Hot Features
프리미엄
Amcor plc (AMCR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.55601659751 | 9.64 | 9.82 | 9.51 | 20682362 | 9.690609 | CS |
| 4 | 0.34 | 3.59788359788 | 9.45 | 9.82 | 9.285 | 15209598 | 9.5284569 | CS |
| 12 | -1.12 | -10.2658111824 | 10.91 | 11.24 | 9.285 | 15658137 | 9.97223558 | CS |
| 26 | -0.29 | -2.87698412698 | 10.08 | 11.48 | 9.285 | 11804772 | 10.32939731 | CS |
| 52 | 0.32 | 3.37909186906 | 9.47 | 11.48 | 8.78 | 10302726 | 10.00741746 | CS |
| 156 | -2.01 | -17.0338983051 | 11.8 | 13.605 | 8.45 | 9060819 | 10.70870371 | CS |
| 260 | -1.01 | -9.35185185185 | 10.8 | 13.605 | 5.8 | 8305153 | 10.72639511 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 9.7899999 | 0.09 | 0.93 | 9.75 | 9.82 | 9.725 | 19789952 |
| 1737157200 | 9.7 | 0 | 0.00 | 9.74 | 9.74 | 9.67 | 15006898 |
| 1737070800 | 9.7 | 0.09 | 0.94 | 9.6 | 9.71 | 9.53 | 19267903 |
| 1736984400 | 9.61 | 0.09 | 0.95 | 9.64 | 9.74 | 9.51 | 28543503 |
| 1736898000 | 9.52 | 0 | 0.00 | 9.58 | 9.63 | 9.5 | 16246986 |
| 1736811600 | 9.52 | 0.11 | 1.17 | 9.39 | 9.53 | 9.365 | 14664095 |
| 1736552400 | 9.41 | -0.14 | -1.47 | 9.51 | 9.5458 | 9.4 | 16836975 |
| 1736379600 | 9.55 | 0.05 | 0.53 | 9.465 | 9.56 | 9.39 | 11560712 |
| 1736293200 | 9.5 | 0.07 | 0.74 | 9.515 | 9.605 | 9.48 | 15873963 |
| 1736206800 | 9.43 | 0.1 | 1.07 | 9.58 | 9.69 | 9.405 | 19947662 |
| 1735947600 | 9.33 | -0.02 | -0.21 | 9.35 | 9.38 | 9.285 | 11718052 |
| 1735861200 | 9.35 | -0.06 | -0.64 | 9.425 | 9.48 | 9.32 | 11324415 |
| 1735688400 | 9.41 | 0.07 | 0.75 | 9.34 | 9.42 | 9.33 | 8301927 |
| 1735602000 | 9.34 | -0.1 | -1.06 | 9.36 | 9.38 | 9.2899999 | 8703116 |
| 1735342800 | 9.44 | -0.02 | -0.21 | 9.455 | 9.51 | 9.4 | 9073703 |
| 1735256400 | 9.46 | -0.03 | -0.32 | 9.45 | 9.545 | 9.42 | 13904581 |
| 1735077840 | 9.49 | 0.06 | 0.64 | 9.44 | 9.5 | 9.405 | 4341836 |
| 1734997200 | 9.43 | 0.03 | 0.32 | 9.36 | 9.45 | 9.32 | 14219820 |
| 1734738000 | 9.4 | 0 | 0.00 | 9.445 | 9.47 | 9.32 | 37932082 |
| 1734651600 | 9.4 | -0.04 | -0.42 | 9.47 | 9.5399999 | 9.4 | 15821085 |
| 1734565200 | 9.44 | -0.29 | -2.98 | 9.66 | 9.75 | 9.42 | 17552009 |
| 1734478800 | 9.73 | -0.11 | -1.12 | 9.71 | 9.83 | 9.66 | 24254256 |
| 1734392400 | 9.84 | -0.06 | -0.61 | 9.89 | 9.935 | 9.84 | 14151394 |
| 1734133200 | 9.9 | -0.09 | -0.90 | 9.91 | 9.97 | 9.85 | 10189564 |
| 1734046800 | 9.99 | -0.03 | -0.30 | 10.06 | 10.11 | 9.97 | 14761053 |
| 1733960400 | 10.02 | -0.11 | -1.09 | 10.25 | 10.255 | 9.99 | 11901116 |
