AMC Entertainment

AMC
🏛️ 독일 →
2.62
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.60 5.70 5.50 5.65 0.0M
2023-12-28 5.55 5.85 5.55 5.60 0.1M
2023-12-27 5.50 5.65 5.45 5.60 0.0M
2023-12-22 5.50 5.80 5.45 5.50 0.1M
2023-12-21 5.75 5.90 5.35 5.45 0.2M
2023-12-20 6.15 6.15 5.65 5.70 0.1M
2023-12-19 6.10 6.20 6.00 6.10 0.0M
2023-12-18 6.20 6.25 6.00 6.15 0.0M
2023-12-15 6.10 6.30 6.10 6.15 0.0M
2023-12-14 6.30 6.60 6.05 6.15 0.1M
2023-12-13 6.35 6.35 6.00 6.20 0.1M
2023-12-12 6.60 6.70 6.20 6.25 0.0M
2023-12-11 6.45 6.60 6.25 6.60 0.0M
2023-12-08 6.35 6.55 6.30 6.35 0.0M
2023-12-07 6.35 6.45 6.25 6.35 0.1M
2023-12-06 6.50 6.60 6.25 6.40 0.1M
2023-12-05 6.90 7.00 6.40 6.50 0.1M
2023-12-04 6.30 6.95 6.25 6.90 0.1M
2023-12-01 6.15 6.40 6.05 6.30 0.1M
2023-11-30 6.55 6.70 6.10 6.15 0.1M
2023-11-29 6.30 6.65 6.25 6.50 0.1M
2023-11-28 6.25 6.30 5.95 6.10 0.0M
2023-11-27 6.25 6.35 6.10 6.20 0.0M
2023-11-24 6.55 6.55 6.20 6.35 0.0M
2023-11-23 6.55 7.00 6.45 6.65 0.0M
2023-11-22 6.15 6.55 6.05 6.45 0.0M
2023-11-21 6.65 6.70 5.95 6.10 0.1M
2023-11-20 6.75 6.90 6.55 6.60 0.0M
2023-11-17 6.85 6.95 6.65 6.80 0.0M
2023-11-16 7.40 7.40 6.75 6.85 0.0M
2023-11-15 7.50 7.60 7.15 7.30 0.1M
2023-11-14 7.40 7.65 7.20 7.40 0.0M
2023-11-13 7.75 7.75 7.13 7.40 0.1M
2023-11-10 8.09 8.10 7.37 7.51 0.1M
2023-11-09 9.41 9.79 7.44 8.14 0.3M
2023-11-08 9.70 9.88 9.34 9.48 0.1M
2023-11-07 10.10 10.34 9.49 9.55 0.1M
2023-11-06 10.03 10.62 10.03 10.22 0.1M
2023-11-03 9.90 10.49 9.66 10.06 0.1M
2023-11-02 9.62 10.01 9.38 9.79 0.1M
2023-11-01 10.06 10.28 9.39 9.39 0.1M
2023-10-31 9.33 10.14 9.25 10.14 0.1M
2023-10-30 8.91 9.44 8.77 9.33 0.1M
2023-10-27 8.83 9.10 8.66 8.69 0.0M
2023-10-26 8.71 8.92 8.59 8.78 0.1M
2023-10-25 8.90 9.07 8.60 8.72 0.1M
2023-10-24 8.73 9.33 8.58 8.87 0.1M
2023-10-23 8.68 8.98 8.41 8.60 0.0M
2023-10-20 8.80 9.14 8.57 8.57 0.0M
2023-10-19 8.79 9.27 8.53 8.78 0.1M
2023-10-18 9.30 9.70 8.68 8.77 0.0M
2023-10-17 8.88 9.70 8.62 9.28 0.1M
2023-10-16 9.04 9.24 8.56 8.83 0.1M
2023-10-13 10.49 10.62 8.92 9.00 0.1M
2023-10-12 9.96 10.60 9.71 10.41 0.2M
2023-10-11 9.38 9.90 9.24 9.83 0.2M
2023-10-10 9.16 9.73 9.12 9.34 0.1M
2023-10-09 8.73 9.33 8.52 9.27 0.1M
2023-10-06 8.05 8.90 7.85 8.77 0.1M
2023-10-05 7.83 8.40 7.73 7.86 0.1M
2023-10-04 7.55 8.10 7.37 7.97 0.1M
2023-10-03 7.84 7.85 7.55 7.75 0.0M
2023-10-02 7.71 7.99 7.43 7.80 0.1M
2023-09-29 7.37 7.85 7.30 7.55 0.1M
2023-09-28 7.33 7.37 6.99 7.36 0.1M
2023-09-27 7.53 7.71 7.15 7.21 0.1M
2023-09-26 7.63 7.94 7.38 7.45 0.1M
