[중국 특징주] 불소과기, 고급 리튬배터리 분리막 사업에 8100억 투입
무료
A.O. Smith : ( AOS:US )
60.52USD ▲ 1.26 (2.13%)
2026-09-03
최근 1년 일별 시세
(2026-09-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-03 | 60.52 | ▲1.26 | ▲2.13% |
| 26-09-02 | 59.26 | ▲0.77 | ▲1.32% |
| 26-09-01 | 58.49 | ▼-0.64 | ▼-1.08% |
| 26-08-31 | 59.13 | ▼-1.25 | ▼-2.07% |
| 26-08-28 | 60.38 | ▼-1.57 | ▼-2.53% |
| 26-08-27 | 61.95 | ▼-0.53 | ▼-0.85% |
| 26-08-26 | 62.48 | ▲0.33 | ▲0.53% |
| 26-08-25 | 62.15 | ▼-0.57 | ▼-0.91% |
| 26-08-24 | 62.72 | ▼-0.36 | ▼-0.57% |
| 26-08-21 | 63.08 | ▲0.65 | ▲1.04% |
| 26-08-20 | 62.43 | ▼-1.37 | ▼-2.15% |
| 26-08-19 | 63.80 | ▲2.94 | ▲4.83% |
| 26-08-18 | 60.86 | ▼-0.54 | ▼-0.88% |
| 26-08-17 | 61.40 | ▼-0.77 | ▼-1.24% |
| 26-08-14 | 62.17 | ▼-0.33 | ▼-0.53% |
| 26-08-13 | 62.50 | ▼-0.09 | ▼-0.14% |
| 26-08-12 | 62.59 | ▼-1.08 | ▼-1.7% |
| 26-08-11 | 63.67 | ▲1.26 | ▲2.02% |
| 26-08-10 | 62.41 | ▼-1.57 | ▼-2.45% |
| 26-08-07 | 63.98 | ▲0.99 | ▲1.57% |
| 26-08-06 | 62.99 | ▼-0.19 | ▼-0.3% |
| 26-08-05 | 63.18 | ▼-0.19 | ▼-0.3% |
| 26-08-04 | 63.37 | ▲2.64 | ▲4.35% |
| 26-08-03 | 60.73 | ▲0.60 | ▲1% |
| 26-07-31 | 60.13 | ▲0.32 | ▲0.54% |
| 26-07-30 | 59.81 | ▼-2.23 | ▼-3.59% |
| 26-07-29 | 62.04 | ▼-1.97 | ▼-3.08% |
| 26-07-28 | 64.01 | ▲1.57 | ▲2.51% |
| 26-07-27 | 62.44 | ▲1.66 | ▲2.73% |
| 26-07-24 | 60.78 | ▲1.29 | ▲2.17% |
| 26-07-23 | 59.49 | ▲0.14 | ▲0.24% |
| 26-07-22 | 59.35 | ▲0.59 | ▲1% |
| 26-07-21 | 58.76 | ▼-0.12 | ▼-0.2% |
| 26-07-20 | 58.88 | ▲0.03 | ▲0.05% |
| 26-07-17 | 58.85 | ▼-1.68 | ▼-2.78% |
| 26-07-16 | 60.53 | ▲0.22 | ▲0.36% |
| 26-07-15 | 60.31 | ▼-0.56 | ▼-0.92% |
| 26-07-14 | 60.87 | ▲1.34 | ▲2.25% |
| 26-07-13 | 59.53 | ▼-0.91 | ▼-1.51% |
| 26-07-10 | 60.44 | ▲1.42 | ▲2.41% |
| 26-07-09 | 59.02 | ▼-0.45 | ▼-0.76% |
| 26-07-08 | 59.47 | ▼-1.84 | ▼-3% |
| 26-07-07 | 61.31 | ▼-1.14 | ▼-1.83% |
| 26-07-06 | 62.45 | ▼-0.27 | ▼-0.43% |
| 26-07-02 | 62.72 | ▲0.58 | ▲0.93% |
| 26-07-01 | 62.14 | ▼-0.58 | ▼-0.92% |
| 26-06-30 | 62.72 | ▲1.04 | ▲1.69% |
