Atos Origin SA ADR (AEXAY)

AEXAY
🏛️ 미국 →
11.60
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 15,556.56 15,556.56 15,329.38 15,329.38 0.0M
2023-12-27 15,413.34 16,289.45 15,413.34 16,289.45 0.0M
2023-12-21 15,507.17 15,507.17 15,507.17 15,507.17 0.0M
2023-12-18 14,667.61 14,815.77 14,667.61 14,815.77 0.0M
2023-12-15 16,198.58 16,791.21 16,198.58 16,791.21 0.0M
2023-12-14 14,420.68 14,420.68 14,065.10 14,065.10 0.0M
2023-12-07 12,148.93 12,148.93 12,148.93 12,148.93 0.0M
2023-12-06 12,050.16 12,050.16 12,050.16 12,050.16 0.0M
2023-12-01 12,840.33 12,840.33 12,840.33 12,840.33 0.0M
2023-11-30 12,000.77 12,000.77 12,000.77 12,000.77 0.0M
2023-11-29 11,951.39 12,939.11 11,951.39 12,939.11 0.0M
2023-11-28 12,840.33 12,840.33 12,840.33 12,840.33 0.0M
2023-11-21 15,210.86 15,210.86 14,796.02 14,796.02 0.0M
2023-11-20 14,135.23 15,210.86 14,135.23 15,210.86 0.0M
2023-11-17 15,013.31 15,013.31 15,013.31 15,013.31 0.0M
2023-11-16 14,025.60 14,025.60 13,581.12 13,581.12 0.0M
2023-11-15 14,025.60 14,025.60 14,025.60 14,025.60 0.0M
2023-11-14 13,334.19 13,670.02 13,334.19 13,670.02 0.0M
2023-11-10 12,939.11 13,926.82 12,939.11 13,926.82 0.0M
2023-11-08 13,432.96 13,531.74 13,432.96 13,531.74 0.0M
2023-11-07 13,136.65 13,235.42 13,037.88 13,037.88 0.0M
2023-11-06 13,136.65 13,136.65 13,136.65 13,136.65 0.0M
2023-11-03 14,124.37 14,124.37 13,729.28 13,729.28 0.0M
2023-11-02 13,136.65 13,329.25 12,988.49 12,988.49 0.0M
2023-11-01 13,926.82 13,926.82 13,531.74 13,531.74 0.0M
2023-10-31 13,136.65 13,432.96 13,111.96 13,432.96 0.0M
2023-10-30 11,832.86 11,832.86 11,832.86 11,832.86 0.0M
2023-10-26 12,050.16 12,148.93 12,050.16 12,148.93 0.0M
2023-10-25 9,792.18 9,792.18 9,792.18 9,792.18 0.0M
2023-10-23 9,480.12 9,480.12 9,480.12 9,480.12 0.0M
2023-10-18 10,469.81 10,469.81 10,469.81 10,469.81 0.0M
2023-10-16 9,679.64 10,079.66 9,679.64 10,079.66 0.0M
2023-10-13 9,654.94 9,654.94 9,654.94 9,654.94 0.0M
2023-10-12 10,371.04 10,371.04 10,074.72 10,074.72 0.0M
2023-10-11 10,420.42 10,617.97 10,420.42 10,617.97 0.0M
2023-10-09 10,425.36 10,425.36 10,425.36 10,425.36 0.0M
2023-10-05 11,259.99 11,259.99 11,062.44 11,062.44 0.0M
2023-10-04 12,148.93 12,148.93 12,148.93 12,148.93 0.0M
2023-10-02 13,482.35 13,482.35 13,482.35 13,482.35 0.0M
2023-09-26 12,939.11 13,077.39 12,939.11 12,988.49 0.0M
2023-09-19 14,371.30 14,371.30 14,371.30 14,371.30 0.0M
2023-09-18 14,618.23 14,618.23 13,630.51 13,630.51 0.0M
2023-09-15 15,013.31 15,013.31 15,013.31 15,013.31 0.0M
2023-09-14 14,717.00 14,717.00 14,618.23 14,618.23 0.0M
2023-09-12 15,062.70 15,507.17 15,062.70 15,507.17 0.0M
2023-09-11 15,378.77 15,378.77 15,161.47 15,161.47 0.0M
2023-09-07 14,815.77 16,099.80 14,815.77 16,099.80 0.0M
2023-09-05 16,178.82 16,178.82 16,178.82 16,178.82 0.0M
2023-08-31 15,814.35 15,814.35 15,814.35 15,814.35 0.0M
2023-08-30 15,605.94 15,803.49 15,112.09 15,803.49 0.0M
2023-08-29 15,112.09 15,210.86 14,321.91 14,321.91 0.0M
2023-08-25 13,531.74 13,630.51 13,531.74 13,630.51 0.0M