2023-09-25 7.30 8.03 7.10 7.75 0.1M
2023-09-22 7.25 7.55 7.14 7.19 0.0M
2023-09-21 7.56 7.86 7.23 7.29 0.1M
2023-09-20 7.74 8.03 7.45 7.68 0.1M
2023-09-19 7.33 7.81 6.88 7.66 0.1M
2023-09-18 7.90 7.92 7.22 7.34 0.1M
2023-09-15 7.65 7.98 7.40 7.80 0.1M
2023-09-14 7.78 8.73 7.54 7.61 0.4M
2023-09-13 7.21 7.78 6.90 7.64 0.1M
2023-09-12 6.95 7.59 6.75 7.09 0.1M
2023-09-11 6.70 7.40 6.56 6.84 0.2M
2023-09-08 7.55 7.66 6.63 6.70 0.1M
2023-09-07 8.13 8.31 7.20 7.67 0.2M
2023-09-06 12.79 12.80 7.86 8.09 0.4M
2023-09-05 12.26 12.84 11.79 12.70 0.1M
2023-09-04 12.11 12.19 11.91 12.18 0.0M
2023-09-01 11.58 12.27 11.23 12.19 0.1M
2023-08-31 11.89 13.30 11.54 11.63 0.2M
2023-08-30 10.19 12.49 9.86 11.59 0.2M
2023-08-29 10.25 10.78 9.96 10.04 0.2M
2023-08-28 11.55 12.20 10.14 10.25 0.1M
2023-08-25 13.45 13.92 11.50 11.59 0.1M
2023-08-24 17.60 18.50 12.52 13.61 0.0M
2023-08-23 21.49 21.59 17.50 17.88 0.1M
2023-08-22 25.15 25.79 19.97 20.95 0.1M
2023-08-21 33.08 33.09 24.97 25.39 0.1M
2023-08-18 33.53 34.41 31.34 33.19 0.0M
2023-08-17 30.36 33.04 29.59 32.30 0.0M
2023-08-16 30.70 31.04 28.13 30.49 0.0M
2023-08-15 28.05 30.75 26.65 29.98 0.0M
2023-08-14 32.30 33.53 25.81 27.60 0.1M
2023-08-11 40.30 42.67 39.32 42.50 0.0M
2023-08-10 39.89 40.91 39.27 40.04 0.0M
2023-08-09 40.66 41.47 39.20 39.66 0.0M
2023-08-08 41.59 44.55 40.12 40.96 0.0M
2023-08-07 39.00 42.28 39.00 41.31 0.0M
2023-08-04 39.70 40.65 38.63 39.71 0.0M
2023-08-03 39.21 40.24 38.21 39.71 0.0M
2023-08-02 39.58 39.58 37.84 38.61 0.0M
2023-08-01 40.35 41.47 38.93 39.78 0.0M
2023-07-31 37.29 40.51 36.74 39.84 0.0M
2023-07-28 37.40 37.76 36.18 37.39 0.0M
2023-07-27 40.97 41.19 36.22 36.58 0.0M
2023-07-26 41.03 42.24 39.01 40.58 0.0M
2023-07-25 42.17 45.87 40.24 40.98 0.1M
2023-07-24 54.88 60.35 38.83 46.60 0.3M
2023-07-21 34.16 35.47 33.83 34.91 0.0M
2023-07-20 33.58 34.29 33.39 34.18 0.0M
2023-07-19 34.09 34.78 33.69 34.42 0.0M
2023-07-18 33.64 35.56 33.64 34.03 0.0M
2023-07-17 34.57 34.71 33.76 34.22 0.0M
2023-07-14 34.92 35.98 33.67 34.10 0.0M
2023-07-13 34.98 35.67 34.48 35.02 0.0M
2023-07-12 35.14 35.48 34.52 34.94 0.0M
2023-07-11 33.86 35.37 33.86 35.29 0.0M
2023-07-10 33.70 34.48 31.77 34.01 0.0M
2023-07-07 34.86 35.28 33.97 33.97 0.0M
2023-07-06 34.49 35.19 34.04 34.85 0.0M
2023-07-05 35.48 36.26 34.41 34.46 0.0M
2023-07-04 36.20 37.05 35.38 35.38 0.0M
2023-07-03 35.14 37.29 34.68 36.00 0.0M
2023-06-30 35.00 35.70 34.66 35.41 0.0M
2023-06-29 35.29 35.89 33.93 35.55 0.0M
