Amkor

AMKR
🏛️ 독일 →
25.10
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
2024-12-30 24.80 25.00 24.78 25.00 0.0M
2024-12-27 25.46 25.46 25.00 25.09 0.0M
2024-12-23 24.53 24.61 24.32 24.32 0.0M
2024-12-20 23.77 24.68 23.77 24.68 0.0M
2024-12-19 24.79 24.79 24.79 24.79 0.0M
2024-12-18 25.36 26.11 24.90 24.90 0.0M
2024-12-17 25.53 25.93 25.25 25.25 0.0M
2024-12-16 25.38 25.71 25.32 25.71 0.0M
2024-12-12 24.86 24.86 24.86 24.86 0.0M
2024-12-11 24.72 25.14 24.72 25.14 0.0M
2024-12-10 25.60 25.60 25.60 25.60 0.0M
2024-12-09 24.74 25.52 24.74 25.52 0.0M
2024-12-05 25.11 25.11 24.61 24.61 0.0M
2024-12-04 25.14 25.31 25.14 25.31 0.0M
2024-12-03 25.61 25.61 25.02 25.22 0.0M
2024-12-02 24.73 25.65 24.73 25.51 0.0M
2024-11-29 24.47 24.47 24.47 24.47 0.0M
2024-11-27 24.62 24.62 24.21 24.21 0.0M
2024-11-26 25.12 25.17 25.12 25.17 0.0M
2024-11-25 25.22 25.70 25.18 25.70 0.0M
2024-11-22 24.32 25.21 24.32 25.21 0.0M
2024-11-21 23.64 23.64 23.64 23.64 0.0M
2024-11-20 23.57 23.57 23.57 23.57 0.0M
2024-11-18 23.43 23.43 23.43 23.43 0.0M
2024-11-15 24.16 24.16 23.52 23.54 0.0M
2024-11-14 24.14 24.38 24.14 24.37 0.0M
2024-11-13 24.41 24.49 24.13 24.13 0.0M
2024-11-12 25.12 25.12 24.44 24.44 0.0M
2024-11-11 25.19 25.19 24.66 24.66 0.0M
2024-11-08 25.13 25.37 25.08 25.14 0.0M
2024-11-07 25.23 25.48 25.23 25.48 0.0M
2024-11-06 24.43 25.20 24.43 25.20 0.0M
2024-11-05 23.49 23.83 23.49 23.57 0.0M
2024-11-04 23.62 23.83 23.62 23.83 0.0M
2024-11-01 23.24 24.07 23.24 24.07 0.0M
2024-10-31 24.17 24.17 23.33 23.33 0.0M
2024-10-30 25.19 25.19 24.34 24.39 0.0M
2024-10-29 23.15 25.20 22.05 25.19 0.0M
2024-10-28 27.55 27.55 22.16 23.93 0.0M
2024-10-25 26.73 27.25 26.73 27.25 0.0M
2024-10-24 27.03 27.23 26.92 27.23 0.0M
2024-10-23 27.48 27.48 27.46 27.46 0.0M
2024-10-22 27.37 27.37 27.23 27.23 0.0M
2024-10-21 27.67 27.67 27.67 27.67 0.0M
2024-10-18 27.73 27.73 27.73 27.73 0.0M
2024-10-17 28.17 28.81 28.17 28.37 0.0M
2024-10-16 27.26 27.51 27.26 27.51 0.0M
2024-10-15 28.69 28.69 28.67 28.67 0.0M
2024-10-09 26.85 26.96 26.85 26.96 0.0M
2024-10-08 26.81 27.03 26.69 27.03 0.0M
2024-10-07 27.46 27.46 27.12 27.12 0.0M
2024-10-04 26.84 27.16 26.81 27.09 0.0M
2024-10-03 26.58 26.58 26.29 26.34 0.0M
2024-10-02 25.75 25.75 25.72 25.72 0.0M
2024-10-01 27.01 27.04 26.92 26.92 0.0M
2024-09-30 27.01 27.25 26.97 26.98 0.0M
2024-09-27 27.63 27.63 27.63 27.63 0.0M
2024-09-26 27.65 28.07 27.65 28.07 0.0M
2024-09-25 26.59 27.24 26.59 27.24 0.0M
2024-09-24 26.99 26.99 26.99 26.99 0.0M
2024-09-23 27.54 27.66 27.37 27.37 0.0M
2024-09-20 28.08 28.25 27.88 28.23 0.0M
2024-09-19 27.00 28.36 27.00 28.36 0.0M
2024-09-18 27.05 27.28 27.05 27.28 0.0M
2024-09-16 27.27 27.27 26.70 26.83 0.0M
2024-09-13 26.35 27.12 26.35 26.99 0.0M
2024-09-11 25.80 26.10 25.80 26.10 0.0M
2024-09-10 25.40 25.40 25.34 25.34 0.0M
2024-09-09 25.71 25.74 25.54 25.54 0.0M
