Hot Features
프리미엄
AMC Networks Inc (9AC)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.296 | -3.30948121646 | 8.944 | 8.944 | 8.692 | 675 | 8.89540741 | DE |
| 4 | -0.4399999 | -4.8415482487 | 9.0879999 | 9.5 | 8.692 | 439 | 9.02166144 | DE |
| 12 | 0.974 | 12.6922074537 | 7.674 | 9.5 | 7.434 | 855 | 8.31820528 | DE |
| 26 | -0.874 | -9.17874396135 | 9.522 | 10.225 | 6.55 | 534 | 8.38211348 | DE |
| 52 | -6.952 | -44.5641025641 | 15.6 | 17.8 | 6.55 | 548 | 10.39471572 | DE |
| 156 | -2.452 | -22.0900900901 | 11.1 | 19.1 | 6.55 | 530 | 11.07064056 | DE |
| 260 | -2.452 | -22.0900900901 | 11.1 | 19.1 | 6.55 | 530 | 11.07064056 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 8.7899999 | -0.07 | -0.81 | 8.926 | 8.926 | 8.7899999 | 286 |
| 1737062820 | 8.862 | 0 | 0.00 | 8.862 | 8.862 | 8.862 | 0 |
| 1736976420 | 8.862 | -0.08 | -0.92 | 8.692 | 8.862 | 8.692 | 800 |
| 1736890020 | 8.944 | 0 | 0.00 | 8.944 | 8.944 | 8.944 | 0 |
| 1736803620 | 8.944 | 0 | 0.00 | 8.944 | 8.944 | 8.944 | 0 |
| 1736544420 | 8.944 | 0.06 | 0.63 | 8.944 | 8.944 | 8.944 | 550 |
| 1736458020 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1736371620 | 8.888 | -0.61 | -6.44 | 8.888 | 8.888 | 8.888 | 27 |
| 1736285220 | 9.5 | 0.42 | 4.60 | 9.5 | 9.5 | 9.5 | 220 |
| 1736198820 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735939620 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735853220 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735594020 | 9.082 | -0.01 | -0.07 | 9.082 | 9.082 | 9.082 | 7 |
| 1735334820 | 9.0879999 | 0 | 0.00 | 9.0879999 | 9.0879999 | 9.0879999 | 0 |
| 1734989220 | 9.0879999 | -0.13 | -1.43 | 9.0879999 | 9.0879999 | 9.0879999 | 1031 |
| 1734730020 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1734643620 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1734557220 | 9.22 | 0.03 | 0.33 | 9.22 | 9.22 | 9.22 | 25 |
| 1734470820 | 9.19 | -0.13 | -1.39 | 9.19 | 9.19 | 9.19 | 14 |
| 1734384420 | 9.32 | 0.45 | 5.12 | 9.32 | 9.32 | 9.32 | 37 |
| 1734125220 | 8.866 | 0 | 0.00 | 8.866 | 8.866 | 8.866 | 0 |
| 1734038820 | 8.866 | 0 | 0.00 | 8.866 | 8.866 | 8.866 | 0 |
| 1733952420 | 8.866 | -0.16 | -1.82 | 8.866 | 8.866 | 8.866 | 12 |
| 1733866020 | 9.0299999 | 0 | 0.00 | 9.0299999 | 9.0299999 | 9.0299999 | 0 |
| 1733779620 | 9.0299999 | 0.45 | 5.29 | 9.0299999 | 9.0299999 | 9.0299999 | 1166 |
| 1733520420 | 8.576 | -0.28 | -3.18 | 8.576 | 8.576 | 8.576 | 100 |
| 1733434020 | 8.858 | 0 | 0.00 | 8.858 | 8.858 | 8.858 | 0 |
| 1733347620 | 8.858 | -0 | -0.02 | 8.858 | 8.858 | 8.858 | 10 |
| 1733261220 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1733174820 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1732915620 | 8.86 | -0.22 | -2.40 | 8.86 | 8.86 | 8.86 | 81 |
| 1732829220 | 9.0779999 | 0.04 | 0.40 | 9.0779999 | 9.0779999 | 9.0779999 | 6 |
| 1732742820 | 9.042 | 0.03 | 0.38 | 9.042 | 9.042 | 9.042 | 400 |
| 1732656420 | 9.0079999 | 0 | 0.00 | 9.0079999 | 9.0079999 | 9.0079999 | 0 |
| 1732570020 | 9.0079999 | 0 | 0.00 | 9.0079999 | 9.0079999 | 9.0079999 | 0 |
| 1732310820 | 9.0079999 | 0 | 0.00 | 9.0079999 | 9.0079999 | 9.0079999 | 0 |
| 1732224420 | 9.0079999 | -0.11 | -1.25 | 9.0079999 | 9.0079999 | 9.0079999 | 7 |
| 1732137960 | 9.122 | 0 | 0.00 | 9.122 | 9.122 | 9.122 | 0 |
| 1732051560 | 9.122 | 0 | 0.00 | 9.122 | 9.122 | 9.122 | 0 |
| 1731965160 | 9.122 | 0 | 0.00 | 9.122 | 9.122 | 9.122 | 0 |
| 1731705960 | 9.122 | 0 | 0.00 | 9.122 | 9.122 | 9.122 | 0 |
| 1731619560 | 9.122 | 1.15 | 14.37 | 9.1199999 | 9.122 | 9.1199999 | 5772 |
| 1731533220 | 7.976 | 0 | 0.00 | 7.976 | 7.976 | 7.976 | 0 |
| 1731446820 | 7.976 | 0 | 0.00 | 7.976 | 7.976 | 7.976 | 0 |
| 1731360420 | 7.976 | -0.16 | -1.99 | 7.976 | 7.976 | 7.976 | 100 |
| 1731101160 | 8.138 | 0 | 0.00 | 8.138 | 8.138 | 8.138 | 0 |
| 1731014760 | 8.138 | 0 | 0.00 | 8.138 | 8.138 | 8.138 | 0 |
| 1730928360 | 8.138 | 0.46 | 5.96 | 8.004 | 8.138 | 8.004 | 561 |
| 1730841960 | 7.68 | 0.11 | 1.40 | 7.68 | 7.68 | 7.68 | 1216 |
| 1730755560 | 7.574 | -0.01 | -0.11 | 7.638 | 7.642 | 7.476 | 8973 |
| 1730496360 | 7.582 | 0.15 | 1.99 | 7.582 | 7.582 | 7.582 | 100 |
| 1730409960 | 7.434 | -0.24 | -3.13 | 7.434 | 7.434 | 7.434 | 40 |
| 1730323560 | 7.674 | 0.15 | 1.99 | 7.674 | 7.674 | 7.674 | 120 |
| 1730233560 | 7.524 | 0 | 0.00 | 7.524 | 7.524 | 7.524 | 0 |
| 1730147160 | 7.524 | 0 | 0.00 | 7.524 | 7.524 | 7.524 | 0 |
| 1729887960 | 7.524 | 0 | 0.00 | 7.524 | 7.524 | 7.524 | 0 |
| 1729801560 | 7.524 | 0.34 | 4.73 | 7.524 | 7.524 | 7.524 | 9 |
| 1729715160 | 7.184 | 0 | 0.00 | 7.184 | 7.184 | 7.184 | 0 |
| 1729628760 | 7.184 | -0.35 | -4.67 | 7.184 | 7.184 | 7.184 | 70 |
| 1729542360 | 7.536 | -0.16 | -2.13 | 7.536 | 7.536 | 7.536 | 66 |
| 1729283160 | 7.7 | 0.58 | 8.21 | 7.7 | 7.7 | 7.7 | 275 |