2023-06-28 33.04 36.87 32.52 35.64 0.0M
2023-06-27 32.56 33.40 31.94 33.27 0.0M
2023-06-26 33.97 34.32 32.35 32.69 0.0M
2023-06-23 33.70 34.06 32.44 32.75 0.0M
2023-06-22 35.74 35.76 32.74 33.63 0.0M
2023-06-21 37.24 37.32 36.31 36.64 0.0M
2023-06-20 37.73 38.46 36.24 37.28 0.0M
2023-06-19 37.89 37.95 37.35 37.50 0.0M
2023-06-16 38.06 38.95 37.57 38.07 0.0M
2023-06-15 39.62 40.42 37.94 38.62 0.0M
2023-06-14 41.15 41.81 39.42 39.83 0.0M
2023-06-13 39.94 41.94 38.90 40.90 0.0M
2023-06-12 38.97 40.07 38.83 39.10 0.0M
2023-06-09 38.20 39.63 37.98 38.90 0.0M
2023-06-08 38.01 38.78 37.11 38.21 0.0M
2023-06-07 37.96 39.49 37.81 38.90 0.0M
2023-06-06 38.03 39.28 37.62 38.55 0.0M
2023-06-05 38.01 39.00 37.36 37.90 0.0M
2023-06-02 37.37 38.43 37.20 37.59 0.0M
2023-06-01 37.63 38.14 35.74 37.24 0.0M
2023-05-31 38.37 38.43 36.35 37.11 0.0M
2023-05-30 38.83 40.30 37.02 37.74 0.0M
2023-05-29 38.91 39.35 38.33 38.69 0.0M
2023-05-26 38.45 39.83 37.98 38.33 0.0M
2023-05-25 40.41 41.10 38.02 38.59 0.0M
2023-05-24 41.58 41.58 39.26 40.31 0.0M
2023-05-23 41.57 42.08 40.85 41.03 0.0M
2023-05-22 41.01 42.57 40.45 41.52 0.0M
2023-05-19 42.41 42.41 40.51 41.07 0.0M
2023-05-18 41.53 42.22 41.13 41.46 0.0M
2023-05-17 40.39 42.00 39.78 41.65 0.0M
2023-05-16 41.28 42.12 40.15 40.15 0.0M
2023-05-15 42.36 42.92 41.03 41.68 0.0M
2023-05-12 42.76 43.58 41.65 42.01 0.0M
2023-05-11 45.08 45.32 41.91 43.19 0.0M
2023-05-10 45.34 45.54 43.58 44.38 0.0M
2023-05-09 46.77 48.71 44.57 44.57 0.0M
2023-05-08 46.69 48.27 44.29 47.12 0.0M
2023-05-05 48.08 53.82 45.35 47.51 0.0M
2023-05-04 46.29 48.51 45.57 47.85 0.0M
2023-05-03 43.73 46.54 43.50 45.94 0.0M
2023-05-02 44.82 46.28 42.89 43.84 0.0M
2023-04-28 43.58 44.41 42.68 44.22 0.0M
2023-04-27 42.15 44.46 41.30 43.33 0.0M
2023-04-26 41.52 42.49 40.56 41.60 0.0M
2023-04-25 39.28 42.70 38.21 41.44 0.0M
2023-04-24 39.30 40.38 37.29 39.69 0.0M
2023-04-21 39.56 40.61 39.04 40.02 0.0M
2023-04-20 40.15 40.58 39.48 40.32 0.0M
2023-04-19 40.68 41.66 39.41 40.85 0.0M
2023-04-18 42.00 42.60 40.24 40.68 0.0M
2023-04-17 41.14 42.91 40.47 41.72 0.0M
2023-04-14 44.36 45.87 39.40 40.82 0.0M
2023-04-13 43.15 45.06 43.02 43.26 0.0M
2023-04-12 44.03 46.05 42.80 42.94 0.0M
2023-04-11 41.70 45.60 40.61 44.01 0.0M
2023-04-06 35.12 41.59 34.50 39.24 0.1M
2023-04-05 32.16 33.34 31.59 32.37 0.0M
2023-04-04 32.82 35.36 29.47 31.57 0.1M
2023-04-03 40.59 41.74 39.92 40.86 0.0M
2023-03-31 39.78 41.10 39.36 40.78 0.0M
2023-03-30 41.02 41.55 39.32 39.55 0.0M
2023-03-29 42.22 43.85 39.33 40.80 0.0M
