AMC Networks

AMCX
🏛️ 미국 →
8.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.67 18.96 18.36 18.79 0.3M
2023-12-28 18.32 18.97 18.32 18.77 0.2M
2023-12-27 18.31 18.64 18.06 18.51 0.2M
2023-12-26 18.10 18.43 17.85 18.33 0.2M
2023-12-22 19.24 19.31 17.92 18.28 0.4M
2023-12-21 19.03 19.46 18.80 19.25 0.3M
2023-12-20 20.47 20.47 18.70 18.77 0.6M
2023-12-19 19.60 20.93 19.42 20.62 0.4M
2023-12-18 20.53 20.88 19.21 19.37 0.7M
2023-12-15 19.59 20.97 19.19 20.53 6.8M
2023-12-14 19.02 19.99 18.77 19.56 0.9M
2023-12-13 17.13 18.38 16.66 18.34 0.7M
2023-12-12 16.89 17.60 16.58 17.12 0.5M
2023-12-11 17.82 18.19 17.43 17.75 0.4M
2023-12-08 17.32 18.62 17.32 17.92 0.3M
2023-12-07 16.81 17.77 16.51 17.39 0.4M
2023-12-06 16.40 17.13 16.14 16.77 0.4M
2023-12-05 16.56 17.21 16.07 16.25 0.5M
2023-12-04 16.16 16.80 16.07 16.74 0.4M
2023-12-01 15.24 16.25 15.06 16.16 0.3M
2023-11-30 15.50 15.80 15.09 15.24 0.3M
2023-11-29 15.55 15.67 14.99 15.48 0.4M
2023-11-28 15.16 15.29 14.59 15.26 0.3M
2023-11-27 15.21 15.50 14.95 15.25 0.4M
2023-11-24 15.49 15.53 15.28 15.31 0.1M
2023-11-22 15.67 15.87 15.22 15.41 0.3M
2023-11-21 15.45 15.97 15.21 15.79 0.4M
2023-11-20 15.71 15.75 15.34 15.67 0.3M
2023-11-17 14.64 15.71 14.54 15.61 0.6M
2023-11-16 14.53 14.61 13.68 14.33 0.3M
2023-11-15 14.67 14.91 14.32 14.69 0.3M
2023-11-14 14.15 14.86 14.14 14.68 0.4M
2023-11-13 13.85 13.86 13.31 13.34 0.3M
2023-11-10 13.51 13.98 13.34 13.95 0.2M
2023-11-09 13.77 13.81 13.26 13.47 0.2M
2023-11-08 13.86 13.97 13.39 13.62 0.2M
2023-11-07 14.50 14.50 13.90 14.07 0.3M
2023-11-06 15.01 15.08 14.31 14.66 0.4M
2023-11-03 13.59 15.71 12.98 15.00 0.8M
2023-11-02 12.36 13.29 12.36 13.18 0.4M
2023-11-01 11.85 12.11 11.59 12.07 0.3M
2023-10-31 11.58 11.92 11.48 11.80 0.2M
2023-10-30 11.33 11.60 11.25 11.56 0.2M
2023-10-27 11.36 11.40 11.09 11.16 0.2M
2023-10-26 11.57 11.74 11.07 11.46 0.3M
2023-10-25 11.86 11.87 11.50 11.54 0.2M
2023-10-24 11.75 12.28 11.75 11.98 0.3M
2023-10-23 12.17 12.23 11.70 11.70 0.3M
2023-10-20 12.62 12.65 12.23 12.23 0.2M
2023-10-19 12.85 13.18 12.51 12.79 0.3M
2023-10-18 12.96 12.96 12.71 12.80 0.2M
2023-10-17 12.59 13.40 12.49 13.01 0.4M
2023-10-16 11.74 12.76 11.61 12.72 0.4M
2023-10-13 11.72 11.85 11.40 11.57 0.2M
2023-10-12 12.15 12.15 11.60 11.76 0.2M
2023-10-11 12.39 12.57 12.10 12.15 0.3M
2023-10-10 12.40 12.59 12.31 12.33 0.3M
2023-10-09 11.60 12.42 11.50 12.36 0.3M
2023-10-06 11.47 11.75 11.17 11.73 0.3M
2023-10-05 11.35 11.36 10.88 11.17 0.4M
2023-10-04 11.25 11.36 11.10 11.35 0.4M