2024-09-06 25.93 25.93 25.54 25.54 0.0M
2024-09-05 26.17 26.17 26.17 26.17 0.0M
2024-09-04 26.04 27.01 25.61 26.89 0.0M
2024-09-03 28.16 28.16 26.86 26.86 0.0M
2024-09-02 29.42 29.42 29.42 29.42 0.0M
2024-08-30 29.33 29.51 29.01 29.01 0.0M
2024-08-29 28.99 28.99 28.99 28.99 0.0M
2024-08-28 29.28 29.29 28.82 28.89 0.0M
2024-08-27 29.21 29.21 28.85 28.85 0.0M
2024-08-26 29.52 30.51 29.16 29.16 0.0M
2024-08-23 28.76 29.51 28.70 29.50 0.0M
2024-08-22 29.48 30.16 28.56 28.56 0.0M
2024-08-21 28.90 29.64 28.90 29.47 0.0M
2024-08-20 28.86 28.86 28.86 28.86 0.0M
2024-08-19 28.87 28.87 28.87 28.87 0.0M
2024-08-15 28.74 28.74 28.74 28.74 0.0M
2024-08-14 28.91 28.91 28.91 28.91 0.0M
2024-08-13 28.60 28.60 28.60 28.60 0.0M
2024-08-12 28.36 28.36 27.97 28.36 0.0M
2024-08-09 27.53 28.56 27.53 28.56 0.0M
2024-08-07 26.06 26.30 26.06 26.10 0.0M
2024-08-06 25.61 25.72 25.21 25.21 0.0M
2024-08-05 24.56 25.36 23.57 25.21 0.0M
2024-08-02 27.12 27.52 26.10 26.10 0.0M
2024-08-01 30.19 30.19 27.32 27.58 0.0M
2024-07-31 28.93 29.23 28.27 29.23 0.0M
2024-07-30 32.50 32.50 26.89 27.87 0.0M
2024-07-29 34.68 36.05 34.68 36.05 0.0M
2024-07-26 35.19 35.69 34.38 34.58 0.0M
2024-07-25 35.35 35.35 34.12 34.38 0.0M
2024-07-24 36.66 36.66 35.82 35.97 0.0M
2024-07-23 37.26 37.35 36.78 37.35 0.0M
2024-07-19 36.44 36.44 36.44 36.44 0.0M
2024-07-18 37.14 37.39 36.81 37.05 0.0M
2024-07-17 38.89 40.10 37.28 37.68 0.0M
2024-07-16 38.66 39.99 38.66 39.99 0.0M
2024-07-15 38.39 39.07 38.26 38.73 0.0M
2024-07-12 38.15 38.15 38.08 38.08 0.0M
2024-07-11 40.09 40.09 38.41 38.41 0.0M
2024-07-10 38.65 39.63 38.60 39.53 0.0M
2024-07-09 37.06 38.09 37.06 38.09 0.0M
2024-07-08 36.58 37.19 36.58 36.91 0.0M
2024-07-05 36.81 36.81 36.05 36.34 0.0M
2024-07-04 36.92 37.23 36.77 36.77 0.0M
2024-07-03 36.73 36.98 36.59 36.98 0.0M
2024-07-02 36.50 37.62 36.34 37.62 0.0M
2024-07-01 36.81 38.11 36.54 36.81 0.0M
2024-06-28 36.75 37.62 36.75 37.23 0.0M
2024-06-27 35.95 36.15 35.90 36.15 0.0M
2024-06-26 36.35 36.88 36.10 36.30 0.0M
2024-06-25 34.14 35.23 34.14 35.23 0.0M
2024-06-24 35.80 35.81 34.21 34.46 0.0M
2024-06-21 36.42 36.45 34.77 35.38 0.0M
2024-06-20 38.41 38.70 36.22 36.22 0.0M
2024-06-19 36.64 38.02 36.64 37.72 0.0M
2024-06-18 34.24 37.14 33.82 36.88 0.0M
2024-06-17 32.24 32.27 31.91 31.91 0.0M
2024-06-14 31.86 31.86 31.86 31.86 0.0M
2024-06-13 33.00 33.00 31.81 31.81 0.0M
2024-06-12 32.71 32.71 32.71 32.71 0.0M
2024-06-07 29.93 29.94 29.93 29.94 0.0M
2024-06-05 28.81 28.81 28.81 28.81 0.0M
2024-06-04 28.91 28.91 28.91 28.91 0.0M
2024-06-03 29.60 29.75 29.60 29.75 0.0M
2024-05-31 29.72 29.72 28.86 29.40 0.0M
2024-05-28 30.60 30.73 30.59 30.73 0.0M
2024-05-27 30.20 30.24 30.20 30.24 0.0M
2024-05-24 29.86 29.86 29.86 29.86 0.0M
2024-05-23 30.64 30.64 30.64 30.64 0.0M
2024-05-21 30.20 30.20 29.63 29.63 0.0M
2024-05-20 29.52 29.61 29.34 29.61 0.0M