2023-03-28 36.98 44.56 36.60 41.48 0.0M
2023-03-27 37.06 37.40 35.21 37.14 0.0M
2023-03-24 36.18 37.16 35.52 36.86 0.0M
2023-03-23 35.74 37.84 35.21 36.28 0.0M
2023-03-22 39.61 40.84 35.00 36.35 0.0M
2023-03-21 35.25 37.34 34.42 37.08 0.0M
2023-03-20 35.11 36.14 33.98 35.34 0.0M
2023-03-17 36.15 37.31 34.31 35.05 0.0M
2023-03-16 35.73 38.65 33.94 36.13 0.0M
2023-03-15 38.67 39.43 34.65 35.29 0.0M
2023-03-14 45.53 45.87 35.81 38.20 0.1M
2023-03-13 45.46 48.52 43.15 45.12 0.0M
2023-03-10 45.90 47.47 43.79 44.80 0.0M
2023-03-09 48.54 49.24 46.32 47.65 0.0M
2023-03-08 50.81 51.30 47.34 48.53 0.0M
2023-03-07 52.46 52.99 50.29 50.65 0.0M
2023-03-06 54.44 55.94 52.02 52.06 0.0M
2023-03-03 50.85 55.39 50.29 54.99 0.0M
2023-03-02 53.59 54.08 49.02 50.67 0.0M
2023-03-01 55.14 58.64 53.25 54.58 0.0M
2023-02-28 63.53 70.49 59.36 60.38 0.1M
2023-02-27 52.51 67.31 51.88 63.26 0.1M
2023-02-24 52.24 52.62 49.92 52.09 0.0M
2023-02-23 52.06 54.94 49.05 51.34 0.0M
2023-02-22 49.75 56.19 48.98 51.62 0.1M
2023-02-21 43.95 51.17 42.49 50.35 0.1M
2023-02-20 42.89 44.11 42.89 44.03 0.0M
2023-02-17 43.66 45.65 42.32 43.42 0.0M
2023-02-16 42.42 45.46 40.33 43.37 0.1M
2023-02-15 36.71 43.24 36.71 42.69 0.0M
2023-02-14 38.21 39.22 36.44 37.49 0.0M
2023-02-13 40.85 41.55 37.94 38.57 0.0M
2023-02-10 45.00 45.00 38.26 40.48 0.0M
2023-02-09 47.68 49.26 42.29 44.27 0.0M
2023-02-08 51.96 51.96 46.21 46.83 0.0M
2023-02-07 56.48 59.00 50.00 50.80 0.1M
2023-02-06 50.74 59.91 49.82 56.35 0.1M
2023-02-03 48.79 54.71 48.79 49.74 0.0M
2023-02-02 46.32 51.99 44.56 48.79 0.0M
2023-02-01 43.43 46.40 42.57 45.73 0.0M
2023-01-31 41.03 43.46 40.32 43.46 0.0M
2023-01-30 43.03 43.95 40.21 40.79 0.0M
2023-01-27 43.04 45.27 41.64 44.86 0.0M
2023-01-26 43.79 45.27 41.38 42.79 0.0M
2023-01-25 43.87 44.89 42.88 42.90 0.0M
2023-01-24 46.11 47.78 43.83 44.65 0.0M
2023-01-23 44.96 47.96 44.18 45.94 0.0M
2023-01-20 45.01 47.25 44.57 44.67 0.0M
2023-01-19 45.76 46.25 43.03 44.85 0.0M
2023-01-18 49.59 53.21 44.60 46.02 0.1M
2023-01-17 41.91 50.38 41.25 49.82 0.0M
2023-01-16 41.91 42.75 41.35 42.15 0.0M
2023-01-13 40.50 41.90 39.00 41.10 0.0M
2023-01-12 40.24 43.41 38.52 40.86 0.0M
2023-01-11 33.79 40.48 32.74 40.48 0.0M
2023-01-10 31.94 33.43 31.86 33.39 0.0M
2023-01-09 32.20 32.93 31.17 32.41 0.0M
2023-01-06 32.65 33.38 31.77 31.97 0.0M
2023-01-05 34.40 34.68 32.58 33.06 0.0M
2023-01-04 32.78 34.64 32.05 34.19 0.0M
2023-01-03 34.32 36.36 32.48 32.82 0.0M
2023-01-02 33.53 35.29 33.40 34.17 0.0M