AMG Advanced Metallurgical Group NV (AMG)

AMG
🏛️ 네덜란드 →
28.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.20 35.20 34.40 34.40 0.1M
2022-12-29 35.40 35.56 35.14 35.18 0.1M
2022-12-28 35.78 36.00 35.32 35.44 0.1M
2022-12-27 36.30 36.56 35.86 35.94 0.1M
2022-12-23 35.72 36.46 35.56 36.12 0.2M
2022-12-22 36.76 37.22 36.08 36.10 0.2M
2022-12-21 35.78 36.68 35.42 36.68 0.2M
2022-12-20 35.04 35.54 34.46 35.50 0.2M
2022-12-19 35.30 35.92 35.30 35.50 0.1M
2022-12-16 35.72 35.78 34.90 35.30 0.2M
2022-12-15 35.68 36.44 35.52 35.78 0.2M
2022-12-14 36.48 36.48 35.82 35.94 0.1M
2022-12-13 36.20 37.28 36.10 36.52 0.3M
2022-12-12 36.26 36.38 35.90 35.92 0.2M
2022-12-09 37.02 37.30 36.48 36.76 0.2M
2022-12-08 36.60 37.64 36.38 37.02 0.2M
2022-12-07 36.80 37.12 36.42 36.64 0.1M
2022-12-06 36.96 37.42 36.84 37.08 0.2M
2022-12-05 37.50 37.92 36.96 37.08 0.2M
2022-12-02 37.40 37.58 36.88 37.50 0.2M
2022-12-01 38.02 38.06 37.30 37.36 0.2M
2022-11-30 37.22 37.76 36.70 37.70 0.3M
2022-11-29 35.94 37.12 35.68 37.06 0.3M
2022-11-28 35.90 36.14 35.42 35.90 0.3M
2022-11-25 36.40 36.42 35.84 36.16 0.3M
2022-11-24 35.76 36.60 35.50 36.50 0.3M
2022-11-23 36.00 36.32 35.62 35.82 0.3M
2022-11-22 34.48 36.06 34.28 35.62 0.3M
2022-11-21 33.98 34.52 33.40 34.24 0.3M
2022-11-18 34.64 34.74 33.36 34.08 1.2M
2022-11-17 34.88 35.16 33.92 34.42 0.2M
2022-11-16 35.72 36.02 34.66 34.86 0.3M
2022-11-15 37.32 37.44 35.72 36.04 0.5M
2022-11-14 37.30 37.40 36.52 37.10 0.3M
2022-11-11 38.08 38.40 37.06 37.24 0.4M
2022-11-10 36.64 38.18 36.24 37.82 0.3M
2022-11-09 38.16 38.16 36.42 37.08 0.3M
2022-11-08 37.20 38.30 36.90 38.06 0.3M
2022-11-07 36.16 37.38 35.56 37.22 0.5M
2022-11-04 35.50 37.18 35.50 36.38 0.8M
2022-11-03 32.98 35.18 32.58 35.00 1.2M
2022-11-02 33.48 33.48 31.72 32.20 0.3M
2022-11-01 32.00 33.14 31.86 32.94 0.4M
2022-10-31 32.06 32.24 30.14 31.66 1.1M
2022-10-28 31.00 32.10 30.44 31.86 0.3M
2022-10-27 31.04 31.90 30.08 31.54 0.5M
2022-10-26 28.00 31.46 27.92 31.40 0.8M
2022-10-25 27.68 27.70 26.54 27.54 0.4M
2022-10-24 27.72 27.72 26.68 27.38 0.3M
2022-10-21 25.86 27.26 25.56 27.22 0.4M
2022-10-20 25.20 26.06 24.60 26.06 0.4M
2022-10-19 24.70 25.40 24.14 25.34 0.3M
2022-10-18 24.70 25.30 24.38 24.56 0.3M
2022-10-17 23.58 24.38 23.44 24.38 0.3M
2022-10-14 24.40 24.62 23.36 23.48 0.3M
2022-10-13 24.30 24.60 22.66 23.82 0.5M
2022-10-12 24.14 24.60 23.82 24.34 0.2M
2022-10-11 24.50 24.50 23.26 24.32 0.3M
2022-10-10 24.24 25.18 23.80 24.54 0.2M
2022-10-07 23.50 24.58 23.38 24.34 0.2M
2022-10-06 24.60 24.66 23.60 23.70 0.2M
2022-10-05 24.50 24.62 23.68 24.06 0.2M
