아메텍 (AME)

AME
🏛️ 미국 →
186.13
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 140.00 140.19 138.35 139.72 0.6M
2022-12-29 139.16 140.95 139.02 140.37 0.5M
2022-12-28 140.62 141.48 138.32 138.36 0.5M
2022-12-27 139.89 140.67 139.22 140.13 0.4M
2022-12-23 138.03 139.42 137.77 139.38 0.4M
2022-12-22 139.20 139.20 136.37 138.32 0.7M
2022-12-21 138.74 140.49 138.49 140.36 0.6M
2022-12-20 136.94 138.75 136.05 137.75 1.0M
2022-12-19 136.82 138.06 136.41 136.98 0.8M
2022-12-16 136.72 137.52 135.54 136.77 2.3M
2022-12-15 140.00 140.45 137.94 138.25 1.1M
2022-12-14 143.49 144.49 141.38 141.75 0.9M
2022-12-13 145.30 145.79 142.79 143.44 1.0M
2022-12-12 139.55 142.18 139.55 142.07 1.0M
2022-12-09 141.01 141.56 139.00 139.11 0.8M
2022-12-08 140.88 142.06 140.20 140.76 0.6M
2022-12-07 139.85 140.93 139.70 140.48 0.6M
2022-12-06 141.92 141.99 138.82 139.82 0.7M
2022-12-05 142.70 143.65 142.00 142.08 1.1M
2022-12-02 141.82 145.03 141.57 144.39 1.2M
2022-12-01 142.99 143.52 141.62 143.29 1.0M
2022-11-30 138.81 142.57 137.80 142.42 1.5M
2022-11-29 139.12 139.90 138.21 139.01 0.8M
2022-11-28 141.65 142.00 138.88 139.36 0.7M
2022-11-25 142.59 143.07 141.95 142.57 0.4M
2022-11-23 142.00 142.79 140.57 142.08 0.5M
2022-11-22 141.40 141.80 140.31 141.64 0.8M
2022-11-21 139.42 141.02 138.78 140.48 0.8M
2022-11-18 139.41 139.84 137.73 139.32 0.8M
2022-11-17 136.89 138.06 135.86 138.03 0.8M
2022-11-16 138.58 139.68 137.39 138.57 0.7M
2022-11-15 139.46 139.79 137.03 138.58 1.2M
2022-11-14 138.18 139.94 137.66 137.78 1.1M
2022-11-11 141.23 142.03 138.24 138.85 1.4M
2022-11-10 139.38 141.07 138.78 140.68 1.3M
2022-11-09 136.54 137.62 135.49 135.69 1.0M
2022-11-08 136.79 138.33 135.80 137.22 0.8M
2022-11-07 135.43 136.45 134.43 136.40 1.6M
2022-11-04 134.18 135.58 132.14 135.25 1.2M
2022-11-03 128.97 133.63 128.57 131.72 1.2M
2022-11-02 132.17 134.56 129.73 130.09 1.4M
2022-11-01 132.45 137.99 129.09 132.03 1.9M
2022-10-31 129.39 130.77 128.48 129.66 2.3M
2022-10-28 125.19 129.49 125.00 129.28 2.2M
2022-10-27 124.61 125.82 124.11 124.62 1.0M
2022-10-26 123.97 124.69 122.47 123.74 1.0M
2022-10-25 120.20 123.46 120.05 123.04 1.1M
2022-10-24 119.79 121.17 119.37 120.45 0.9M
2022-10-21 115.10 119.41 114.36 119.18 1.2M
2022-10-20 117.70 117.81 114.25 115.10 1.4M
2022-10-19 117.73 118.91 116.79 117.99 1.3M
2022-10-18 119.41 120.24 117.61 119.12 1.9M
2022-10-17 115.11 117.16 114.95 116.96 1.0M
2022-10-14 116.76 117.02 113.13 113.26 1.0M
2022-10-13 111.72 116.04 110.96 115.80 1.6M
2022-10-12 115.40 116.13 113.98 113.99 1.2M
2022-10-11 115.18 116.74 114.36 115.06 0.8M
2022-10-10 117.17 117.28 114.68 115.53 0.6M
2022-10-07 118.57 118.82 115.66 116.29 0.9M
2022-10-06 120.67 121.45 119.25 119.71 1.0M
2022-10-05 119.99 122.24 119.94 121.08 1.1M
