Hot Features
프리미엄
AMX GR (AMXGR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.24 | 0.853116932941 | 3075.78 | 3135.33 | 3019.87 | 0 | 0 | IX |
| 4 | 121.38 | 4.07227977884 | 2980.64 | 3145.25 | 2975.82 | 0 | 0 | IX |
| 12 | 88.64 | 2.94154736542 | 3013.38 | 3145.25 | 2866.61 | 0 | 0 | IX |
| 26 | -22.65 | -0.724876546963 | 3124.67 | 3208.21 | 2866.61 | 0 | 0 | IX |
| 52 | 17.91 | 0.580718586561 | 3084.11 | 3368.76 | 2866.61 | 0 | 0 | IX |
| 156 | -35.19 | -1.12169730429 | 3137.21 | 3525.41 | 2595.67 | 0 | 0 | IX |
| 260 | 815.11 | 35.6424170606 | 2286.91 | 3540.08 | 1653.49 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3120.75 | 3.86 | 0.12 | 3097.28 | 3126.43 | 3094.89 | 0 |
| 1741282200 | 3116.89 | 62.39 | 2.04 | 3086.1 | 3117.5 | 3068.65 | 0 |
| 1741195800 | 3054.5 | 28.39 | 0.94 | 3054.8 | 3088.06 | 3049.42 | 0 |
| 1741109400 | 3026.11 | -55.78 | -1.81 | 3078.08 | 3079.46 | 3019.87 | 0 |
| 1741023000 | 3081.89 | 19.08 | 0.62 | 3075.78 | 3095.16 | 3067.4 | 0 |
| 1740763800 | 3062.81 | -18.04 | -0.59 | 3068.71 | 3075.8 | 3056.2399 | 0 |
| 1740677400 | 3080.85 | -52.19 | -1.67 | 3098.07 | 3111.44 | 3070.33 | 0 |
| 1740591000 | 3133.04 | 33.24 | 1.07 | 3124.8 | 3145.25 | 3122.1 | 0 |
| 1740504600 | 3099.8 | -21.98 | -0.70 | 3110.01 | 3122.07 | 3099.8 | 0 |
| 1740418200 | 3121.78 | 86.2 | 2.84 | 3041.04 | 3129.38 | 3028.61 | 0 |
| 1740159000 | 3035.58 | 7.41 | 0.24 | 3034.18 | 3057.92 | 3032.25 | 0 |
| 1740072600 | 3028.17 | 12.36 | 0.41 | 3030.65 | 3045.01 | 3023.37 | 0 |
| 1739986200 | 3015.81 | -52.88 | -1.72 | 3072.71 | 3072.71 | 3012.06 | 0 |
| 1739899800 | 3068.69 | 17.73 | 0.58 | 3053.39 | 3074.14 | 3044.56 | 0 |
| 1739813400 | 3050.96 | 6.99 | 0.23 | 3038.39 | 3052.91 | 3029.81 | 0 |
| 1739554200 | 3043.9699 | 6.06 | 0.20 | 3039.41 | 3055.75 | 3036.15 | 0 |
| 1739467800 | 3037.91 | 43.59 | 1.46 | 3024.75 | 3039.94 | 3012.65 | 0 |
| 1739381400 | 2994.32 | 0 | 0.00 | 2994.32 | 2994.32 | 2994.32 | 0 |
| 1739295000 | 2994.32 | 6.01 | 0.20 | 2986.59 | 2996.86 | 2978.01 | 0 |
| 1739208600 | 2988.31 | 21.26 | 0.72 | 2980.64 | 2994.12 | 2975.82 | 0 |
| 1738949400 | 2967.05 | -9.6 | -0.32 | 2970.5 | 2991.65 | 2962.84 | 0 |
| 1738863000 | 2976.65 | 34.12 | 1.16 | 2952.3 | 2979.09 | 2938.9899 | 0 |
| 1738776600 | 2942.53 | -7.01 | -0.24 | 2950 | 2950 | 2931.57 | 0 |
| 1738690200 | 2949.54 | -0.66 | -0.02 | 2947.86 | 2955.12 | 2925.03 | 0 |
| 1738603800 | 2950.2 | -31.72 | -1.06 | 2913.75 | 2950.2 | 2904.92 | 0 |
| 1738344600 | 2981.92 | 0.11 | 0.00 | 2974.23 | 2996.86 | 2972.77 | 0 |
| 1738258200 | 2981.81 | 31.35 | 1.06 | 2965.96 | 2987.84 | 2956.7399 | 0 |