2022-10-04 24.16 24.56 23.96 24.54 0.3M
2022-10-03 23.10 23.78 22.76 23.62 0.1M
2022-09-30 22.98 23.50 22.58 23.28 0.2M
2022-09-29 23.42 23.42 22.58 22.94 0.2M
2022-09-28 22.94 23.52 22.30 23.40 0.2M
2022-09-27 23.06 23.76 23.00 23.42 0.2M
2022-09-26 22.10 23.18 22.04 22.68 0.3M
2022-09-23 24.30 24.34 22.44 22.44 0.3M
2022-09-22 24.50 24.96 24.18 24.48 0.2M
2022-09-21 24.40 25.22 24.16 25.08 0.1M
2022-09-20 25.32 25.42 24.46 24.66 0.1M
2022-09-19 24.68 25.28 24.24 25.12 0.1M
2022-09-16 24.88 24.90 24.38 24.78 0.4M
2022-09-15 25.40 25.60 25.02 25.32 0.2M
2022-09-14 25.20 26.06 25.06 25.52 0.2M
2022-09-13 26.00 26.46 25.42 25.48 0.2M
2022-09-12 25.70 26.20 25.20 25.90 0.2M
2022-09-09 24.50 25.24 24.44 25.24 0.4M
2022-09-08 24.34 24.54 23.56 24.14 0.2M
2022-09-07 23.86 24.14 23.64 24.08 0.1M
2022-09-06 24.70 25.32 23.92 24.14 0.2M
2022-09-05 24.18 24.38 23.80 24.02 0.1M
2022-09-02 24.50 24.70 23.96 24.56 0.1M
2022-09-01 25.18 25.18 24.12 24.22 0.2M
2022-08-31 26.16 26.48 25.52 25.52 0.1M
2022-08-30 26.98 26.98 25.82 26.00 0.1M
2022-08-29 26.76 26.86 26.14 26.56 0.2M
2022-08-26 28.00 28.24 27.20 27.20 0.1M
2022-08-25 28.00 28.18 27.58 27.84 0.1M
2022-08-24 26.94 27.80 26.70 27.62 0.1M
2022-08-23 26.30 27.34 26.12 27.12 0.1M
2022-08-22 27.40 27.50 26.12 26.42 0.2M
2022-08-19 27.80 28.16 27.38 27.38 0.2M
2022-08-18 27.70 28.34 27.52 28.16 0.1M
2022-08-17 28.56 28.76 27.70 27.74 0.2M
2022-08-16 28.30 28.48 27.90 28.48 0.1M
2022-08-15 29.16 29.16 28.04 28.04 0.1M
2022-08-12 29.16 29.48 28.74 28.94 0.1M
2022-08-11 28.52 29.22 28.52 29.14 0.3M
2022-08-10 27.76 28.28 27.20 28.26 0.2M
2022-08-09 27.94 28.00 27.46 27.76 0.1M
2022-08-08 27.70 28.34 27.58 27.90 0.1M
2022-08-05 27.70 28.00 26.86 27.54 0.2M
2022-08-04 27.00 27.70 26.92 27.56 0.2M
2022-08-03 27.20 27.76 26.88 26.98 0.2M
2022-08-02 26.62 27.34 26.54 27.20 0.3M
2022-08-01 26.96 28.18 26.88 26.88 0.3M
2022-07-29 27.08 27.98 26.60 27.26 0.3M
2022-07-28 25.60 27.20 25.14 26.96 0.7M
2022-07-27 24.56 25.04 24.20 25.04 0.2M
2022-07-26 24.84 25.12 24.22 24.32 0.1M
2022-07-25 24.30 24.80 24.10 24.66 0.1M
2022-07-22 24.36 24.80 24.02 24.42 0.2M
2022-07-21 24.50 24.94 23.92 24.38 0.2M
2022-07-20 23.80 24.48 23.62 24.48 0.3M
2022-07-19 22.98 23.80 22.64 23.72 0.2M
2022-07-18 22.56 23.44 22.56 23.24 0.2M
2022-07-15 21.66 22.20 21.40 22.16 0.2M
2022-07-14 21.92 22.34 21.46 21.64 0.1M
2022-07-13 22.28 22.44 21.54 21.98 0.2M
2022-07-12 22.18 22.38 21.72 22.38 0.2M
2022-07-11 22.54 23.00 22.08 22.48 0.2M
2022-07-08 22.96 23.08 22.20 23.08 0.2M
2022-07-07 22.00 23.02 21.96 22.76 0.4M
2022-07-06 22.54 22.80 21.74 21.84 0.3M