2022-10-04 119.66 121.70 119.47 121.12 1.4M
2022-10-03 115.12 118.48 114.61 117.55 1.0M
2022-09-30 113.33 114.94 112.58 113.41 2.0M
2022-09-29 113.39 113.57 112.24 113.28 0.7M
2022-09-28 112.90 114.88 112.18 114.36 0.6M
2022-09-27 114.85 114.85 110.87 111.81 1.0M
2022-09-26 114.27 115.63 113.11 113.67 0.7M
2022-09-23 114.91 115.19 112.80 114.43 0.8M
2022-09-22 117.29 117.79 115.41 115.51 0.8M
2022-09-21 120.02 120.90 117.50 117.56 0.6M
2022-09-20 119.69 119.69 118.09 118.86 0.6M
2022-09-19 118.02 120.65 118.02 120.53 0.6M
2022-09-16 120.33 120.33 117.88 118.95 1.5M
2022-09-15 122.83 123.56 120.97 121.44 1.0M
2022-09-14 123.46 124.13 122.04 123.06 0.9M
2022-09-13 123.91 124.93 122.70 123.25 1.2M
2022-09-12 125.97 127.37 125.97 126.83 1.2M
2022-09-09 124.71 126.18 124.39 125.78 1.0M
2022-09-08 121.81 124.18 121.38 123.99 1.0M
2022-09-07 119.69 122.88 119.69 122.63 1.3M
2022-09-06 118.04 119.60 116.97 119.51 2.0M
2022-09-02 121.47 122.04 117.34 117.83 1.6M
2022-09-01 119.53 120.50 118.83 120.43 1.0M
2022-08-31 120.84 121.62 119.91 120.16 1.1M
2022-08-30 122.53 122.79 119.92 120.35 0.8M
2022-08-29 121.99 122.66 121.29 121.95 0.5M
2022-08-26 127.68 127.68 122.27 122.66 0.6M
2022-08-25 127.10 127.36 126.01 127.31 0.7M
2022-08-24 126.59 127.15 125.61 126.57 1.0M
2022-08-23 125.88 126.77 125.38 126.38 0.8M
2022-08-22 127.16 127.61 125.66 126.15 0.7M
2022-08-19 129.75 129.75 128.43 128.90 0.9M
2022-08-18 129.97 130.61 129.34 130.13 0.7M
2022-08-17 128.81 130.06 128.38 129.64 0.7M
2022-08-16 128.88 130.85 128.74 130.31 0.7M
2022-08-15 128.73 129.71 128.07 129.55 0.9M
2022-08-12 127.72 129.36 127.19 129.31 1.0M
2022-08-11 128.15 128.89 126.91 127.18 0.9M
2022-08-10 127.23 127.48 126.23 127.06 0.9M
2022-08-09 125.03 125.39 124.08 124.84 0.8M
2022-08-08 127.20 127.34 125.47 125.66 1.0M
2022-08-05 124.56 126.34 124.19 126.25 0.8M
2022-08-04 126.37 126.58 125.32 125.38 0.8M
2022-08-03 125.74 126.85 125.34 126.24 1.4M
2022-08-02 131.93 131.93 124.36 124.81 2.0M
2022-08-01 122.53 123.26 121.74 122.38 1.5M
2022-07-29 120.86 123.76 119.89 123.50 1.1M
2022-07-28 119.48 120.93 118.13 120.65 0.8M
2022-07-27 116.82 119.14 116.24 118.60 0.8M
2022-07-26 115.50 116.32 114.84 116.13 0.8M
2022-07-25 115.46 116.16 114.53 115.50 0.7M
2022-07-22 116.14 116.47 114.62 115.33 0.8M
2022-07-21 113.87 115.68 113.36 115.63 0.7M
2022-07-20 113.15 114.10 112.50 113.82 0.7M
2022-07-19 110.32 113.13 109.97 112.90 1.3M
2022-07-18 111.94 112.40 108.83 109.10 1.0M
2022-07-15 111.18 111.75 110.00 111.70 0.8M
2022-07-14 107.83 109.97 106.98 109.73 1.0M
2022-07-13 108.58 110.46 108.26 109.58 0.8M
2022-07-12 111.71 112.89 109.92 110.26 0.9M
2022-07-11 110.28 112.64 109.85 111.93 0.9M
2022-07-08 113.48 113.48 111.54 112.35 0.8M
2022-07-07 112.77 113.65 112.26 113.41 1.1M
2022-07-06 111.94 113.33 110.68 112.34 1.0M