2023-08-24 14,025.60 14,371.30 14,025.60 14,371.30 0.0M
2023-08-23 15,112.09 15,112.09 15,112.09 15,112.09 0.0M
2023-08-21 15,112.09 15,112.09 15,112.09 15,112.09 0.0M
2023-08-17 14,321.91 14,321.91 14,124.37 14,124.37 0.0M
2023-08-16 14,173.75 14,277.46 13,828.05 13,828.05 0.0M
2023-08-15 13,828.05 13,828.05 13,828.05 13,828.05 0.0M
2023-08-14 14,519.45 14,815.77 13,643.35 14,470.07 0.0M
2023-08-11 15,408.40 15,502.23 15,161.47 15,502.23 0.0M
2023-08-10 16,099.80 16,099.80 15,605.94 15,605.94 0.0M
2023-08-09 15,704.72 15,704.72 15,605.94 15,605.94 0.0M
2023-08-08 15,605.94 15,655.33 15,605.94 15,655.33 0.0M
2023-08-07 15,715.58 15,715.58 15,715.58 15,715.58 0.0M
2023-08-04 16,297.35 16,692.43 16,297.35 16,297.35 0.0M
2023-08-03 16,001.03 16,001.03 15,803.49 15,941.77 0.0M
2023-08-02 16,593.66 16,593.66 16,099.80 16,099.80 0.0M
2023-08-01 20,149.45 20,149.45 19,260.50 19,359.27 0.0M
2023-07-31 20,050.68 20,637.38 20,030.92 20,637.38 0.0M
2023-07-28 24,199.09 24,199.09 24,050.93 24,125.01 0.0M
2023-07-27 31,014.35 31,113.12 30,718.03 31,113.12 0.0M
2023-07-26 30,816.80 30,816.80 30,816.80 30,816.80 0.0M
2023-07-24 31,014.35 31,014.35 30,964.96 30,964.96 0.0M
2023-07-21 31,211.89 31,705.75 31,063.73 31,113.12 0.0M
2023-07-19 32,385.30 32,397.15 32,385.30 32,397.15 0.0M
2023-07-18 31,508.20 31,508.20 31,508.20 31,508.20 0.0M
2023-07-17 31,458.82 32,199.61 31,458.82 32,199.61 0.0M
2023-07-13 32,100.83 32,100.83 32,100.83 32,100.83 0.0M
2023-07-12 32,100.83 32,100.83 31,116.08 31,116.08 0.0M
2023-07-11 30,718.03 31,014.35 30,718.03 30,915.57 0.0M
2023-07-10 29,829.08 30,273.56 29,829.08 30,107.62 0.0M
2023-07-06 28,051.19 28,643.82 28,051.19 28,643.82 0.0M
2023-07-05 29,236.45 29,631.54 29,236.45 29,631.54 0.0M
2023-06-30 26,767.16 27,754.88 26,767.16 27,754.88 0.0M
2023-06-27 26,767.16 27,656.10 26,668.39 27,656.10 0.0M
2023-06-16 29,631.54 29,631.54 29,631.54 29,631.54 0.0M
2023-06-14 28,347.51 29,631.54 28,347.51 29,631.54 0.0M
2023-06-13 29,577.22 29,577.22 29,384.61 29,384.61 0.0M
2023-06-06 30,520.49 30,520.49 30,520.49 30,520.49 0.0M
2023-06-05 30,322.94 31,705.75 30,322.94 31,705.75 0.0M
2023-05-30 28,248.73 28,643.82 27,952.42 27,952.42 0.0M
2023-05-25 27,325.22 27,325.22 27,325.22 27,325.22 0.0M
2023-05-23 27,853.65 27,853.65 27,656.10 27,656.10 0.0M
2023-05-22 27,112.86 27,112.86 27,112.86 27,112.86 0.0M
2023-05-18 27,359.79 27,359.79 27,063.47 27,261.02 0.0M
2023-05-17 27,028.90 27,349.91 27,028.90 27,349.91 0.0M
2023-05-12 26,174.53 26,273.30 26,174.53 26,273.30 0.0M
2023-05-11 27,261.02 27,261.02 27,261.02 27,261.02 0.0M
2023-05-10 27,359.79 27,359.79 27,359.79 27,359.79 0.0M
2023-05-08 27,537.58 27,893.16 27,359.79 27,359.79 0.0M
2023-05-05 26,767.16 26,767.16 26,767.16 26,767.16 0.0M
2023-05-02 26,865.93 26,865.93 26,865.93 26,865.93 0.0M
2023-05-01 27,162.24 27,162.24 27,162.24 27,162.24 0.0M
2023-04-28 26,668.39 27,656.10 26,569.61 26,569.61 0.0M
2023-04-27 24,791.72 24,791.72 24,791.72 24,791.72 0.0M
2023-04-26 23,902.78 23,902.78 23,902.78 23,902.78 0.0M
