
AO Smith Corp (3SM)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.88 | -2.96998420221 | 63.3 | 64.76 | 60.04 | 234 | 62.5437884 | DE |
4 | -1.76 | -2.78569167458 | 63.18 | 64.78 | 60.04 | 191 | 62.8572298 | DE |
12 | -4.46 | -6.76988463874 | 65.88 | 70.34 | 60.04 | 201 | 65.04623845 | DE |
26 | -10.819999 | -14.9778504288 | 72.239999 | 82.02 | 60.04 | 185 | 69.56500027 | DE |
52 | -18.38 | -23.0325814536 | 79.8 | 84.52 | 60.04 | 144 | 71.87919321 | DE |
156 | -5.7 | -8.49225268176 | 67.12 | 84.52 | 60.04 | 131 | 71.10020635 | DE |
260 | -5.7 | -8.49225268176 | 67.12 | 84.52 | 60.04 | 131 | 71.10020635 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 60.92 | 0.28 | 0.46 | 60.3 | 60.92 | 60.3 | 107 |
1741901220 | 60.64 | -0.18 | -0.30 | 60.04 | 60.64 | 60.04 | 80 |
1741814820 | 60.82 | -0.32 | -0.52 | 62.12 | 62.18 | 60.68 | 284 |
1741728420 | 61.14 | -3.2 | -4.97 | 64.26 | 64.26 | 61.14 | 183 |
1741642020 | 64.34 | 0.58 | 0.91 | 64.14 | 64.76 | 63.12 | 239 |
1741382820 | 63.76 | 2.16 | 3.51 | 63.3 | 63.76 | 62.94 | 386 |
1741296420 | 61.6 | 0.02 | 0.03 | 61.08 | 61.6 | 60.58 | 252 |
1741210020 | 61.58 | -0.7 | -1.12 | 61.02 | 62.08 | 61.02 | 60 |
1741123620 | 62.28 | -1.28 | -2.01 | 63.1 | 63.1 | 62.28 | 256 |
1741037220 | 63.56 | 0.04 | 0.06 | 64.2 | 64.22 | 63.56 | 26 |
1740778020 | 63.52 | -0.46 | -0.72 | 63.46 | 63.52 | 63.46 | 37 |
1740691620 | 63.98 | 0.62 | 0.98 | 63.56 | 63.98 | 63.56 | 50 |
1740605220 | 63.36 | -0.08 | -0.13 | 64.319998 | 64.319998 | 63.36 | 129 |
1740518820 | 63.44 | 0.06 | 0.09 | 62.96 | 63.44 | 62.52 | 791 |
1740432420 | 63.38 | 0.74 | 1.18 | 62.76 | 63.52 | 62.3 | 222 |
1740173220 | 62.64 | -0.9 | -1.42 | 63.34 | 64.12 | 62.64 | 93 |
1740086820 | 63.54 | -1.08 | -1.67 | 64.78 | 64.78 | 63.54 | 53 |
1740000420 | 64.62 | 1.6 | 2.54 | 63.24 | 64.62 | 62.32 | 46 |
1739914020 | 63.02 | -0.76 | -1.19 | 63.88 | 63.88 | 62.98 | 204 |
1739827620 | 63.78 | 1 | 1.59 | 63.48 | 63.84 | 63.48 | 70 |
1739568420 | 62.78 | -0.54 | -0.85 | 63.18 | 63.5 | 62.78 | 351 |
1739482020 | 63.32 | 0.32 | 0.51 | 62.94 | 63.46 | 62.48 | 166 |
1739395620 | 63 | -0.42 | -0.66 | 63.22 | 63.22 | 62.8 | 178 |
1739309220 | 63.42 | -0.16 | -0.25 | 63.42 | 63.42 | 63.42 | 2 |
1739222820 | 63.58 | 0.28 | 0.44 | 62.98 | 63.58 | 62.94 | 15 |
1738963620 | 63.3 | -0.38 | -0.60 | 63.32 | 63.74 | 63.04 | 110 |