| 26-06-29 | 61.68 | ▼-0.04 | ▼-0.06% |
| 26-06-26 | 61.72 | ▲0.59 | ▲0.97% |
| 26-06-25 | 61.13 | ▲0.95 | ▲1.58% |
| 26-06-24 | 60.18 | ▲2.74 | ▲4.77% |
| 26-06-23 | 57.44 | ▼-1.25 | ▼-2.13% |
| 26-06-22 | 58.69 | ▲0.47 | ▲0.81% |
| 26-06-18 | 58.22 | ▲0.34 | ▲0.59% |
| 26-06-17 | 57.88 | ▼-2.36 | ▼-3.92% |
| 26-06-16 | 60.24 | ▲0.22 | ▲0.37% |
| 26-06-15 | 60.02 | ▲0.94 | ▲1.59% |
| 26-06-12 | 59.08 | ▲0.42 | ▲0.72% |
| 26-06-11 | 58.66 | ▲1.44 | ▲2.52% |
| 26-06-10 | 57.22 | ▼-2.01 | ▼-3.39% |
| 26-06-09 | 59.23 | ▲1.90 | ▲3.31% |
| 26-06-08 | 57.33 | ▲0.13 | ▲0.23% |
| 26-06-05 | 57.20 | ▲0.19 | ▲0.33% |
| 26-06-04 | 57.01 | ▲0.28 | ▲0.49% |
| 26-06-03 | 56.73 | ▼-0.03 | ▼-0.05% |
| 26-06-02 | 56.76 | ▲0.98 | ▲1.76% |
| 26-06-01 | 55.78 | ▼-0.94 | ▼-1.66% |
| 26-05-29 | 56.72 | ▼-0.90 | ▼-1.56% |
| 26-05-28 | 57.62 | ▼-0.39 | ▼-0.67% |
| 26-05-27 | 58.01 | ▼-0.32 | ▼-0.55% |
| 26-05-26 | 58.33 | ▲1.05 | ▲1.83% |
| 26-05-22 | 57.28 | ▲0.11 | ▲0.19% |
| 26-05-21 | 57.17 | ▲0.49 | ▲0.86% |
| 26-05-20 | 56.68 | ▲0.73 | ▲1.3% |
| 26-05-19 | 55.95 | ▼-0.75 | ▼-1.32% |
| 26-05-18 | 56.70 | ▲0.69 | ▲1.23% |
| 26-05-15 | 56.01 | ▼-1.96 | ▼-3.38% |
| 26-05-14 | 57.97 | ▲0.99 | ▲1.74% |
| 26-05-13 | 56.98 | ▼-1.11 | ▼-1.91% |
| 26-05-12 | 58.09 | ▼-0.43 | ▼-0.73% |
| 26-05-11 | 58.52 | ▼-0.08 | ▼-0.14% |
| 26-05-08 | 58.60 | ▼-1.63 | ▼-2.71% |
| 26-05-07 | 60.23 | ▼-0.83 | ▼-1.36% |
| 26-05-06 | 61.06 | ▲2.18 | ▲3.7% |
| 26-05-05 | 58.88 | ▲0.02 | ▲0.03% |
| 26-05-04 | 58.86 | ▼-1.49 | ▼-2.47% |
| 26-05-01 | 60.35 | ▼-1.49 | ▼-2.41% |
| 26-04-30 | 61.84 | ▼-1.84 | ▼-2.89% |
| 26-04-29 | 63.68 | ▼-0.23 | ▼-0.36% |
| 26-04-28 | 63.91 | ▼-0.77 | ▼-1.19% |
| 26-04-27 | 64.68 | ▲0.30 | ▲0.47% |
| 26-04-24 | 64.38 | ▼-0.71 | ▼-1.09% |
| 26-04-23 | 65.09 | ▲0.28 | ▲0.43% |
| 26-04-22 | 64.81 | ▼-0.18 | ▼-0.28% |
| 26-04-21 | 64.99 | ▼-0.61 | ▼-0.93% |
| 26-04-20 | 65.60 | ▲0.78 | ▲1.2% |
| 26-04-17 | 64.82 | ▲1.54 | ▲2.43% |
| 26-04-16 | 63.28 | ▼-0.09 | ▼-0.14% |