2023-10-03 11.32 11.46 11.00 11.30 0.4M
2023-10-02 11.77 11.77 11.23 11.42 0.3M
2023-09-29 11.47 11.97 11.47 11.78 0.4M
2023-09-28 11.11 11.36 10.94 11.30 0.4M
2023-09-27 10.85 11.19 10.85 11.11 0.4M
2023-09-26 11.22 11.57 10.74 10.77 0.3M
2023-09-25 11.71 11.71 11.23 11.39 0.3M
2023-09-22 12.35 12.60 11.86 11.87 0.3M
2023-09-21 11.50 12.31 11.42 12.29 0.5M
2023-09-20 11.61 11.78 11.49 11.54 0.3M
2023-09-19 11.69 11.85 11.51 11.54 0.3M
2023-09-18 11.91 11.98 11.29 11.71 0.4M
2023-09-15 11.63 12.12 11.60 11.88 0.9M
2023-09-14 11.09 11.69 11.09 11.63 0.4M
2023-09-13 11.07 11.15 10.70 10.91 0.4M
2023-09-12 11.00 11.17 10.44 11.05 0.4M
2023-09-11 10.57 11.39 10.57 10.90 0.6M
2023-09-08 10.17 10.52 9.96 10.52 0.4M
2023-09-07 10.85 10.86 10.01 10.09 0.7M
2023-09-06 11.14 11.59 10.75 10.98 0.4M
2023-09-05 11.28 11.65 11.09 11.12 0.5M
2023-09-01 11.76 11.80 11.05 11.36 0.4M
2023-08-31 12.03 12.16 11.63 11.64 0.3M
2023-08-30 11.77 12.18 11.63 11.97 0.4M
2023-08-29 11.48 11.85 11.48 11.73 0.3M
2023-08-28 11.20 11.63 11.16 11.47 0.5M
2023-08-25 11.55 11.76 11.14 11.14 0.2M
2023-08-24 11.56 11.62 11.40 11.50 0.3M
2023-08-23 11.24 11.68 11.13 11.66 0.3M
2023-08-22 11.41 11.52 11.21 11.23 0.3M
2023-08-21 11.52 11.52 11.10 11.39 0.4M
2023-08-18 11.63 11.78 11.32 11.37 0.4M
2023-08-17 11.86 12.13 11.73 12.00 0.2M
2023-08-16 12.17 12.33 11.84 11.84 0.2M
2023-08-15 12.15 12.32 11.88 12.19 0.3M
2023-08-14 12.47 12.50 11.85 12.26 0.4M
2023-08-11 12.60 12.87 12.52 12.55 0.4M
2023-08-10 12.87 13.07 12.54 12.58 0.3M
2023-08-09 13.64 13.64 12.66 12.87 0.4M
2023-08-08 13.35 13.78 13.04 13.62 0.3M
2023-08-07 13.91 14.02 13.33 13.58 0.5M
2023-08-04 13.29 15.59 12.97 13.92 1.3M
2023-08-03 12.05 12.44 11.75 12.28 0.4M
2023-08-02 12.45 12.45 12.04 12.10 0.3M
2023-08-01 12.56 12.74 12.23 12.58 0.3M
2023-07-31 12.83 12.98 12.45 12.62 0.5M
2023-07-28 13.10 13.35 13.10 13.23 0.2M
2023-07-27 13.54 13.67 12.92 12.94 0.3M
2023-07-26 12.98 13.40 12.98 13.37 0.2M
2023-07-25 13.11 13.11 12.85 12.89 0.3M
2023-07-24 13.21 13.57 13.09 13.11 0.2M
2023-07-21 13.48 13.60 13.08 13.28 0.2M
2023-07-20 13.82 13.88 13.14 13.40 0.3M
2023-07-19 13.84 14.27 13.70 13.91 0.4M
2023-07-18 12.80 13.71 12.80 13.63 0.3M
2023-07-17 12.91 12.97 12.50 12.83 0.4M
2023-07-14 13.01 13.01 12.45 12.92 0.5M
2023-07-13 12.96 13.18 12.76 13.12 0.4M
2023-07-12 13.48 13.58 12.88 12.92 0.4M
2023-07-11 12.77 13.14 12.69 13.10 0.5M
2023-07-10 12.69 13.18 12.60 12.74 0.5M
2023-07-07 12.05 13.14 12.05 12.73 1.0M
2023-07-06 11.91 12.05 11.54 12.03 0.7M