1738877220 | 63.68 | 0.48 | 0.76 | 63.26 | 63.68 | 63.26 | 2 |
1738790820 | 63.2 | -0.92 | -1.43 | 63.3 | 63.3 | 62.56 | 64 |
1738704420 | 64.12 | -0.46 | -0.71 | 64.4 | 65.08 | 64.12 | 156 |
1738618020 | 64.58 | -0.24 | -0.37 | 65.22 | 65.62 | 64.58 | 57 |
1738358820 | 64.819998 | 0.36 | 0.56 | 64.319998 | 66.08 | 64.319998 | 400 |
1738272420 | 64.459998 | -2.38 | -3.56 | 64.7 | 65.5 | 62.5 | 771 |
1738186020 | 66.84 | 0.14 | 0.21 | 66.879999 | 66.879999 | 66.84 | 17 |
1738099620 | 66.7 | -1.46 | -2.14 | 68.52 | 69.08 | 66.7 | 548 |
1738013220 | 68.16 | 0.8 | 1.19 | 67.099999 | 68.16 | 67.099999 | 88 |
1737754020 | 67.36 | -1.38 | -2.01 | 67.599999 | 68.22 | 67.36 | 73 |
1737667620 | 68.739999 | 0.94 | 1.39 | 68.58 | 68.739999 | 68.08 | 14 |
1737581220 | 67.8 | -2.52 | -3.58 | 69.5 | 69.5 | 67.8 | 265 |
1737494820 | 70.319999 | 0.78 | 1.12 | 69.08 | 70.319999 | 69.08 | 269 |
1737408420 | 69.54 | -0.36 | -0.52 | 69.38 | 69.98 | 69.38 | 33 |
1737149220 | 69.9 | 1.26 | 1.84 | 69.88 | 70.12 | 69.88 | 59 |
1737062820 | 68.64 | -0.76 | -1.10 | 68.64 | 68.64 | 68.64 | 1 |
1736976420 | 69.4 | 0.76 | 1.11 | 69.54 | 70.34 | 69.4 | 75 |
1736890020 | 68.64 | 1.3 | 1.93 | 66.72 | 68.76 | 66.72 | 317 |
1736803620 | 67.34 | 1.16 | 1.75 | 65.7 | 67.34 | 65.62 | 326 |
1736544420 | 66.18 | -0.78 | -1.16 | 66.18 | 66.18 | 66.18 | 34 |
1736458020 | 66.959998 | 0.42 | 0.63 | 66.959998 | 66.959998 | 66.959998 | 50 |
1736371620 | 66.54 | -0.16 | -0.24 | 66.42 | 66.54 | 65.54 | 199 |
1736285220 | 66.7 | 0.6 | 0.91 | 66.48 | 67.16 | 66.48 | 913 |
1736198820 | 66.099999 | -0.08 | -0.12 | 66.68 | 66.739999 | 66.099999 | 332 |
1735939620 | 66.18 | 0.36 | 0.55 | 65.2 | 66.18 | 65.2 | 295 |
1735853220 | 65.819998 | 0.52 | 0.80 | 66.28 | 67 | 65.76 | 1062 |
1735594020 | 65.3 | -1.14 | -1.72 | 65.16 | 65.72 | 65.16 | 35 |
1735334820 | 66.44 | 0.38 | 0.58 | 65.8 | 66.44 | 65.8 | 51 |
1734989220 | 66.06 | 0.06 | 0.09 | 65.72 | 66.62 | 65.72 | 240 |
1734730020 | 66 | -0.04 | -0.06 | 65.879999 | 66.4 | 65.78 | 47 |
1734643620 | 66.04 | -2.02 | -2.97 | 66.76 | 66.78 | 66.04 | 216 |
1734557220 | 68.06 | 0.46 | 0.68 | 68.06 | 68.06 | 68.06 | 17 |
1734470820 | 67.599999 | -1.74 | -2.51 | 67.959999 | 67.959999 | 67.599999 | 37 |
1734384420 | 69.34 | 0.1 | 0.14 | 68.7 | 69.459999 | 68.66 | 110 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관