2023-04-21 23,804.00 24,297.86 23,804.00 24,149.71 0.0M
2023-04-19 24,594.18 24,594.18 23,705.23 23,705.23 0.0M
2023-04-17 24,791.72 24,791.72 24,791.72 24,791.72 0.0M
2023-04-06 24,050.93 24,050.93 24,050.93 24,050.93 0.0M
2023-04-04 24,540.84 24,540.84 24,540.84 24,540.84 0.0M
2023-04-03 24,100.32 24,154.64 24,100.32 24,154.64 0.0M
2023-03-31 24,836.17 24,836.17 23,804.00 23,804.00 0.0M
2023-03-30 23,670.66 24,569.49 23,606.46 23,606.46 0.0M
2023-03-29 22,223.65 22,865.67 22,124.88 22,322.43 0.0M
2023-03-27 26,811.61 26,811.61 26,811.61 26,811.61 0.0M
2023-03-24 28,357.38 28,357.38 28,357.38 28,357.38 0.0M
2023-03-20 26,643.69 27,063.47 26,471.83 26,471.83 0.0M
2023-03-17 27,606.72 28,051.19 27,162.24 27,162.24 0.0M
2023-03-15 28,149.96 28,742.59 28,090.70 28,742.59 0.0M
2023-03-14 30,698.28 30,698.28 30,698.28 30,698.28 0.0M
2023-03-13 30,224.17 30,224.17 30,224.17 30,224.17 0.0M
2023-03-10 30,224.17 30,224.17 30,224.17 30,224.17 0.0M
2023-03-09 30,718.03 31,557.59 30,718.03 30,816.80 0.0M
2023-03-08 32,120.59 32,120.59 31,409.43 31,409.43 0.0M
2023-03-07 31,755.13 31,755.13 31,360.05 31,360.05 0.0M
2023-03-06 30,979.78 30,979.78 30,979.78 30,979.78 0.0M
2023-03-02 29,532.77 29,774.76 29,155.46 29,774.76 0.0M
2023-03-01 29,631.54 29,631.54 29,631.54 29,631.54 0.0M
2023-02-28 28,149.96 28,446.28 27,853.65 28,150.95 0.0M
2023-02-27 27,557.33 27,557.33 27,557.33 27,557.33 0.0M
2023-02-24 26,075.76 26,372.07 25,976.98 26,372.07 0.0M
2023-02-21 27,557.33 27,557.33 26,273.30 26,273.30 0.0M
2023-02-17 28,643.82 28,944.09 28,643.82 28,841.37 0.0M
2023-02-16 26,470.84 28,248.73 26,273.30 28,248.73 0.0M
2023-02-15 24,890.49 24,890.49 24,594.18 24,890.49 0.0M
2023-02-13 24,890.49 24,890.49 24,890.49 24,890.49 0.0M
2023-02-10 24,930.00 24,930.00 24,930.00 24,930.00 0.0M
2023-02-08 26,856.05 26,856.05 25,680.67 25,680.67 0.0M
2023-02-07 25,325.09 25,680.67 25,285.58 25,680.67 0.0M
2023-02-06 25,680.67 25,680.67 25,680.67 25,680.67 0.0M
2023-02-03 26,806.67 26,806.67 26,806.67 26,806.67 0.0M
2023-02-02 27,557.33 27,557.33 27,557.33 27,557.33 0.0M
2023-01-30 25,384.35 25,591.77 25,384.35 25,591.77 0.0M
2023-01-27 25,088.04 25,088.04 25,088.04 25,088.04 0.0M
2023-01-26 25,078.16 25,078.16 25,078.16 25,078.16 0.0M
2023-01-25 25,216.44 25,216.44 24,594.18 24,594.18 0.0M
2023-01-24 25,779.44 25,779.44 25,779.44 25,779.44 0.0M
2023-01-23 25,186.81 26,569.61 25,186.81 25,878.21 0.0M
2023-01-20 24,742.34 25,088.04 24,742.34 25,088.04 0.0M
2023-01-19 24,297.86 24,989.27 24,297.86 24,989.27 0.0M
2023-01-18 27,261.02 27,261.02 26,668.39 26,668.39 0.0M
2023-01-12 27,162.24 27,656.10 27,162.24 27,656.10 0.0M
2023-01-11 25,532.51 26,075.76 25,532.51 26,075.76 0.0M
2023-01-10 24,297.86 24,692.95 24,297.86 24,692.95 0.0M
2023-01-09 24,297.86 24,791.72 24,297.86 24,594.18 0.0M
2023-01-06 22,124.88 22,816.29 22,026.11 22,816.29 0.0M
2023-01-05 23,211.37 23,211.37 23,211.37 23,211.37 0.0M
2023-01-04 23,754.62 24,297.86 23,705.23 24,238.60 0.0M
2023-01-03 22,421.20 22,717.51 22,223.65 22,421.20 0.0M