2022-07-05 110.19 111.51 108.80 111.40 1.1M
2022-07-01 109.80 111.76 109.53 111.46 0.9M
2022-06-30 109.19 110.84 108.45 109.89 1.2M
2022-06-29 110.43 110.75 108.60 110.54 1.0M
2022-06-28 113.12 113.71 109.91 110.12 1.0M
2022-06-27 113.89 113.89 112.24 112.71 0.8M
2022-06-24 110.00 113.58 109.84 113.50 1.2M
2022-06-23 108.61 109.24 106.97 108.96 1.0M
2022-06-22 106.76 109.69 106.76 108.51 0.9M
2022-06-21 108.33 108.88 107.45 108.29 0.9M
2022-06-17 107.84 108.54 106.17 107.14 2.1M
2022-06-16 110.09 110.24 107.82 108.23 1.6M
2022-06-15 112.36 113.68 110.75 112.28 0.9M
2022-06-14 111.93 112.68 110.15 111.34 1.4M
2022-06-13 112.96 114.18 111.28 111.71 1.6M
2022-06-10 117.15 117.64 115.41 115.46 0.7M
2022-06-09 120.61 121.64 118.77 118.82 1.2M
2022-06-08 123.17 123.47 121.58 121.75 0.7M
2022-06-07 121.59 123.67 121.21 123.67 1.2M
2022-06-06 123.33 123.57 122.05 122.43 0.7M
2022-06-03 122.19 122.83 121.79 122.41 1.7M
2022-06-02 121.33 123.21 120.26 123.21 0.9M
2022-06-01 122.06 122.42 119.49 120.43 0.8M
2022-05-31 121.28 122.39 119.61 121.47 1.5M
2022-05-27 121.79 122.46 121.23 122.46 0.6M
2022-05-26 119.32 121.08 119.13 120.44 0.7M
2022-05-25 118.03 118.48 116.44 118.05 0.9M
2022-05-24 118.46 118.89 116.43 118.49 0.8M
2022-05-23 118.76 119.39 117.25 119.14 0.9M
2022-05-20 117.29 117.57 115.28 117.36 1.0M
2022-05-19 115.13 118.15 114.37 116.71 1.0M
2022-05-18 120.57 120.76 116.01 116.37 1.5M
2022-05-17 122.08 122.34 120.81 121.45 1.3M
2022-05-16 120.45 121.07 118.42 120.27 0.9M
2022-05-13 121.07 122.49 120.00 121.04 1.4M
2022-05-12 120.02 121.43 118.28 120.41 1.2M
2022-05-11 120.83 122.54 119.52 120.44 1.3M
2022-05-10 122.99 123.54 120.33 120.89 1.6M
2022-05-09 121.81 123.15 120.87 121.84 1.7M
2022-05-06 121.24 123.97 118.94 123.13 1.8M
2022-05-05 125.92 126.48 121.34 122.17 1.3M
2022-05-04 124.92 127.38 123.46 127.13 1.2M
2022-05-03 124.86 127.00 123.23 124.31 2.4M
2022-05-02 126.07 127.00 123.37 126.32 2.0M
2022-04-29 127.39 129.20 125.99 126.26 1.7M
2022-04-28 127.40 128.67 125.60 128.13 1.6M
2022-04-27 125.31 127.62 125.31 126.38 1.0M
2022-04-26 127.01 128.14 125.28 125.33 0.7M
2022-04-25 126.97 127.86 124.19 127.65 1.1M
2022-04-22 131.41 131.41 127.02 127.17 1.2M
2022-04-21 133.49 133.91 131.67 132.25 0.8M
2022-04-20 131.44 133.68 131.44 132.11 0.9M
2022-04-19 127.73 130.25 127.59 130.13 0.8M
2022-04-18 127.06 128.33 126.35 127.28 0.6M
2022-04-14 130.00 130.41 127.05 127.05 2.2M
2022-04-13 128.12 129.94 128.12 129.54 0.8M
2022-04-12 130.35 132.19 128.20 128.69 0.9M
2022-04-11 131.35 132.40 129.83 129.88 1.0M
2022-04-08 132.49 133.66 131.64 131.82 0.9M
2022-04-07 131.56 132.80 130.81 132.30 1.0M
2022-04-06 130.41 132.38 130.38 131.93 1.0M
2022-04-05 134.00 134.56 131.52 131.79 1.2M
2022-04-04 134.67 134.84 133.05 134.00 0.9M