2022-07-05 24.00 24.00 22.04 22.18 0.3M
2022-07-04 23.86 24.12 23.52 23.66 0.1M
2022-07-01 24.32 24.58 23.54 23.80 0.2M
2022-06-30 24.82 24.86 23.96 24.60 0.2M
2022-06-29 25.40 25.66 25.02 25.12 0.2M
2022-06-28 26.20 26.82 25.86 25.86 0.2M
2022-06-27 25.84 26.56 25.80 26.04 0.2M
2022-06-24 25.20 25.70 24.82 25.64 0.2M
2022-06-23 25.72 25.76 24.82 24.88 0.3M
2022-06-22 26.92 27.02 25.56 26.00 0.4M
2022-06-21 27.34 28.12 27.34 27.64 0.2M
2022-06-20 26.60 27.24 26.20 27.12 0.1M
2022-06-17 26.22 26.96 25.66 26.46 0.8M
2022-06-16 27.60 27.60 25.76 25.98 0.4M
2022-06-15 27.26 27.98 26.96 27.86 0.3M
2022-06-14 29.06 29.28 26.92 26.92 0.7M
2022-06-13 30.80 30.88 28.76 29.02 0.4M
2022-06-10 32.64 32.96 31.52 31.66 0.2M
2022-06-09 33.64 33.86 33.04 33.12 0.1M
2022-06-08 35.06 35.16 33.82 34.00 0.2M
2022-06-07 34.30 35.18 34.28 34.94 0.1M
2022-06-06 34.80 35.12 34.54 34.54 0.1M
2022-06-03 35.04 35.18 34.36 34.36 0.2M
2022-06-02 34.20 35.04 34.10 34.80 0.1M
2022-06-01 34.26 34.74 33.62 34.14 0.2M
2022-05-31 34.56 34.68 34.00 34.26 0.3M
2022-05-30 34.24 34.58 34.02 34.50 0.2M
2022-05-27 33.08 34.18 33.00 33.90 0.3M
2022-05-26 32.48 32.92 32.24 32.92 0.1M
2022-05-25 32.50 32.82 31.58 32.34 0.1M
2022-05-24 32.90 32.90 32.14 32.18 0.2M
2022-05-23 32.90 33.18 32.22 32.98 0.1M
2022-05-20 32.26 32.54 31.88 32.46 0.4M
2022-05-19 31.58 31.80 30.80 31.78 0.3M
2022-05-18 32.64 33.18 32.14 32.18 0.3M
2022-05-17 31.32 32.64 31.04 32.52 0.4M
2022-05-16 29.72 30.80 29.60 30.28 0.2M
2022-05-13 29.40 29.92 29.10 29.78 0.2M
2022-05-12 29.36 29.38 28.26 29.08 0.3M
2022-05-11 29.22 30.30 29.22 30.12 0.3M
2022-05-10 28.92 30.00 28.58 29.08 0.4M
2022-05-09 31.28 31.28 28.98 29.04 0.5M
2022-05-06 32.30 32.32 30.90 31.96 0.5M
2022-05-05 37.40 37.40 31.96 32.22 1.8M
2022-05-04 37.50 37.60 36.10 37.12 0.3M
2022-05-03 37.26 37.26 35.88 37.24 0.3M
2022-05-02 36.90 37.24 36.26 36.54 0.2M
2022-04-29 36.86 37.68 36.40 37.54 0.2M
2022-04-28 37.00 37.14 35.66 36.12 0.2M
2022-04-27 35.42 36.76 35.24 36.56 0.2M
2022-04-26 36.28 36.42 35.16 35.76 0.4M
2022-04-25 36.88 36.98 35.82 35.84 0.4M
2022-04-22 40.52 40.52 37.82 37.92 0.5M
2022-04-21 40.60 41.72 40.28 41.26 0.2M
2022-04-20 39.96 41.00 39.76 40.66 0.2M
2022-04-19 40.06 40.32 39.36 39.76 0.2M
2022-04-14 40.38 40.50 39.56 39.98 0.2M
2022-04-13 39.54 40.20 39.32 40.14 0.2M
2022-04-12 39.10 39.72 38.32 39.72 0.2M
2022-04-11 40.10 40.22 39.04 39.40 0.2M
2022-04-08 40.70 41.18 40.08 40.48 0.2M
2022-04-07 40.22 40.88 39.92 40.04 0.1M
2022-04-06 40.70 41.34 39.74 40.40 0.2M
2022-04-05 41.20 41.62 40.42 40.92 0.3M
2022-04-04 40.30 41.36 40.04 41.36 0.3M
