Amg Cap Tr Ii (AATRL)

AATRL
🏛️ 미국 →
64.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 58.56 58.56 58.56 58.56 0.0M
2021-12-30 57.67 57.67 57.67 57.67 0.0M
2021-12-27 52.50 52.50 50.00 50.00 0.0M
2021-12-22 56.50 57.25 56.50 57.25 0.3M
2021-12-21 50.00 50.00 50.00 50.00 0.0M
2021-12-20 48.50 57.55 48.50 57.00 0.0M
2021-12-17 58.13 58.25 58.13 58.25 0.0M
2021-12-16 59.50 59.50 59.50 59.50 0.0M
2021-12-15 50.50 50.50 50.50 50.50 0.0M
2021-12-14 50.00 58.00 50.00 58.00 0.0M
2021-12-10 50.50 50.50 50.50 50.50 0.0M
2021-12-09 52.50 52.50 52.50 52.50 0.0M
2021-12-07 52.50 52.50 52.50 52.50 0.0M
2021-12-06 60.00 63.00 58.38 58.50 0.0M
2021-12-02 48.00 60.00 48.00 60.00 0.0M
2021-11-30 59.23 59.23 59.23 59.23 0.1M
2021-11-29 55.00 55.00 55.00 55.00 0.0M
2021-11-26 55.50 55.50 55.50 55.50 0.0M
2021-11-23 55.50 60.30 55.50 60.30 0.0M
2021-11-19 62.90 63.00 59.50 59.50 0.0M
2021-11-18 59.61 61.38 59.61 59.64 0.1M
2021-11-17 51.63 61.40 51.63 61.40 0.0M
2021-11-16 51.55 51.55 51.55 51.55 0.0M
2021-11-15 59.50 60.83 51.50 51.50 0.1M
2021-11-04 59.50 59.50 59.50 59.50 0.1M
2021-11-03 59.15 60.00 59.15 60.00 0.0M
2021-11-02 57.40 60.25 57.40 60.25 0.0M
2021-11-01 57.25 60.16 57.25 59.10 0.0M
2021-10-29 56.03 59.15 56.03 56.25 0.0M
2021-10-27 56.00 56.00 56.00 56.00 0.0M
2021-10-26 59.10 59.10 59.10 59.10 0.0M
2021-10-22 55.50 59.13 55.50 59.13 0.0M
2021-10-21 56.25 56.25 56.25 56.25 0.0M
2021-10-20 50.50 56.50 50.50 52.00 0.0M
2021-10-19 58.25 58.38 58.25 58.38 0.0M
2021-10-18 55.50 55.50 55.50 55.50 0.1M
2021-10-14 57.32 57.32 57.32 57.32 0.0M
2021-10-12 52.00 52.00 52.00 52.00 0.0M
2021-10-11 51.00 51.00 51.00 51.00 0.0M
2021-10-08 60.45 60.45 53.15 53.15 0.0M
2021-10-05 55.00 55.00 55.00 55.00 0.1M
2021-10-04 57.43 57.43 57.33 57.33 0.3M
2021-10-01 59.30 59.30 59.30 59.30 0.0M
2021-09-30 59.50 59.50 59.50 59.50 0.0M
2021-09-29 60.45 60.45 60.45 60.45 0.1M
2021-09-28 60.45 60.45 60.45 60.45 0.0M
2021-09-27 60.28 60.28 58.55 58.55 0.0M
2021-09-24 59.20 59.99 59.20 59.99 0.0M
2021-09-23 59.20 59.20 59.20 59.20 0.0M
2021-09-22 59.15 59.20 59.15 59.20 0.0M
2021-09-21 57.50 59.30 57.50 59.28 0.1M
2021-09-20 59.40 59.40 57.75 57.75 0.1M
2021-09-17 61.00 61.49 59.30 61.35 0.0M
2021-09-16 60.45 61.59 60.45 61.55 0.0M
2021-09-15 59.80 60.43 58.75 58.87 0.0M
2021-09-14 58.50 60.10 58.50 60.10 0.0M