2022-04-01 134.21 134.77 132.62 134.38 0.8M
2022-03-31 135.13 136.50 133.14 133.18 1.1M
2022-03-30 135.54 136.24 135.06 135.43 0.9M
2022-03-29 134.71 136.71 134.07 135.97 0.8M
2022-03-28 133.45 134.05 132.40 133.67 0.6M
2022-03-25 132.87 133.61 132.28 133.56 0.8M
2022-03-24 133.17 133.64 132.19 132.50 0.9M
2022-03-23 133.93 134.54 132.41 132.55 0.9M
2022-03-22 135.09 135.82 134.59 134.62 1.0M
2022-03-21 134.66 135.78 133.97 134.69 1.1M
2022-03-18 132.02 135.36 130.86 134.76 1.4M
2022-03-17 130.72 133.21 129.98 132.75 0.8M
2022-03-16 130.25 131.73 129.11 131.38 1.0M
2022-03-15 127.35 129.77 126.83 129.38 1.2M
2022-03-14 127.55 128.15 125.86 127.09 0.9M
2022-03-11 129.06 129.20 126.22 126.34 1.1M
2022-03-10 128.84 129.19 127.88 128.18 1.2M
2022-03-09 131.01 131.73 130.02 130.51 0.8M
2022-03-08 130.41 132.11 128.81 128.83 1.4M
2022-03-07 131.18 131.49 128.19 129.50 1.2M
2022-03-04 129.05 131.30 128.70 130.99 1.1M
2022-03-03 131.60 131.85 129.40 131.05 0.9M
2022-03-02 128.61 131.80 128.46 130.99 0.9M
2022-03-01 129.58 129.92 126.41 127.39 2.0M
2022-02-28 128.56 130.04 128.16 129.79 1.2M
2022-02-25 127.42 130.22 127.14 129.87 0.8M
2022-02-24 122.58 128.03 121.80 127.61 1.2M
2022-02-23 128.08 128.38 124.65 124.77 1.2M
2022-02-22 128.01 129.13 126.29 127.44 1.1M
2022-02-18 128.13 129.32 127.50 128.22 0.8M
2022-02-17 130.61 130.98 127.84 128.32 1.0M
2022-02-16 130.48 132.21 129.95 131.80 0.7M
2022-02-15 131.38 132.50 130.66 131.41 0.8M
2022-02-14 130.81 131.29 129.29 130.16 1.1M
2022-02-11 135.28 135.28 130.10 130.81 1.2M
2022-02-10 134.67 137.71 134.54 135.49 1.4M
2022-02-09 137.11 137.32 135.74 136.52 1.3M
2022-02-08 135.44 136.42 134.53 135.46 1.5M
2022-02-07 134.74 136.28 134.20 135.26 0.8M
2022-02-04 138.24 138.24 134.02 134.49 1.1M
2022-02-03 134.65 143.48 134.65 138.26 1.3M
2022-02-02 137.12 139.81 137.12 139.79 1.5M
2022-02-01 136.68 137.36 135.01 137.09 0.9M
2022-01-31 134.64 136.92 133.68 136.77 0.9M
2022-01-28 132.18 135.14 130.42 134.99 1.0M
2022-01-27 134.57 135.70 131.79 132.46 1.0M
2022-01-26 135.25 137.08 131.71 133.39 1.4M
2022-01-25 133.80 135.00 129.94 133.89 1.5M
2022-01-24 134.64 136.57 131.71 136.33 1.2M
2022-01-21 136.52 137.47 135.18 136.42 1.4M
2022-01-20 139.27 140.62 136.30 136.62 0.7M
2022-01-19 139.93 140.82 138.57 138.84 0.8M
2022-01-18 140.06 140.13 137.35 139.56 1.0M
2022-01-14 142.75 143.30 139.63 141.54 0.9M
2022-01-13 143.97 144.78 142.63 144.06 0.8M
2022-01-12 143.82 145.28 143.03 143.61 0.8M
2022-01-11 140.58 142.67 138.60 142.58 0.9M
2022-01-10 141.04 141.37 138.46 140.23 1.0M
2022-01-07 145.10 145.82 142.32 142.38 0.8M
2022-01-06 143.76 146.02 143.21 145.15 0.8M
2022-01-05 146.58 147.52 143.29 143.43 1.1M
2022-01-04 144.50 146.52 143.93 146.09 0.8M
2022-01-03 147.25 147.40 142.76 143.67 0.9M