Hot Features
프리미엄
Ametek Inc (AK1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -0.82483675106 | 174.58 | 181.02 | 160 | 206 | 176.2498931 | DE |
| 4 | 0.86 | 0.499187369399 | 172.28 | 183.4 | 160 | 104 | 176.13103118 | DE |
| 12 | -9.86 | -5.38797814208 | 183 | 190.98 | 160 | 126 | 178.48599482 | DE |
| 26 | 33.76 | 24.22155259 | 139.38 | 190.98 | 133.4 | 200 | 161.41611354 | DE |
| 52 | 18.14 | 11.7032258065 | 155 | 190.98 | 133.4 | 202 | 160.18963729 | DE |
| 156 | 53.99 | 45.3126311372 | 119.15 | 190.98 | 102.16 | 149 | 154.64792142 | DE |
| 260 | 75.1 | 76.6013871889 | 98.04 | 190.98 | 90.19 | 102 | 153.26916886 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738790820 | 173.42 | -0.98 | -0.56 | 174.18 | 174.3 | 173.42 | 88 |
| 1738704420 | 174.4 | -3.32 | -1.87 | 176.86 | 176.86 | 160 | 493 |
| 1738618020 | 177.72 | -1.18 | -0.66 | 178.9 | 179.02 | 176.32 | 103 |
| 1738358820 | 178.9 | 0.34 | 0.19 | 178.4 | 181.02 | 178.4 | 107 |
| 1738272420 | 178.56 | 1.36 | 0.77 | 176.76 | 178.56 | 174.62 | 123 |
| 1738186020 | 177.2 | 2.38 | 1.36 | 174.58 | 177.2 | 174.58 | 203 |
| 1738099620 | 174.82 | -1.96 | -1.11 | 176.48 | 178.3 | 174.08 | 49 |
| 1738013220 | 176.78 | -2.56 | -1.43 | 179.26 | 179.26 | 176 | 220 |
| 1737754020 | 179.34 | -3.9 | -2.13 | 182.14 | 182.14 | 179.34 | 26 |
| 1737667620 | 183.24 | 6.5 | 3.68 | 182.4 | 183.4 | 181.18 | 63 |
| 1737581220 | 176.74 | 0.74 | 0.42 | 176.52 | 178.5 | 175.98 | 57 |
| 1737494820 | 176 | -0.54 | -0.31 | 176.52 | 177.2 | 176 | 74 |
| 1737408420 | 176.54 | -0.6 | -0.34 | 176.86 | 176.86 | 176.54 | 65 |
| 1737149220 | 177.14 | 1.34 | 0.76 | 175.58 | 177.14 | 175.58 | 38 |
| 1737062820 | 175.8 | 0.16 | 0.09 | 176.2 | 178.4 | 174.06 | 112 |
| 1736976420 | 175.64 | 1.24 | 0.71 | 174.98 | 176.3 | 174.96 | 82 |
| 1736890020 | 174.4 | 1.48 | 0.86 | 172.24 | 174.76 | 172.24 | 89 |
| 1736803620 | 172.92 | 0.72 | 0.42 | 171.69999 | 172.92 | 170.97999 | 74 |
| 1736544420 | 172.2 | -1.92 | -1.10 | 173 | 173 | 172.2 | 24 |
| 1736458020 | 174.12 | 2.04 | 1.19 | 174.28 | 174.28 | 172.18 | 38 |
| 1736371620 | 172.08 | -0.52 | -0.30 | 172.28 | 174.5 | 172.08 | 45 |
| 1736285220 | 172.6 | -0.3 | -0.17 | 173.24 | 174.36 | 171.28 | 134 |
| 1736198820 | 172.9 | -1.62 | -0.93 | 174.68 | 175.18 | 172.6 | 66 |
| 1735939620 | 174.52 | -0.28 | -0.16 | 174.96 | 174.96 | 172.84 | 198 |
| 1735853220 | 174.8 | -0.5 | -0.29 | 175.16 | 176.04 | 174.8 | 26 |
| 1735594020 | 175.3 | 0.54 | 0.31 | 173.62 | 175.3 | 173.44 | 11 |