2024-05-17 29.98 29.98 29.98 29.98 0.0M
2024-05-16 30.49 30.49 30.49 30.49 0.0M
2024-05-15 30.52 30.52 30.52 30.52 0.0M
2024-05-14 29.73 30.17 29.73 30.17 0.0M
2024-05-10 29.76 30.28 29.75 29.75 0.0M
2024-05-09 29.91 29.91 29.61 29.61 0.0M
2024-05-08 29.91 29.91 29.91 29.91 0.0M
2024-05-07 29.74 29.74 29.74 29.74 0.0M
2024-05-03 30.34 30.34 30.34 30.34 0.0M
2024-05-02 27.71 27.71 27.71 27.71 0.0M
2024-04-30 30.76 30.76 30.76 30.76 0.0M
2024-04-29 28.34 28.34 28.34 28.34 0.0M
2024-04-26 28.46 28.46 28.46 28.46 0.0M
2024-04-25 27.34 27.34 27.34 27.34 0.0M
2024-04-23 26.83 26.83 26.83 26.83 0.0M
2024-04-22 26.60 26.60 26.60 26.60 0.0M
2024-04-19 26.76 26.76 26.76 26.76 0.0M
2024-04-18 27.76 27.76 26.85 26.85 0.0M
2024-04-16 28.95 28.95 28.95 28.95 0.0M
2024-04-12 30.15 30.15 30.15 30.15 0.0M
2024-04-09 30.92 30.92 30.92 30.92 0.0M
2024-04-08 28.16 28.16 28.16 28.16 0.0M
2024-04-03 28.37 28.37 28.37 28.37 0.0M
2024-04-02 28.94 28.94 28.30 28.30 0.0M
2024-03-28 29.55 29.55 29.55 29.55 0.0M
2024-03-27 29.35 29.75 29.35 29.75 0.0M
2024-03-25 28.96 28.96 28.96 28.96 0.0M
2024-03-22 28.56 28.76 28.56 28.76 0.0M
2024-03-21 28.96 28.96 28.96 28.96 0.0M
2024-03-20 27.97 27.97 27.97 27.97 0.0M
2024-03-15 28.17 28.17 28.17 28.17 0.0M
2024-03-14 29.55 29.55 28.56 28.56 0.0M
2024-03-13 30.53 30.53 29.75 29.75 0.0M
2024-03-12 30.53 30.53 30.53 30.53 0.0M
2024-03-11 31.52 31.52 29.94 30.34 0.0M
2024-03-08 32.50 33.10 31.72 31.72 0.0M
2024-03-07 31.91 33.10 31.91 32.50 0.0M
2024-03-06 30.53 31.91 30.53 31.91 0.0M
2024-03-05 30.14 30.14 29.55 29.55 0.0M
2024-03-04 30.14 30.53 30.14 30.53 0.0M
2024-02-29 28.17 28.17 28.17 28.17 0.0M
2024-02-26 27.97 28.17 27.97 27.97 0.0M
2024-02-22 28.56 28.56 28.17 28.17 0.0M
2024-02-21 27.19 27.19 27.19 27.19 0.0M
2024-02-20 26.99 26.99 26.99 26.99 0.0M
2024-02-16 27.38 27.58 27.38 27.38 0.0M
2024-02-15 28.37 28.37 28.37 28.37 0.0M
2024-02-14 28.17 28.17 28.17 28.17 0.0M
2024-02-13 28.37 28.37 28.37 28.37 0.0M
2024-02-12 28.56 28.96 28.17 28.96 0.0M
2024-02-09 27.78 28.37 27.78 28.37 0.0M
2024-02-08 27.78 27.78 27.78 27.78 0.0M
2024-02-07 28.17 28.37 27.38 27.38 0.0M
2024-02-06 26.40 27.58 26.40 27.58 0.0M
2024-02-05 29.35 29.35 29.35 29.35 0.0M
2024-01-31 28.76 29.16 28.76 28.96 0.0M
2024-01-30 30.14 30.14 29.94 30.14 0.0M
2024-01-26 30.53 30.53 30.53 30.53 0.0M
2024-01-25 30.73 30.73 30.53 30.53 0.0M
2024-01-24 30.34 30.34 30.34 30.34 0.0M
2024-01-23 30.14 30.34 30.14 30.34 0.0M
2024-01-22 30.14 30.14 29.75 30.14 0.0M
2024-01-19 29.16 29.16 28.96 28.96 0.0M
2024-01-18 28.76 28.76 28.76 28.76 0.0M
2024-01-15 27.38 27.38 26.99 26.99 0.0M
2024-01-12 27.19 27.19 27.19 27.19 0.0M
2024-01-09 27.78 27.78 27.78 27.78 0.0M
2024-01-08 27.38 28.17 27.38 27.97 0.0M
2024-01-04 27.58 27.78 26.99 27.38 0.0M
2024-01-03 28.56 28.56 27.78 27.97 0.0M
2024-01-02 29.75 29.75 28.56 28.56 0.0M