| 1738171800 | 2950.46 | -20.36 | -0.69 | 2976.95 | 2980.21 | 2950.46 | 0 |
| 1738085400 | 2970.82 | 22.82 | 0.77 | 2948.57 | 2979.32 | 2944.3 | 0 |
| 1737999000 | 2948 | 11.62 | 0.40 | 2908.1 | 2953.13 | 2907.54 | 0 |
| 1737739800 | 2936.38 | -9.39 | -0.32 | 2952.38 | 2970.77 | 2928.75 | 0 |
| 1737653400 | 2945.77 | -6.32 | -0.21 | 2945.75 | 2956.21 | 2940.68 | 0 |
| 1737567000 | 2952.09 | -36.19 | -1.21 | 2973.08 | 2978.43 | 2952.09 | 0 |
| 1737480600 | 2988.28 | 0 | 0.00 | 2988.28 | 2988.28 | 2988.28 | 0 |
| 1737394200 | 2988.28 | 14.16 | 0.48 | 2983.79 | 3002.9699 | 2979.31 | 0 |
| 1737135000 | 2974.12 | 25.58 | 0.87 | 2964.62 | 2977.15 | 2962.89 | 0 |
| 1737048600 | 2948.54 | 22.78 | 0.78 | 2943.75 | 2948.54 | 2927.68 | 0 |
| 1736962200 | 2925.76 | 51.66 | 1.80 | 2890.61 | 2928.4899 | 2890.61 | 0 |
| 1736875800 | 2874.1 | 6.33 | 0.22 | 2888.96 | 2899.85 | 2874.1 | 0 |
| 1736789400 | 2867.77 | -33.66 | -1.16 | 2888.2199 | 2893.9699 | 2866.61 | 0 |
| 1736530200 | 2901.43 | -25.07 | -0.86 | 2924.38 | 2933.98 | 2901.43 | 0 |
| 1736443800 | 2926.5 | -10.4 | -0.35 | 2927.06 | 2939.09 | 2920.73 | 0 |
| 1736357400 | 2936.9 | -44.68 | -1.50 | 2980.4699 | 2987.7199 | 2929.09 | 0 |
| 1736271000 | 2981.58 | -6.44 | -0.22 | 2991.21 | 3005.3 | 2979.8 | 0 |
| 1736184600 | 2988.02 | 17.24 | 0.58 | 2983.2199 | 2997.18 | 2956.33 | 0 |
| 1735925400 | 2970.78 | -10.86 | -0.36 | 2978.75 | 2979.85 | 2963.85 | 0 |
| 1735839000 | 2981.64 | 36.49 | 1.24 | 2962.35 | 2982.8 | 2954.21 | 0 |
| 1735666200 | 2945.15 | 19.78 | 0.68 | 2923.15 | 2950.82 | 2921.76 | 0 |
| 1735579800 | 2925.37 | -21.78 | -0.74 | 2934.62 | 2937.85 | 2914.7199 | 0 |
| 1735320600 | 2947.15 | 11.34 | 0.39 | 2933.41 | 2954.42 | 2930.96 | 0 |
| 1735061400 | 2935.81 | 16.49 | 0.56 | 2921.61 | 2944.28 | 2921.58 | 0 |
| 1734975000 | 2919.32 | -13.56 | -0.46 | 2918.17 | 2923.57 | 2902.33 | 0 |
| 1734715800 | 2932.88 | -1.04 | -0.04 | 2917.7199 | 2938.28 | 2896.6 | 0 |
| 1734629400 | 2933.92 | -41.09 | -1.38 | 2933.8 | 2954.27 | 2930.95 | 0 |
| 1734543000 | 2975.01 | 8.18 | 0.28 | 2970.58 | 2981.2 | 2962.76 | 0 |
| 1734456600 | 2966.83 | -22.39 | -0.75 | 2974.43 | 2984.78 | 2965.9899 | 0 |
| 1734370200 | 2989.2199 | -34.46 | -1.14 | 3013.38 | 3018.4 | 2977.7399 | 0 |
| 1734111000 | 3023.68 | -19.72 | -0.65 | 3042.66 | 3052.48 | 3023.68 | 0 |
| 1734024600 | 3043.4 | -17.98 | -0.59 | 3066.62 | 3072.83 | 3043.4 | 0 |
| 1733938200 | 3061.38 | -17.61 | -0.57 | 3072.41 | 3073.44 | 3054.17 | 0 |
| 1733851800 | 3078.9899 | -13.11 | -0.42 | 3068.95 | 3085.67 | 3062.63 | 0 |
