Hot Features
프리미엄
Amgen Inc (0R0T)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.5 | -12.0426829268 | 328 | 328 | 280.5 | 11515 | 298.26250586 | DE |
| 4 | -27 | -8.55784469097 | 315.5 | 328 | 280.5 | 5399 | 309.66131392 | DE |
| 12 | -43.5 | -13.1024096386 | 332 | 337.25 | 280.5 | 7658 | 321.64140059 | DE |
| 26 | -24 | -7.68 | 312.5 | 339 | 280.5 | 6685 | 323.41003108 | DE |
| 52 | 25.5 | 9.69581749049 | 263 | 339 | 263 | 20368 | 300.78701694 | DE |
| 156 | 84.5 | 41.4215686275 | 204 | 339 | 202 | 22368 | 259.54425557 | DE |
| 260 | 61.45 | 27.0645232328 | 227.05 | 339 | 185.26 | 15289 | 255.29205227 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 288.5 | 6.5 | 2.30 | 288.5 | 288.5 | 288.5 | 10261 |
| 1732123800 | 282 | 1.5 | 0.53 | 282 | 282 | 282 | 13789 |
| 1732037400 | 280.5 | -7.25 | -2.52 | 280.5 | 280.5 | 280.5 | 10716 |
| 1731951000 | 287.75 | -40.25 | -12.27 | 287.75 | 287.75 | 287.75 | 14131 |
| 1731691800 | 328 | 0 | 0.00 | 328 | 328 | 328 | 13714 |
| 1731605400 | 328 | 0 | 0.00 | 328 | 328 | 328 | 5223 |
| 1731519000 | 328 | 0 | 0.00 | 328 | 328 | 328 | 6148 |
| 1731432600 | 328 | 0 | 0.00 | 328 | 328 | 328 | 4255 |
| 1731346200 | 328 | 0 | 0.00 | 328 | 328 | 328 | 4355 |
| 1731087000 | 328 | 6.75 | 2.10 | 328 | 328 | 328 | 3703 |
| 1731000600 | 321.25 | -1.75 | -0.54 | 321.25 | 321.25 | 321.25 | 3626 |
| 1730914200 | 323 | 6 | 1.89 | 323 | 323 | 323 | 9802 |
| 1730827800 | 317 | -1 | -0.31 | 317 | 317 | 317 | 2757 |
| 1730741400 | 318 | -2.25 | -0.70 | 318 | 318 | 318 | 2052 |
| 1730482200 | 320.25 | -1.25 | -0.39 | 320.25 | 320.25 | 320.25 | 1109 |
| 1730395800 | 321.5 | 5.5 | 1.74 | 321.5 | 321.5 | 321.5 | 1701 |
| 1730309400 | 316 | -0.5 | -0.16 | 316 | 316 | 316 | 2750 |
| 1730223000 | 316.5 | -1 | -0.31 | 316.5 | 316.5 | 316.5 | 3102 |
| 1730136600 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 1652 |
| 1729873800 | 317.5 | 2 | 0.63 | 317.5 | 317.5 | 317.5 | 2147 |
| 1729787400 | 315.5 | -1 | -0.32 | 315.5 | 315.5 | 315.5 | 1250 |
| 1729701000 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 316.5 | 2325 |
| 1729614600 | 316.5 | 0.25 | 0.08 | 316.5 | 316.5 | 316.5 | 2263 |
| 1729528200 | 316.25 | -5.25 | -1.63 | 316.25 | 316.25 | 316.25 | 2082 |
| 1729269000 | 321.5 | -1 | -0.31 | 321.5 | 321.5 | 321.5 | 485 |
| 1729182600 | 322.5 | -2 | -0.62 | 322.5 | 322.5 | 322.5 | 100952 |
| 1729096200 | 324.5 | -2 | -0.61 | 324.5 | 324.5 | 324.5 | 1452 |