2022-04-01 39.14 40.00 38.92 39.84 0.1M
2022-03-31 40.18 40.32 38.90 39.14 0.2M
2022-03-30 39.50 40.28 39.44 40.28 0.3M
2022-03-29 40.68 41.04 39.52 39.98 0.2M
2022-03-28 41.30 42.32 40.28 40.32 0.3M
2022-03-25 40.72 41.60 40.68 41.14 0.4M
2022-03-24 40.02 41.04 39.84 40.56 0.3M
2022-03-23 39.70 40.20 38.78 39.98 0.3M
2022-03-22 38.42 40.26 38.42 39.40 0.5M
2022-03-21 37.00 38.34 36.96 38.18 0.4M
2022-03-18 36.98 37.14 36.36 36.72 0.5M
2022-03-17 37.00 37.34 35.70 36.84 0.3M
2022-03-16 36.10 36.96 35.96 36.88 0.4M
2022-03-15 34.80 35.48 33.48 35.28 0.3M
2022-03-14 35.58 36.90 35.26 35.50 0.5M
2022-03-11 34.76 35.88 34.72 35.08 0.6M
2022-03-10 33.78 35.10 33.40 34.42 0.5M
2022-03-09 31.42 33.80 31.40 33.72 0.8M
2022-03-08 28.60 30.62 28.16 29.90 0.4M
2022-03-07 28.14 30.08 27.52 29.02 0.6M
2022-03-04 32.42 32.72 29.52 29.52 0.5M
2022-03-03 34.00 34.56 32.74 32.74 0.3M
2022-03-02 33.64 34.08 33.08 33.60 0.3M
2022-03-01 35.20 35.52 33.26 33.26 0.4M
2022-02-28 34.60 35.96 34.28 35.32 0.5M
2022-02-25 34.34 35.62 33.16 35.60 0.7M
2022-02-24 31.04 33.68 30.60 33.16 0.7M
2022-02-23 33.54 34.20 33.18 33.50 0.2M
2022-02-22 32.04 33.80 31.50 33.18 0.4M
2022-02-21 34.92 35.06 32.76 33.34 0.7M
2022-02-18 34.64 35.14 34.32 34.60 0.2M
2022-02-17 35.50 35.62 34.26 34.68 0.2M
2022-02-16 34.66 35.90 34.66 35.46 0.5M
2022-02-15 33.64 34.68 33.54 34.40 0.3M
2022-02-14 32.78 33.92 32.48 33.62 0.4M
2022-02-11 33.06 33.66 32.78 33.06 0.2M
2022-02-10 33.00 33.94 32.48 33.84 0.4M
2022-02-09 32.70 32.86 32.04 32.78 0.3M
2022-02-08 32.12 32.98 31.96 32.36 0.3M
2022-02-07 32.22 32.22 31.32 31.84 0.2M
2022-02-04 32.90 32.90 31.88 31.98 0.2M
2022-02-03 33.30 33.52 32.12 32.64 0.4M
2022-02-02 34.00 34.42 32.82 32.82 0.7M
2022-02-01 30.80 31.18 30.74 31.18 0.1M
2022-01-31 30.96 31.16 30.26 30.36 0.2M
2022-01-28 31.42 31.50 30.04 30.28 0.3M
2022-01-27 30.92 31.88 30.64 31.50 0.3M
2022-01-26 31.02 32.38 31.02 31.52 0.4M
2022-01-25 30.36 31.02 29.98 30.70 0.3M
2022-01-24 31.30 31.32 29.58 29.90 0.6M
2022-01-21 32.70 32.80 31.10 31.68 0.6M
2022-01-20 33.72 33.90 32.92 33.58 0.2M
2022-01-19 34.40 34.42 32.98 33.64 0.5M
2022-01-18 33.38 34.86 33.20 34.80 0.5M
2022-01-17 33.40 33.68 32.96 33.50 0.3M
2022-01-14 32.74 33.20 32.38 33.20 0.3M
2022-01-13 31.90 32.98 31.80 32.82 0.5M
2022-01-12 30.60 31.72 30.60 31.52 0.4M
2022-01-11 30.10 30.66 29.76 30.44 0.3M
2022-01-10 30.30 30.40 29.60 29.80 0.3M
2022-01-07 29.80 30.28 29.20 30.16 0.3M
2022-01-06 29.50 29.94 29.02 29.58 0.3M
2022-01-05 29.00 30.20 28.96 30.14 0.5M
2022-01-04 28.48 29.08 28.36 28.88 0.3M
2022-01-03 28.40 28.46 28.02 28.26 0.2M