 240.00 244.20 0.5M
2021-06-09 248.00 253.00 244.60 245.40 0.6M
2021-06-08 260.00 260.00 248.40 248.40 0.4M
2021-06-07 263.00 263.00 250.80 252.80 0.3M
2021-06-04 259.20 259.20 248.60 254.20 0.4M
2021-06-03 240.40 255.00 240.40 250.20 0.4M
2021-06-02 251.00 258.40 246.80 252.40 0.8M
2021-06-01 269.20 269.20 255.80 256.60 0.9M
2021-05-28 259.00 267.60 259.00 260.00 3.5M
2021-05-27 272.00 272.00 258.40 260.80 1.0M
2021-05-26 267.80 268.60 254.20 260.00 0.3M
2021-05-25 271.80 271.80 255.00 255.80 0.8M
2021-05-24 251.00 260.68 251.00 259.60 0.3M
2021-05-21 251.00 257.80 251.00 254.00 0.4M
2021-05-20 263.00 265.40 253.20 255.40 0.3M
2021-05-19 255.00 255.00 248.00 253.20 0.5M
2021-05-18 262.20 262.20 249.40 251.20 0.7M
2021-05-17 250.00 259.20 249.40 250.60 0.6M
2021-05-14 263.00 263.00 246.60 254.00 0.4M
2021-05-13 250.00 251.20 240.03 247.40 0.9M
2021-05-12 247.00 255.40 243.60 253.40 1.2M
2021-05-11 250.00 253.40 243.60 248.20 0.6M
2021-05-10 259.17 259.20 249.60 250.20 0.7M
2021-05-07 252.60 254.60 242.66 254.60 0.9M
2021-05-06 252.60 257.00 238.24 244.00 1.5M
2021-05-05 271.00 272.20 247.80 252.40 1.1M
2021-05-04 269.20 277.62 258.00 258.80 1.1M
2021-04-30 293.60 293.60 264.51 278.00 1.1M
2021-04-29 299.75 302.80 279.20 280.80 0.5M
2021-04-28 302.40 302.40 280.20 284.00 0.5M
2021-04-27 288.07 295.00 283.06 292.20 0.4M
2021-04-26 276.40 290.40 276.40 288.20 0.8M
2021-04-23 303.20 308.80 284.66 287.20 0.4M
2021-04-22 294.20 297.20 283.45 295.20 0.5M
2021-04-21 280.00 293.28 280.00 284.40 0.6M
2021-04-20 296.40 301.40 286.60 290.00 0.7M
2021-04-19 325.80 325.80 296.20 297.40 0.9M
2021-04-16 330.00 330.00 311.20 313.20 0.6M
2021-04-15 324.80 329.75 314.71 323.60 0.5M
2021-04-14 325.60 331.35 317.60 317.60 0.3M
2021-04-13 310.00 326.60 309.98 324.20 0.5M
2021-04-12 317.03 326.60 310.00 310.80 0.4M
2021-04-09 338.00 339.02 324.80 328.00 0.5M
2021-04-08 330.80 336.60 322.20 332.40 0.5M
2021-04-07 310.00 327.60 310.00 323.20 0.7M
2021-04-06 305.00 315.00 304.90 314.40 0.5M
2021-04-01 285.00 306.00 285.00 305.00 0.5M
2021-03-31 307.50 307.50 289.50 294.50 0.5M
2021-03-30 304.00 309.00 292.00 296.50 0.3M
2021-03-29 303.00 309.50 298.50 298.50 0.3M
2021-03-26 286.50 304.00 286.50 304.00 0.3M
2021-03-25 289.00 297.50 288.50 296.50 0.3M
2021-03-24 297.00 310.00 292.50 297.00 0.5M
2021-03-23 308.00 325.50 305.00 305.50 0.3M
2021-03-22 312.50 322.50 308.50 320.50 0.6M
2021-03-19 300.50 310.50 299.00 310.50 1.3M
2021-03-18 299.00 303.50 299.00 300.00 0.3M
2021-03-17 308.50 313.00 299.50 303.00 0.3M
2021-03-16 319.00 319.00 300.00 306.50 0.5M
2021-03-15 299.50 307.50 299.00 307.50 0.3M
2021-03-12 324.00 325.00 305.00 305.00 0.3M
2021-03-11 317.50 324.00 311.50 315.00 0.7M
2021-03-10 305.00 314.50 303.00 313.00 0.6M
2021-03-09 288.50 313.50 283.00 310.00 0.8M
2021-03-08 288.00 288.00 279.00 286.50 0.3M
2021-03-05 288.50 296.53 279.00 281.50 0.5M
2021-03-04 309.50 309.50 287.50 291.00 1.0M
2021-03-03 296.00 307.58 287.97 301.50 0.7M
2021-03-02 278.50 292.00 278.50 289.00 0.8M
2021-03-01 287.00 293.50 278.00 280.00 0.7M
2021-02-26 281.00 287.50 280.00 284.00 1.3M
2021-02-25 280.00 291.27 280.00 285.00 0.6M
2021-02-24 281.00 294.50 281.00 281.50 0.7M
2021-02-23 306.00 306.00 275.00 284.00 9.7M
2021-02-22 305.00 305.00 294.12 301.00 1.3M
2021-02-19 300.00 304.00 292.50 301.00 0.4M
2021-02-18 312.00 312.00 293.50 295.00 0.8M
2021-02-17 310.50 312.50 307.29 309.00 0.3M
2021-02-16 312.00 315.50 305.18 310.50 0.4M
2021-02-15 308.50 318.00 300.25 309.50 0.6M
2021-02-12 289.00 305.00 286.00 301.50 0.5M
2021-02-11 316.50 316.50 298.00 300.00 0.6M
2021-02-10 313.95 318.50 302.00 304.00 0.7M
2021-02-09 325.00 325.00 310.00 313.00 0.4M
2021-02-08 333.50 336.00 311.00 315.50 2.3M
2021-02-05 340.00 340.00 324.00 335.00 0.7M
2021-02-04 324.00 337.50 321.50 329.50 0.5M
2021-02-03 307.50 330.50 307.50 324.00 0.7M
2021-02-02 325.50 329.00 314.00 322.50 0.8M
2021-02-01 304.50 347.00 303.50 320.50 1.6M
2021-01-29 300.50 323.50 300.50 312.00 0.9M
2021-01-28 306.50 323.00 280.53 315.50 1.8M
2021-01-27 342.00 342.00 299.50 300.00 1.9M
2021-01-26 328.50 331.00 311.88 327.00 1.0M
2021-01-25 342.00 342.00 322.50 325.50 0.7M
2021-01-22 347.50 354.00 327.73 332.00 1.9M
2021-01-21 350.50 355.00 344.50 354.00 0.8M
2021-01-20 359.86 360.50 344.01 347.50 1.1M
2021-01-19 385.00 385.00 332.35 361.50 2.3M
2021-01-18 388.00 395.50 375.18 377.50 0.5M
2021-01-15 401.50 411.50 383.21 389.00 0.7M
2021-01-14 421.00 421.00 392.33 397.50 0.7M
2021-01-13 413.00 413.00 394.50 404.00 0.6M
2021-01-12 420.50 425.50 400.00 404.50 0.6M
2021-01-11 435.00 444.50 414.50 417.50 0.6M
2021-01-08 439.50 443.00 426.00 429.00 0.7M
2021-01-07 430.50 435.00 424.52 433.50 0.5M
2021-01-06 438.00 439.00 423.50 429.50 0.5M
2021-01-05 410.00 434.00 406.50 429.50 1.5M
2021-01-04 430.00 430.00 404.50 414.50 0.7M