| 1729009800 | 326.5 | 2 | 0.62 | 326.5 | 326.5 | 326.5 | 182820 |
| 1728923400 | 324.5 | 1 | 0.31 | 324.5 | 324.5 | 324.5 | 761 |
| 1728664200 | 323.5 | 1.5 | 0.47 | 323.5 | 323.5 | 323.5 | 915 |
| 1728577800 | 322 | 2.5 | 0.78 | 322 | 322 | 322 | 662 |
| 1728491400 | 319.5 | 1 | 0.31 | 319.5 | 319.5 | 319.5 | 1137 |
| 1728405000 | 318.5 | -0.5 | -0.16 | 318.5 | 318.5 | 318.5 | 2093 |
| 1728318600 | 319 | 2 | 0.63 | 319 | 319 | 319 | 668 |
| 1728059400 | 317 | -1.25 | -0.39 | 317 | 317 | 317 | 2978 |
| 1727973000 | 318.25 | -1.25 | -0.39 | 318.25 | 318.25 | 318.25 | 1205 |
| 1727886600 | 319.5 | 1 | 0.31 | 319.5 | 319.5 | 319.5 | 1486 |
| 1727800200 | 318.5 | -3.5 | -1.09 | 318.5 | 318.5 | 318.5 | 1524 |
| 1727713800 | 322 | -3.75 | -1.15 | 322 | 322 | 322 | 736 |
| 1727454600 | 325.75 | 8.5 | 2.68 | 325.75 | 325.75 | 325.75 | 1271 |
| 1727368200 | 317.25 | 2 | 0.63 | 317.25 | 317.25 | 317.25 | 824 |
| 1727281800 | 315.25 | -18.75 | -5.61 | 315.25 | 315.25 | 315.25 | 5452 |
| 1727195400 | 334 | -1.5 | -0.45 | 334 | 334 | 334 | 22579 |
| 1727109000 | 335.5 | -0.75 | -0.22 | 335.5 | 335.5 | 335.5 | 355 |
| 1726849800 | 336.25 | -1 | -0.30 | 336.25 | 336.25 | 336.25 | 569 |
| 1726763400 | 337.25 | 3.25 | 0.97 | 337.25 | 337.25 | 337.25 | 585 |
| 1726677000 | 334 | 0.25 | 0.07 | 334 | 334 | 334 | 1263 |
| 1726590600 | 333.75 | -2.25 | -0.67 | 333.75 | 333.75 | 333.75 | 964 |
| 1726504200 | 336 | 5 | 1.51 | 336 | 336 | 336 | 1136 |
| 1726245000 | 331 | 7.5 | 2.32 | 331 | 331 | 331 | 602 |
| 1726158600 | 323.5 | 0 | 0.00 | 323.5 | 323.5 | 323.5 | 1760 |
| 1726072200 | 323.5 | -2 | -0.61 | 323.5 | 323.5 | 323.5 | 1898 |
| 1725985800 | 325.5 | 1 | 0.31 | 325.5 | 325.5 | 325.5 | 1946 |
| 1725899400 | 324.5 | 3 | 0.93 | 324.5 | 324.5 | 324.5 | 1469 |
| 1725640200 | 321.5 | -1.5 | -0.46 | 321.5 | 321.5 | 321.5 | 805 |
| 1725553800 | 323 | -7 | -2.12 | 323 | 323 | 323 | 3540 |
| 1725467400 | 330 | -0.75 | -0.23 | 330 | 330 | 330 | 1076 |
| 1725381000 | 330.75 | -4.25 | -1.27 | 330.75 | 330.75 | 330.75 | 2175 |
| 1725294600 | 335 | 2.5 | 0.75 | 335 | 335 | 335 | 0 |
| 1725035400 | 332.5 | 0.5 | 0.15 | 332.5 | 332.5 | 332.5 | 665 |
| 1724949000 | 332 | 3 | 0.91 | 332 | 332 | 332 | 841 |
| 1724862600 | 329 | 1 | 0.30 | 329 | 329 | 329 | 918 |
| 1724776200 | 328 | -2.5 | -0.76 | 328 | 328 | 328 | 1068 |
| 1724430600 | 330.5 | 4 | 1.23 | 330.5 | 330.5 | 330.5 | 33445 |
| 1724344200 | 326.5 | -3 | -0.91 | 326.5 | 326.5 | 326.5 | 797 |
