Hot Features
프리미엄
American Express Co. (AEC1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3 | 2.30515916575 | 273.3 | 280.55 | 265.05 | 2570 | 271.82656055 | DE |
| 4 | 28.15 | 11.1950686021 | 251.45 | 280.55 | 246 | 2320 | 266.03370682 | DE |
| 12 | 48.95 | 21.222631693 | 230.65 | 280.55 | 218.95 | 2078 | 251.78720741 | DE |
| 26 | 56.05 | 25.0726906732 | 223.55 | 280.55 | 201.65 | 1957 | 235.52417367 | DE |
| 52 | 130.1 | 87.0234113712 | 149.5 | 280.55 | 148.1 | 2065 | 213.77392833 | DE |
| 156 | 125.3 | 81.2054439404 | 154.3 | 280.55 | 130 | 1198 | 186.08227275 | DE |
| 260 | 171.2 | 157.933579336 | 108.4 | 280.55 | 65.54 | 1410 | 145.80367479 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 272.6 | 2.75 | 1.02 | 269.39999 | 272.89999 | 269.39999 | 1607 |
| 1732051620 | 269.85 | -0.1 | -0.04 | 270.95 | 271 | 265.05 | 1908 |
| 1731965220 | 269.95 | -2.6 | -0.95 | 273.35 | 273.6 | 268.3 | 2710 |
| 1731705960 | 272.55 | -2.5 | -0.91 | 273.05 | 276.3 | 268 | 5494 |
| 1731619560 | 275.05 | 2.25 | 0.82 | 273.3 | 275.1 | 272.05 | 1129 |
| 1731533160 | 272.8 | 1.6 | 0.59 | 272 | 274.3 | 270 | 3026 |
| 1731446820 | 271.2 | -3.65 | -1.33 | 276 | 278.05 | 271 | 2993 |
| 1731360420 | 274.85 | 6.85 | 2.56 | 269.64999 | 276.25 | 269.45 | 3225 |
| 1731101220 | 268 | 2.3 | 0.87 | 267.14999 | 270 | 265.2 | 1323 |
| 1731014760 | 265.7 | -9.65 | -3.50 | 274.55 | 275.95 | 264.3 | 2965 |
| 1730928360 | 275.35 | 24.35 | 9.70 | 260.5 | 276.14999 | 257.5 | 7154 |
| 1730841960 | 251 | 1.5 | 0.60 | 249.6 | 252.6 | 247.3 | 697 |
| 1730755560 | 249.5 | -2.45 | -0.97 | 251.2 | 251.6 | 248.5 | 977 |
| 1730496360 | 251.95 | 3.25 | 1.31 | 249.45 | 253.1 | 246 | 1909 |
| 1730409960 | 248.7 | -4.1 | -1.62 | 251.85 | 252.55 | 247.55 | 2027 |
| 1730323560 | 252.8 | 2.6 | 1.04 | 250.05 | 253.75 | 249.05 | 903 |
| 1730237160 | 250.2 | -1.35 | -0.54 | 251.45 | 251.95 | 250.05 | 1778 |
| 1730150760 | 251.55 | 3.65 | 1.47 | 249.45 | 251.55 | 247.05 | 914 |
| 1729888020 | 247.9 | -1.15 | -0.46 | 249.95 | 251.35 | 247.1 | 2377 |
| 1729801560 | 249.05 | -2.15 | -0.86 | 251.45 | 252.35 | 248.95 | 1293 |
| 1729715160 | 251.2 | -1.2 | -0.48 | 251.95 | 253.5 | 249.7 | 1512 |
| 1729628760 | 252.4 | 2.2 | 0.88 | 251.3 | 252.55 | 248.55 | 3251 |
| 1729542360 | 250.2 | -4.35 | -1.71 | 255.7 | 256.35 | 249.4 | 3027 |
| 1729283160 | 254.55 | -9.55 | -3.62 | 268.39999 | 269.95 | 248.05 | 8802 |
| 1729196760 | 264.1 | 4.6 | 1.77 | 259.95 | 264.3 | 258.55 | 2336 |
| 1729110360 | 259.5 | 4.9 | 1.92 | 254.05 | 259.5 | 253.8 | 3026 |
| 1729023960 | 254.6 | 0 | 0.00 | 254.95 | 258.05 | 254.05 | 1929 |
| 1728937620 | 254.6 | 1.5 | 0.59 | 252.95 | 255.25 | 252.25 | 2639 |