| 26-04-15 | 63.37 | ▼-3.56 | ▼-5.32% |
| 26-04-14 | 66.93 | ▼-0.25 | ▼-0.37% |
| 26-04-13 | 67.18 | ▲1.26 | ▲1.91% |
| 26-04-10 | 65.92 | ▼-1.35 | ▼-2.01% |
| 26-04-09 | 67.27 | ▲0.50 | ▲0.75% |
| 26-04-08 | 66.77 | ▲2.58 | ▲4.02% |
| 26-04-07 | 64.19 | ▼-0.49 | ▼-0.76% |
| 26-04-06 | 64.68 | ▲0.33 | ▲0.51% |
| 26-04-02 | 64.35 | ▼-0.73 | ▼-1.12% |
| 26-04-01 | 65.08 | ▼-0.86 | ▼-1.3% |
| 26-03-31 | 65.94 | ▲2.26 | ▲3.55% |
| 26-03-30 | 63.68 | ▼-0.74 | ▼-1.15% |
| 26-03-27 | 64.42 | ▼-1.19 | ▼-1.81% |
| 26-03-26 | 65.61 | ▼-1.29 | ▼-1.93% |
| 26-03-25 | 66.90 | ▲1.45 | ▲2.22% |
| 26-03-24 | 65.45 | ▲0.38 | ▲0.58% |
| 26-03-23 | 65.07 | ▲0.98 | ▲1.53% |
| 26-03-20 | 64.09 | ▼-0.45 | ▼-0.7% |
| 26-03-19 | 64.54 | ▲0.52 | ▲0.81% |
| 26-03-18 | 64.02 | ▼-1.72 | ▼-2.62% |
| 26-03-17 | 65.74 | ▼-0.66 | ▼-0.99% |
| 26-03-16 | 66.40 | ▼-0.44 | ▼-0.66% |
| 26-03-13 | 66.84 | ▲0.27 | ▲0.41% |
| 26-03-12 | 66.57 | ▼-1.54 | ▼-2.26% |
| 26-03-11 | 68.11 | ▼-1.71 | ▼-2.45% |
| 26-03-10 | 69.82 | ▼-0.64 | ▼-0.91% |
| 26-03-09 | 70.46 | ▼-0.55 | ▼-0.77% |
| 26-03-06 | 71.01 | ▼-1.01 | ▼-1.4% |
| 26-03-05 | 72.02 | ▼-1.33 | ▼-1.81% |
| 26-03-04 | 73.35 | ▼-2.28 | ▼-3.01% |
| 26-03-03 | 75.63 | ▼-2.30 | ▼-2.95% |
| 26-03-02 | 77.93 | ▼-0.07 | ▼-0.09% |
| 26-02-27 | 78.00 | ▲0.85 | ▲1.1% |
| 26-02-26 | 77.15 | ▲0.85 | ▲1.11% |
| 26-02-25 | 76.30 | ▼-0.90 | ▼-1.17% |
| 26-02-24 | 77.20 | ▲0.43 | ▲0.56% |
| 26-02-23 | 76.77 | ▼-1.04 | ▼-1.34% |
| 26-02-20 | 77.81 | ▲0.12 | ▲0.15% |
| 26-02-19 | 77.69 | ▼-1.27 | ▼-1.61% |
| 26-02-18 | 78.96 | ▼-0.51 | ▼-0.64% |
| 26-02-17 | 79.47 | ▼-0.99 | ▼-1.23% |
| 26-02-13 | 80.46 | ▲0.84 | ▲1.06% |
| 26-02-12 | 79.62 | ▼-0.60 | ▼-0.75% |
| 26-02-11 | 80.22 | ▼-0.25 | ▼-0.31% |
| 26-02-10 | 80.47 | ▲1.39 | ▲1.76% |
| 26-02-09 | 79.08 | ▲0.10 | ▲0.13% |
| 26-02-06 | 78.98 | ▲0.87 | ▲1.11% |
| 26-02-05 | 78.11 | ▼-0.26 | ▼-0.33% |
| 26-02-04 | 78.37 | ▲2.03 | ▲2.66% |
| 26-02-03 | 76.34 | ▲1.63 | ▲2.18% |
| 26-02-02 | 74.71 | ▲1.22 | ▲1.66% |