| 1735334820 | 174.76 | -1.14 | -0.65 | 173.2 | 174.76 | 173.2 | 959 |
| 1734989220 | 175.9 | -0.16 | -0.09 | 176.48 | 176.48 | 175.26 | 15 |
| 1734730020 | 176.06 | -0.16 | -0.09 | 173.46 | 176.48 | 173.46 | 263 |
| 1734643620 | 176.22 | 2 | 1.15 | 173.24 | 176.22 | 173.24 | 72 |
| 1734557220 | 174.22 | -6.3 | -3.49 | 177.78 | 178.38 | 174.22 | 144 |
| 1734470820 | 180.52 | -1.48 | -0.81 | 178.92 | 181.5 | 178.84 | 384 |
| 1734384420 | 182 | 2.16 | 1.20 | 179.4 | 182 | 179.4 | 30 |
| 1734125220 | 179.84 | -0.26 | -0.14 | 179.04 | 179.84 | 179 | 80 |
| 1734038820 | 180.1 | 1.9 | 1.07 | 180.1 | 180.1 | 180.1 | 1 |
| 1733952420 | 178.2 | -1.86 | -1.03 | 178.2 | 178.2 | 178.2 | 8 |
| 1733866020 | 180.06 | -0.14 | -0.08 | 179.08 | 180.06 | 178.44 | 115 |
| 1733779620 | 180.2 | -1.8 | -0.99 | 182.26 | 182.26 | 180 | 863 |
| 1733520420 | 182 | -2.28 | -1.24 | 181.98 | 182 | 181.52 | 33 |
| 1733434020 | 184.28 | 0.42 | 0.23 | 184.08 | 186.18 | 184.08 | 37 |
| 1733347620 | 183.86 | -0.16 | -0.09 | 184.58 | 186.44 | 183.86 | 68 |
| 1733261220 | 184.02 | -2.7 | -1.45 | 184.88 | 184.88 | 184.02 | 42 |
| 1733174820 | 186.72 | 2.7 | 1.47 | 186.4 | 186.76 | 184.52 | 37 |
| 1732915620 | 184.02 | -0.8 | -0.43 | 184.82 | 185.98 | 184.02 | 32 |
| 1732829220 | 184.82 | 0.16 | 0.09 | 186.18 | 186.18 | 184.82 | 35 |
| 1732742820 | 184.66 | -2.92 | -1.56 | 188.04 | 188.04 | 184.66 | 86 |
| 1732656420 | 187.58 | 0.62 | 0.33 | 187.04 | 188.22 | 187.04 | 16 |
| 1732570020 | 186.96 | -3 | -1.58 | 190.42 | 190.98 | 186.96 | 245 |
| 1732310820 | 189.96 | 4.96 | 2.68 | 187.16 | 189.96 | 187.16 | 102 |
| 1732224420 | 185 | 0.34 | 0.18 | 184.66 | 185 | 184.66 | 11 |
| 1732138020 | 184.66 | 3.82 | 2.11 | 184.2 | 184.66 | 184.2 | 27 |
| 1732051620 | 180.84 | -0.74 | -0.41 | 183.34 | 183.34 | 180.44 | 160 |
| 1731965220 | 181.58 | -2.06 | -1.12 | 184.22 | 184.22 | 181.58 | 56 |
| 1731705960 | 183.64 | -0.24 | -0.13 | 183.34 | 184.98 | 182 | 103 |
| 1731619560 | 183.88 | -0.8 | -0.43 | 184.48 | 187.02 | 183.88 | 86 |
| 1731533160 | 184.68 | 2.18 | 1.19 | 183 | 185.62 | 180.88 | 326 |
| 1731446820 | 182.5 | 3.3 | 1.84 | 180.86 | 182.5 | 177.5 | 644 |
| 1731360420 | 179.2 | 0.86 | 0.48 | 177.5 | 180.9 | 177.5 | 599 |
| 1731101220 | 178.34 | 3.32 | 1.90 | 175.02 | 178.34 | 175.02 | 97 |
| 1731014760 | 175.02 | -2.52 | -1.42 | 178.02 | 178.02 | 175.02 | 185 |
| 1730928360 | 177.54 | 10.82 | 6.49 | 172.34 | 177.54 | 172.34 | 299 |