| 1728678360 | 253.1 | 5.4 | 2.18 | 248.2 | 253.15 | 247.1 | 1196 |
| 1728591960 | 247.7 | 1.15 | 0.47 | 248.1 | 249.4 | 247 | 608 |
| 1728505560 | 246.55 | 1.95 | 0.80 | 245.75 | 247.75 | 243.85 | 1435 |
| 1728419160 | 244.6 | -4.85 | -1.94 | 249 | 249.6 | 243.2 | 3159 |
| 1728332760 | 249.45 | -1.55 | -0.62 | 251.45 | 251.45 | 247.2 | 2118 |
| 1728073560 | 251 | 7.6 | 3.12 | 242.15 | 251.15 | 242.15 | 1615 |
| 1727987220 | 243.4 | -2.3 | -0.94 | 246.15 | 246.4 | 242.85 | 899 |
| 1727900820 | 245.7 | 2.75 | 1.13 | 243 | 245.7 | 240.95 | 690 |
| 1727814420 | 242.95 | -0.95 | -0.39 | 243.95 | 245.15 | 240.9 | 1119 |
| 1727728020 | 243.9 | 0.65 | 0.27 | 243.55 | 243.9 | 239.25 | 1028 |
| 1727468760 | 243.25 | 4.3 | 1.80 | 241.3 | 244.2 | 238.8 | 1046 |
| 1727382360 | 238.95 | -0.95 | -0.40 | 238.85 | 241.1 | 238.6 | 1327 |
| 1727295960 | 239.9 | 1.7 | 0.71 | 236.15 | 240.05 | 236.15 | 1931 |
| 1727209560 | 238.2 | -2.8 | -1.16 | 241.5 | 241.8 | 236.2 | 1952 |
| 1727123160 | 241 | -0.25 | -0.10 | 243.95 | 244.05 | 241 | 2409 |
| 1726864020 | 241.25 | 0.35 | 0.15 | 241.25 | 242.95 | 239.45 | 770 |
| 1726777560 | 240.9 | 3.5 | 1.47 | 238 | 242.45 | 236.25 | 1521 |
| 1726691220 | 237.4 | -1.25 | -0.52 | 238.1 | 239.55 | 235 | 1711 |
| 1726604760 | 238.65 | 3.35 | 1.42 | 234.4 | 240 | 234.4 | 1015 |
| 1726518420 | 235.3 | 2.2 | 0.94 | 233.15 | 235.3 | 232.55 | 1695 |
| 1726259160 | 233.1 | 2.6 | 1.13 | 230.05 | 234.65 | 228.7 | 3240 |
| 1726172760 | 230.5 | -0.2 | -0.09 | 230.25 | 232.15 | 229.7 | 1744 |
| 1726086360 | 230.7 | 7.1 | 3.18 | 221.65 | 230.7 | 220.75 | 3544 |
| 1725999960 | 223.6 | -4.1 | -1.80 | 227.75 | 229.1 | 218.95 | 963 |
| 1725913620 | 227.7 | 6.6 | 2.99 | 220.1 | 229.15 | 220.1 | 1624 |
| 1725654360 | 221.1 | -5.55 | -2.45 | 227.45 | 227.45 | 219.95 | 434 |
| 1725567960 | 226.65 | -1.35 | -0.59 | 227.75 | 228.05 | 223.8 | 2357 |
| 1725481560 | 228 | -1.85 | -0.80 | 229.95 | 231.35 | 228 | 887 |
| 1725395160 | 229.85 | -2.6 | -1.12 | 233.05 | 233.3 | 229.85 | 2727 |
| 1725308760 | 232.45 | 0.4 | 0.17 | 235.4 | 235.5 | 230 | 3174 |
| 1725049560 | 232.05 | -1.95 | -0.83 | 235.8 | 236 | 232.05 | 746 |
| 1724963160 | 234 | 3.3 | 1.43 | 230.65 | 235.75 | 230.5 | 1090 |
| 1724876760 | 230.7 | 2.95 | 1.30 | 229.7 | 232 | 227.6 | 1838 |
| 1724790420 | 227.75 | 0.2 | 0.09 | 226.5 | 229.9 | 226 | 5965 |
| 1724704020 | 227.55 | 2.9 | 1.29 | 223.85 | 229.45 | 223.85 | 868 |
| 1724444820 | 224.65 | 1.35 | 0.60 | 222.3 | 224.7 | 222.3 | 888 |
| 1724358420 | 223.3 | 2.85 | 1.29 | 220.2 | 223.3 | 220.2 | 1555 |
| 1724271960 | 220.45 | -6.9 | -3.03 | 227 | 228.75 | 218.25 | 1486 |