2023-07-05 11.82 12.25 11.41 12.11 0.6M
2023-07-03 11.95 12.29 11.70 11.95 0.2M
2023-06-30 12.32 12.43 11.84 11.95 0.5M
2023-06-29 11.60 12.31 11.60 12.24 0.6M
2023-06-28 11.55 11.65 11.13 11.61 0.4M
2023-06-27 11.28 11.70 10.97 11.55 0.5M
2023-06-26 10.66 11.42 10.57 11.27 0.4M
2023-06-23 10.50 10.69 10.30 10.63 0.7M
2023-06-22 10.71 10.81 10.39 10.70 0.4M
2023-06-21 10.65 10.90 10.42 10.75 0.7M
2023-06-20 11.44 11.48 10.53 10.71 1.0M
2023-06-16 11.83 11.86 11.28 11.49 0.9M
2023-06-15 11.81 11.92 11.42 11.81 0.5M
2023-06-14 12.16 12.55 11.86 11.91 0.4M
2023-06-13 11.91 12.35 11.76 12.05 0.4M
2023-06-12 12.03 12.33 11.69 11.83 0.3M
2023-06-09 12.35 12.59 11.83 11.97 0.3M
2023-06-08 12.62 12.72 12.10 12.43 0.5M
2023-06-07 11.54 12.78 11.54 12.62 0.8M
2023-06-06 10.71 11.72 10.66 11.53 0.8M
2023-06-05 11.56 11.72 11.18 11.44 0.5M
2023-06-02 11.68 11.99 11.52 11.64 0.3M
2023-06-01 11.35 11.68 11.16 11.41 0.5M
2023-05-31 11.80 11.80 11.27 11.31 0.9M
2023-05-30 12.18 12.37 11.60 11.78 0.6M
2023-05-26 11.96 12.28 11.72 12.10 0.5M
2023-05-25 12.56 12.63 11.76 11.96 0.7M
2023-05-24 12.81 12.87 12.31 12.65 0.5M
2023-05-23 13.22 13.59 12.89 12.90 0.3M
2023-05-22 13.48 13.52 13.10 13.22 0.5M
2023-05-19 14.21 14.25 13.37 13.38 0.3M
2023-05-18 13.95 14.28 13.68 13.99 0.5M
2023-05-17 13.52 14.18 13.50 14.02 0.4M
2023-05-16 14.28 14.32 13.37 13.38 0.4M
2023-05-15 14.08 14.35 13.86 14.32 0.4M
2023-05-12 14.45 14.45 13.80 14.00 0.4M
2023-05-11 14.67 15.23 14.18 14.29 0.5M
2023-05-10 16.01 16.24 14.39 14.87 0.5M
2023-05-09 17.41 17.62 15.09 16.11 0.7M
2023-05-08 15.13 15.40 14.69 15.28 0.5M
2023-05-05 15.03 15.39 14.67 15.06 0.6M
2023-05-04 16.41 16.41 14.40 14.66 0.7M
2023-05-03 17.31 17.69 16.66 16.73 0.3M
2023-05-02 17.77 17.77 16.96 17.30 0.4M
2023-05-01 17.62 18.38 17.55 17.97 0.3M
2023-04-28 17.39 18.51 17.38 17.69 0.6M
2023-04-27 17.15 17.50 16.91 17.37 0.4M
2023-04-26 17.32 17.54 16.84 16.96 0.3M
2023-04-25 18.29 18.37 17.39 17.40 0.3M
2023-04-24 18.16 18.59 18.12 18.52 0.2M
2023-04-21 18.20 18.37 17.91 18.36 0.4M
2023-04-20 18.26 18.51 18.09 18.20 0.2M
2023-04-19 18.17 18.76 18.02 18.53 0.3M
2023-04-18 18.65 18.65 18.08 18.37 0.2M
2023-04-17 17.98 18.45 17.71 18.43 0.2M
2023-04-14 18.45 18.78 17.51 17.88 0.2M
2023-04-13 17.88 18.55 17.86 18.41 0.4M
2023-04-12 18.73 18.90 17.75 17.77 0.5M
2023-04-11 18.34 18.64 18.29 18.54 0.3M
2023-04-10 17.45 18.38 17.45 18.22 0.4M
2023-04-06 17.03 17.80 16.99 17.59 0.2M
2023-04-05 16.97 17.02 16.60 17.00 0.2M
2023-04-04 17.27 17.44 16.87 17.13 0.3M