| 26-01-30 | 73.49 | ▲0.32 | ▲0.44% |
| 26-01-29 | 73.17 | ▲3.68 | ▲5.3% |
| 26-01-28 | 69.49 | ▼-1.15 | ▼-1.63% |
| 26-01-27 | 70.64 | ▼-0.38 | ▼-0.54% |
| 26-01-26 | 71.02 | ▼-1.44 | ▼-1.99% |
| 26-01-23 | 72.46 | ▼-0.63 | ▼-0.86% |
| 26-01-22 | 73.09 | ▲0.85 | ▲1.18% |
| 26-01-21 | 72.24 | ▲1.68 | ▲2.38% |
| 26-01-20 | 70.56 | ▼-1.92 | ▼-2.65% |
| 26-01-16 | 72.48 | ▲0.49 | ▲0.68% |
| 26-01-15 | 71.99 | ▲0.81 | ▲1.14% |
| 26-01-14 | 71.18 | ▲0.61 | ▲0.86% |
| 26-01-13 | 70.57 | ▼-0.44 | ▼-0.62% |
| 26-01-12 | 71.01 | ▲0.49 | ▲0.69% |
| 26-01-09 | 70.52 | ▲0.12 | ▲0.17% |
| 26-01-08 | 70.40 | ▲3.28 | ▲4.89% |
| 26-01-07 | 67.12 | ▼-1.53 | ▼-2.23% |
| 26-01-06 | 68.65 | ▲0.14 | ▲0.2% |
| 26-01-05 | 68.51 | ▲0.19 | ▲0.28% |
| 26-01-02 | 68.32 | ▲1.44 | ▲2.15% |
| 25-12-31 | 66.88 | ▼-0.86 | ▼-1.27% |
| 25-12-30 | 67.74 | ▼-0.34 | ▼-0.5% |
| 25-12-29 | 68.08 | ▲0.32 | ▲0.47% |
| 25-12-26 | 67.76 | ▼-0.20 | ▼-0.29% |
| 25-12-24 | 67.96 | ▲0.22 | ▲0.32% |
| 25-12-23 | 67.74 | ▼-0.37 | ▼-0.54% |
| 25-12-22 | 68.11 | ▲0.10 | ▲0.15% |
| 25-12-19 | 68.01 | ▼-0.18 | ▼-0.26% |
| 25-12-18 | 68.19 | ▲0.11 | ▲0.16% |
| 25-12-17 | 68.08 | ▲0.14 | ▲0.21% |
| 25-12-16 | 67.94 | ▼-0.88 | ▼-1.28% |
| 25-12-15 | 68.82 | ▲0.10 | ▲0.15% |
| 25-12-12 | 68.72 | ▲0.14 | ▲0.2% |
| 25-12-11 | 68.58 | ▲0.66 | ▲0.97% |
| 25-12-10 | 67.92 | ▲1.49 | ▲2.24% |
| 25-12-09 | 66.43 | ▼-0.72 | ▼-1.07% |
| 25-12-08 | 67.15 | ▼-0.88 | ▼-1.29% |
| 25-12-05 | 68.03 | ▲0.83 | ▲1.24% |
| 25-12-04 | 67.20 | ▼-0.12 | ▼-0.18% |
| 25-12-03 | 67.32 | ▲1.36 | ▲2.06% |
| 25-12-02 | 65.96 | ▼-0.06 | ▼-0.09% |
| 25-12-01 | 66.02 | ▲0.04 | ▲0.06% |
| 25-11-28 | 65.98 | ▼-0.35 | ▼-0.53% |
| 25-11-26 | 66.33 | ▲0.92 | ▲1.41% |
| 25-11-25 | 65.41 | ▲1.31 | ▲2.04% |
| 25-11-24 | 64.10 | ▼-1.00 | ▼-1.54% |
| 25-11-21 | 65.10 | ▲1.85 | ▲2.92% |
| 25-11-20 | 63.25 | ▼-0.36 | ▼-0.57% |
| 25-11-19 | 63.61 | ▲0.23 | ▲0.36% |
| 25-11-18 | 63.38 | ▲0.07 | ▲0.11% |
| 25-11-17 | 63.31 | ▼-1.43 | ▼-2.21% |
| 25-11-14 | 64.74 | ▼-1.35 | ▼-2.04% |
