Hot Features
프리미엄
American Express Co. (1AXP)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -8.44018828112 | 308.05 | 310.15 | 279.9 | 91 | 296.07483516 | DE |
| 4 | -23.6 | -7.72124979552 | 305.65 | 311.85 | 279.9 | 108 | 301.00482151 | DE |
| 12 | -7.85 | -2.70783028631 | 289.9 | 315.1 | 277.5 | 104 | 295.73455254 | DE |
| 26 | 56.8 | 25.2164261931 | 225.25 | 315.1 | 223.8 | 116 | 275.79992769 | DE |
| 52 | 83.55 | 42.0906801008 | 198.5 | 315.1 | 198.4 | 90 | 256.46650856 | DE |
| 156 | 133.05 | 89.2953020134 | 149 | 315.1 | 149 | 85 | 248.25795964 | DE |
| 260 | 133.05 | 89.2953020134 | 149 | 315.1 | 149 | 85 | 248.25795964 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 290.75 | -4.2 | -1.42 | 288.95 | 291.6 | 288.95 | 60 |
| 1740070500 | 294.95 | -5.8 | -1.93 | 294.95 | 296.7 | 294.95 | 29 |
| 1739984100 | 300.75 | 2.35 | 0.79 | 300.2 | 301.45 | 299.14999 | 51 |
| 1739897700 | 298.39999 | 2.25 | 0.76 | 310.14999 | 310.14999 | 298.39999 | 40 |
| 1739811300 | 296.14999 | 1 | 0.34 | 308.05 | 308.05 | 296.14999 | 275 |
| 1739552100 | 295.14999 | 2 | 0.68 | 294.25 | 295.14999 | 293.05 | 200 |
| 1739465700 | 293.14999 | -1.8 | -0.61 | 294.1 | 296.85 | 293.14999 | 37 |
| 1739379300 | 294.95 | -3 | -1.01 | 298.64999 | 299.35 | 294.85 | 184 |
| 1739292900 | 297.95 | -9.05 | -2.95 | 301.85 | 301.85 | 297.64999 | 107 |
| 1739206500 | 307 | -2.6 | -0.84 | 307 | 307 | 307 | 54 |
| 1738947300 | 309.6 | 0.55 | 0.18 | 309.2 | 309.89999 | 309.2 | 61 |
| 1738860900 | 309.05 | 4.45 | 1.46 | 310.75 | 311.85 | 309.05 | 67 |
| 1738774500 | 304.6 | 0.55 | 0.18 | 304.39999 | 304.6 | 302.2 | 47 |
| 1738688100 | 304.05 | -1.75 | -0.57 | 308.7 | 308.75 | 302.3 | 130 |
| 1738601700 | 305.8 | -0.5 | -0.16 | 303.05 | 305.8 | 302.25 | 102 |
| 1738342500 | 306.3 | 0.2 | 0.07 | 308 | 309.05 | 306.14999 | 113 |
| 1738256100 | 306.1 | 0.7 | 0.23 | 304.7 | 306.3 | 304.64999 | 173 |
| 1738169700 | 305.39999 | 2.85 | 0.94 | 302.35 | 305.39999 | 301.85 | 96 |
| 1738083300 | 302.55 | -3.35 | -1.10 | 302.05 | 306.8 | 300.45 | 244 |
| 1737996900 | 305.89999 | 4.6 | 1.53 | 305.64999 | 308.89999 | 301.95 | 87 |
| 1737737700 | 301.3 | -10.7 | -3.43 | 311.1 | 313.55 | 298.85 | 442 |
| 1737651300 | 312 | 4.95 | 1.61 | 313.2 | 313.2 | 311.64999 | 35 |
| 1737564900 | 307.05 | 2.05 | 0.67 | 306 | 307.05 | 304.35 | 129 |
| 1737478500 | 305 | 1.1 | 0.36 | 305.2 | 305.2 | 304.5 | 16 |
| 1737392100 | 303.89999 | 0.1 | 0.03 | 315.1 | 315.1 | 303.89999 | 180 |