2023-04-03 17.69 17.81 16.99 17.21 0.4M
2023-03-31 17.06 17.62 17.02 17.58 0.3M
2023-03-30 17.15 17.34 16.83 16.95 0.3M
2023-03-29 16.89 17.02 16.58 16.94 0.3M
2023-03-28 16.48 16.82 16.48 16.63 0.3M
2023-03-27 15.85 16.51 15.85 16.48 0.4M
2023-03-24 15.94 15.94 15.21 15.64 0.4M
2023-03-23 16.07 16.44 15.86 16.19 0.5M
2023-03-22 16.79 16.85 15.94 15.96 0.3M
2023-03-21 16.38 16.91 16.24 16.63 0.4M
2023-03-20 16.12 16.62 15.90 15.93 0.5M
2023-03-17 16.16 16.37 15.89 16.00 0.9M
2023-03-16 16.36 16.67 15.90 16.39 0.5M
2023-03-15 16.08 16.74 15.73 16.74 0.5M
2023-03-14 17.74 17.85 16.39 16.59 0.6M
2023-03-13 17.85 17.85 16.79 16.85 0.7M
2023-03-10 19.27 19.34 18.21 18.30 0.5M
2023-03-09 21.22 21.38 19.44 19.46 0.6M
2023-03-08 20.99 21.34 20.85 21.25 0.3M
2023-03-07 21.40 21.85 20.94 21.00 0.4M
2023-03-06 22.62 23.03 21.22 21.34 0.4M
2023-03-03 22.91 23.09 22.66 22.67 0.3M
2023-03-02 22.51 22.79 22.21 22.65 0.3M
2023-03-01 22.31 23.33 22.08 22.89 0.4M
2023-02-28 22.71 23.40 22.34 22.36 0.7M
2023-02-27 23.91 24.89 22.75 22.77 0.6M
2023-02-24 23.96 24.78 23.47 23.67 0.7M
2023-02-23 23.90 24.65 23.73 24.61 0.6M
2023-02-22 23.15 24.32 22.67 23.85 1.0M
2023-02-21 26.73 27.07 23.81 23.93 1.3M
2023-02-17 23.60 27.46 23.44 27.13 2.8M
2023-02-16 19.83 20.97 19.58 20.50 0.9M
2023-02-15 18.41 20.34 18.41 20.28 0.6M
2023-02-14 18.47 18.47 17.94 18.40 0.2M
2023-02-13 17.99 18.54 17.66 18.53 0.3M
2023-02-10 17.69 18.17 17.61 17.95 0.2M
2023-02-09 18.40 18.46 17.66 17.80 0.4M
2023-02-08 18.13 18.42 17.92 18.04 0.3M
2023-02-07 18.40 18.56 17.97 18.18 0.4M
2023-02-06 18.85 18.91 18.34 18.43 0.3M
2023-02-03 19.30 19.58 18.92 19.07 0.4M
2023-02-02 19.65 20.22 19.56 19.69 0.4M
2023-02-01 18.41 19.61 18.11 19.06 0.6M
2023-01-31 17.64 18.53 17.62 18.51 0.3M
2023-01-30 18.12 18.13 17.43 17.68 0.4M
2023-01-27 17.61 18.37 17.61 18.26 0.3M
2023-01-26 17.72 17.94 17.47 17.71 0.5M
2023-01-25 17.45 17.73 17.34 17.54 0.3M
2023-01-24 17.49 17.77 17.38 17.54 0.2M
2023-01-23 17.14 17.86 17.14 17.64 0.3M
2023-01-20 17.22 17.39 16.96 17.11 0.2M
2023-01-19 17.08 17.32 16.88 17.09 0.2M
2023-01-18 17.61 17.97 17.19 17.20 0.3M
2023-01-17 17.61 17.69 17.21 17.58 0.2M
2023-01-13 17.68 17.68 17.33 17.58 0.4M
2023-01-12 17.88 18.20 17.74 17.87 0.3M
2023-01-11 17.76 17.96 17.40 17.66 0.3M
2023-01-10 17.27 17.71 17.22 17.66 0.3M
2023-01-09 17.17 17.71 17.03 17.34 0.4M
2023-01-06 17.12 17.26 16.80 17.01 0.3M
2023-01-05 16.65 17.04 16.39 16.97 0.3M
2023-01-04 16.20 16.99 16.07 16.78 0.6M
2023-01-03 15.93 16.29 15.64 15.90 0.6M