| 25-11-13 | 66.09 | ▼-0.28 | ▼-0.42% |
| 25-11-12 | 66.37 | ▲0.58 | ▲0.88% |
| 25-11-11 | 65.79 | ▼-0.38 | ▼-0.57% |
| 25-11-10 | 66.17 | ▼-0.09 | ▼-0.14% |
| 25-11-07 | 66.26 | ▲0.68 | ▲1.04% |
| 25-11-06 | 65.58 | ▼-0.45 | ▼-0.68% |
| 25-11-05 | 66.03 | ▲0.88 | ▲1.35% |
| 25-11-04 | 65.15 | ▼-0.51 | ▼-0.78% |
| 25-11-03 | 65.66 | ▼-0.33 | ▼-0.5% |
| 25-10-31 | 65.99 | ▼-0.71 | ▼-1.06% |
| 25-10-30 | 66.70 | ▲1.12 | ▲1.71% |
| 25-10-29 | 65.58 | ▼-1.26 | ▼-1.89% |
| 25-10-28 | 66.84 | ▼-1.77 | ▼-2.58% |
| 25-10-27 | 68.61 | ▼-0.29 | ▼-0.42% |
| 25-10-24 | 68.90 | ▼-0.14 | ▼-0.2% |
| 25-10-23 | 69.04 | ▲0.84 | ▲1.23% |
| 25-10-22 | 68.20 | ▼-2.80 | ▼-3.94% |
| 25-10-21 | 71.00 | ▲1.19 | ▲1.7% |
| 25-10-20 | 69.81 | ▲0.10 | ▲0.14% |
| 25-10-17 | 69.71 | ▲0.35 | ▲0.5% |
| 25-10-16 | 69.36 | ▲0.15 | ▲0.22% |
| 25-10-15 | 69.21 | ▲0.39 | ▲0.57% |
| 25-10-14 | 68.82 | ▲1.14 | ▲1.68% |
| 25-10-13 | 67.68 | ▼-0.07 | ▼-0.1% |
| 25-10-10 | 67.75 | ▼-1.98 | ▼-2.84% |
| 25-10-09 | 69.73 | ▼-1.34 | ▼-1.89% |
| 25-10-08 | 71.07 | ▼-0.33 | ▼-0.46% |
| 25-10-07 | 71.40 | ▼-1.02 | ▼-1.41% |
| 25-10-06 | 72.42 | ▼-0.93 | ▼-1.27% |
| 25-10-03 | 73.35 | ▼-0.19 | ▼-0.26% |
| 25-10-02 | 73.54 | ▲0.44 | ▲0.6% |
| 25-10-01 | 73.10 | ▼-0.31 | ▼-0.42% |
| 25-09-30 | 73.41 | ▲0.66 | ▲0.91% |
| 25-09-29 | 72.75 | ▲0.30 | ▲0.41% |
| 25-09-26 | 72.45 | ▲1.05 | ▲1.47% |
| 25-09-25 | 71.40 | ▼-0.56 | ▼-0.78% |
| 25-09-24 | 71.96 | ▼-0.21 | ▼-0.29% |
| 25-09-23 | 72.17 | ▼-0.09 | ▼-0.12% |
| 25-09-22 | 72.26 | ▼-0.83 | ▼-1.14% |
| 25-09-19 | 73.09 | ▲0.02 | ▲0.03% |
| 25-09-18 | 73.07 | ▼-0.05 | ▼-0.07% |
| 25-09-17 | 73.12 | ▼-0.49 | ▼-0.67% |
| 25-09-16 | 73.61 | ▲0.36 | ▲0.49% |
| 25-09-15 | 73.25 | ▲0.68 | ▲0.94% |
| 25-09-12 | 72.57 | ▼-1.73 | ▼-2.33% |
| 25-09-11 | 74.30 | ▲1.81 | ▲2.5% |
| 25-09-10 | 72.49 | ▲0.49 | ▲0.68% |
| 25-09-09 | 72.00 | ▼-1.96 | ▼-2.65% |
| 25-09-08 | 73.96 | ▲0.28 | ▲0.38% |
| 25-09-05 | 73.68 | ▲1.04 | ▲1.43% |
| 25-09-04 | 72.64 | ▲1.85 | ▲2.61% |