| 1737132900 | 303.8 | -0.45 | -0.15 | 304.25 | 306.05 | 303.8 | 43 |
| 1737046500 | 304.25 | 2.9 | 0.96 | 304 | 304.25 | 302.35 | 45 |
| 1736960100 | 301.35 | 9.55 | 3.27 | 291.2 | 301.35 | 291.2 | 173 |
| 1736873700 | 291.8 | 4.25 | 1.48 | 291.8 | 291.8 | 291.8 | 12 |
| 1736787300 | 287.55 | -1.65 | -0.57 | 287.6 | 287.6 | 283.85 | 52 |
| 1736528100 | 289.2 | -5.4 | -1.83 | 294.35 | 294.35 | 288.8 | 79 |
| 1736441700 | 294.6 | 4.8 | 1.66 | 295.1 | 300.3 | 294.6 | 220 |
| 1736355300 | 289.8 | 1.4 | 0.49 | 292.5 | 294.5 | 289.8 | 170 |
| 1736268900 | 288.39999 | -2.6 | -0.89 | 291.39999 | 291.39999 | 288.39999 | 24 |
| 1736182500 | 291 | -1.15 | -0.39 | 293.95 | 293.95 | 291 | 59 |
| 1735923300 | 292.14999 | 3.25 | 1.12 | 291.25 | 292.14999 | 290.95 | 29 |
| 1735836900 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735577700 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735318500 | 288.89999 | 1.95 | 0.68 | 301.7 | 301.7 | 288.89999 | 101 |
| 1734972900 | 286.95 | 3.7 | 1.31 | 287.39999 | 287.39999 | 286.95 | 22 |
| 1734713700 | 283.25 | 0.9 | 0.32 | 280 | 283.25 | 279 | 16 |
| 1734627300 | 282.35 | -5.1 | -1.77 | 277.5 | 282.35 | 277.5 | 44 |
| 1734540900 | 287.45 | 0 | 0.00 | 289.75 | 290.2 | 285.75 | 11 |
| 1734454500 | 287.45 | -0.55 | -0.19 | 287.75 | 289 | 287.45 | 61 |
| 1734368100 | 288 | -0.25 | -0.09 | 286.55 | 288.64999 | 286.55 | 64 |
| 1734108900 | 288.25 | -0.65 | -0.22 | 287.7 | 288.64999 | 287.7 | 61 |
| 1734022500 | 288.89999 | 2.6 | 0.91 | 288.75 | 289.14999 | 287.14999 | 130 |
| 1733936100 | 286.3 | -2.75 | -0.95 | 288.7 | 288.75 | 286.3 | 160 |
| 1733849700 | 289.05 | 5.65 | 1.99 | 281.7 | 289.05 | 281.7 | 242 |
| 1733763300 | 283.39999 | -1.6 | -0.56 | 285.14999 | 288.5 | 280.95 | 274 |
| 1733504100 | 285 | -1.2 | -0.42 | 280.05 | 286 | 280 | 96 |
| 1733417700 | 286.2 | -1.25 | -0.43 | 286.75 | 286.75 | 286.2 | 31 |
| 1733331300 | 287.45 | -0.4 | -0.14 | 289.14999 | 290.3 | 286.35 | 97 |
| 1733244900 | 287.85 | 1.65 | 0.58 | 289.05 | 289.85 | 287.85 | 75 |
| 1733158500 | 286.2 | -4.95 | -1.70 | 289.89999 | 291.35 | 286.2 | 165 |
| 1732899300 | 291.14999 | -0.65 | -0.22 | 291.1 | 292 | 288.55 | 440 |
| 1732812900 | 291.8 | 2.9 | 1.00 | 293.3 | 293.3 | 290.75 | 20 |
| 1732726500 | 288.89999 | 0.3 | 0.10 | 292.05 | 292.05 | 288.89999 | 250 |
| 1732640100 | 288.6 | -1.85 | -0.64 | 292 | 292 | 288.6 | 94 |
| 1732553700 | 290.45 | 5.5 | 1.93 | 288 | 293.75 | 288 | 421 |