| 1733874000 | 10.13 | -0.07 | -0.69 | 10.105 | 10.47 | 10 | 18815538 |
| 1733787600 | 10.2 | 0.02 | 0.20 | 10.21 | 10.299 | 10.18 | 12047413 |
| 1733528400 | 10.18 | -0.06 | -0.59 | 10.26 | 10.32 | 10.12 | 10910827 |
| 1733442000 | 10.24 | -0.23 | -2.20 | 10.375 | 10.375 | 10.14 | 15464362 |
| 1733355600 | 10.47 | -0.09 | -0.85 | 10.475 | 10.5 | 10.33 | 18302321 |
| 1733269200 | 10.56 | -0.01 | -0.09 | 10.55 | 10.62 | 10.52 | 10703001 |
| 1733182800 | 10.57 | -0.07 | -0.66 | 10.62 | 10.63 | 10.46 | 26306339 |
| 1732917840 | 10.64 | 0.14 | 1.33 | 10.595 | 10.705 | 10.595 | 17639341 |
| 1732750800 | 10.5 | 0.11 | 1.06 | 10.58 | 10.67 | 10.45 | 19084484 |
| 1732664400 | 10.39 | -0.09 | -0.86 | 10.5 | 10.51 | 10.28 | 15651439 |
| 1732578000 | 10.48 | -0.01 | -0.10 | 10.55 | 10.68 | 10.47 | 20048614 |
| 1732318800 | 10.49 | 0.02 | 0.19 | 10.42 | 10.51 | 10.39 | 15099192 |
| 1732232400 | 10.47 | 0.13 | 1.26 | 10.3768 | 10.495 | 10.24 | 27353196 |
| 1732146000 | 10.34 | 0.45 | 4.55 | 10.27 | 10.37 | 10.12 | 44964788 |
| 1732059600 | 9.89 | -0.26 | -2.56 | 10.29 | 10.385 | 9.4 | 43891476 |
| 1731973200 | 10.15 | -0.07 | -0.68 | 10.23 | 10.2799 | 10.14 | 7109039 |
| 1731714000 | 10.22 | 0.04 | 0.39 | 10.22 | 10.305 | 10.19 | 10156085 |
| 1731627600 | 10.18 | 0.07 | 0.69 | 10.085 | 10.25 | 10.02 | 9467811 |
| 1731541200 | 10.11 | -0.08 | -0.79 | 10.175 | 10.21 | 10.055 | 8078406 |
| 1731454800 | 10.19 | -0.12 | -1.16 | 10.31 | 10.32 | 10.16 | 6020920 |
| 1731368400 | 10.31 | 0.09 | 0.88 | 10.3 | 10.39 | 10.27 | 6117305 |
| 1731109200 | 10.22 | 0.01 | 0.10 | 10.22 | 10.295 | 10.2 | 5456908 |
| 1731022800 | 10.21 | 0.01 | 0.10 | 10.245 | 10.31 | 10.19 | 7390823 |
| 1730936400 | 10.2 | -0.06 | -0.58 | 10.47 | 10.47 | 10.185 | 10091266 |
| 1730850000 | 10.26 | 0.06 | 0.59 | 10.25 | 10.26 | 10.15 | 8633802 |
| 1730763600 | 10.2 | -0.06 | -0.58 | 10.29 | 10.39 | 10.13 | 9731745 |
| 1730500800 | 10.26 | -0.87 | -7.82 | 10.46 | 10.529 | 10.16 | 17448658 |
| 1730414400 | 11.13 | 0.07 | 0.63 | 11.11 | 11.24 | 11.08 | 13816096 |
| 1730328000 | 11.06 | 0.13 | 1.19 | 10.92 | 11.09 | 10.91 | 6629025 |
| 1730241600 | 10.93 | -0.15 | -1.35 | 11 | 11.03 | 10.9 | 5171544 |
| 1730155200 | 11.08 | 0.08 | 0.73 | 11.07 | 11.14 | 11.02 | 5484558 |
| 1729896000 | 11 | -0.07 | -0.63 | 11.01 | 11.07 | 10.98 | 5568004 |
| 1729809600 | 11.07 | 0.03 | 0.27 | 11.02 | 11.07 | 10.92 | 5176255 |
| 1729723200 | 11.04 | 0.05 | 0.45 | 11.01 | 11.106 | 10.99 | 6525898 |
| 1729636800 | 10.99 | -0.13 | -1.17 | 11.07 | 11.075 | 10.92 | 5287659 |