2021-09-13 60.15 60.20 58.65 58.65 0.0M
2021-09-10 59.05 60.30 59.00 60.30 0.0M
2021-09-09 59.50 59.99 59.00 59.80 0.0M
2021-09-08 59.00 59.80 58.80 59.00 0.0M
2021-09-07 59.50 59.50 59.00 59.00 0.0M
2021-09-03 61.24 61.60 60.27 60.27 0.0M
2021-09-02 59.29 61.32 59.29 61.29 0.0M
2021-09-01 59.40 59.40 59.30 59.35 0.1M
2021-08-31 60.50 60.50 57.55 57.55 0.0M
2021-08-30 60.40 60.40 58.70 58.70 0.0M
2021-08-27 60.00 60.50 60.00 60.00 0.0M
2021-08-26 59.75 59.75 59.75 59.75 0.0M
2021-08-25 58.90 60.00 58.90 60.00 0.0M
2021-08-24 59.25 60.00 59.25 60.00 0.0M
2021-08-23 59.00 59.00 59.00 59.00 0.0M
2021-08-20 58.75 58.75 58.75 58.75 0.0M
2021-08-19 57.88 59.33 57.88 58.38 0.0M
2021-08-18 61.22 61.22 59.00 59.13 0.0M
2021-08-17 58.90 58.90 58.90 58.90 0.1M
2021-08-16 58.78 60.60 58.78 60.60 0.0M
2021-08-13 60.60 60.60 60.60 60.60 0.0M
2021-08-12 60.50 60.50 59.00 60.50 0.0M
2021-08-11 59.88 60.50 59.88 60.49 0.0M
2021-08-10 61.99 62.60 57.84 57.84 0.1M
2021-08-09 59.91 60.10 59.90 60.10 0.0M
2021-08-06 58.89 62.25 58.89 62.25 0.0M
2021-08-05 60.45 60.45 59.40 59.40 0.0M
2021-08-04 62.98 65.00 59.30 59.81 0.0M
2021-08-03 61.50 62.00 61.50 62.00 0.0M
2021-08-02 60.02 61.64 58.66 60.44 0.0M
2021-07-30 60.44 60.44 60.44 60.44 0.0M
2021-07-29 60.05 60.51 58.10 60.51 0.1M
2021-07-28 58.80 58.80 57.84 57.84 0.0M
2021-07-26 60.47 60.47 60.47 60.47 0.0M
2021-07-23 61.00 61.00 58.73 58.73 0.0M
2021-07-22 61.40 61.40 61.19 61.19 0.0M
2021-07-21 61.65 61.65 61.64 61.64 0.1M
2021-07-20 61.70 61.70 61.70 61.70 0.0M
2021-07-19 57.86 62.00 51.73 61.50 0.0M
2021-07-16 59.48 61.74 59.48 61.74 0.0M
2021-07-15 61.74 61.74 59.50 59.50 0.0M
2021-07-14 59.08 60.90 59.08 60.90 0.0M
2021-07-13 61.74 61.74 59.08 59.08 0.0M
2021-07-12 60.50 60.50 58.84 60.50 0.0M
2021-07-09 61.15 61.50 59.49 61.05 0.0M
2021-07-08 64.00 64.00 60.25 60.25 0.0M
2021-07-07 59.03 59.03 59.03 59.03 0.0M
2021-07-06 61.50 61.50 58.30 61.25 0.0M
2021-07-02 60.50 61.00 60.00 61.00 0.0M
2021-07-01 57.50 60.50 57.50 60.00 0.1M
2021-06-30 59.16 59.99 59.16 59.99 0.0M
2021-06-29 59.16 59.16 59.16 59.16 0.0M
2021-06-28 60.30 60.44 59.11 59.11 0.0M
2021-06-25 60.40 60.75 58.80 59.00 0.0M
2021-06-24 60.30 60.50 60.30 60.49 0.0M
2021-06-23 60.50 60.75 58.00 58.05 0.0M
2021-06-22 60.70 60.70 60.70 60.70 0.0M
2021-06-21 60.75 61.88 58.77 58.77 0.0M
2021-06-18 61.88 61.88 58.22 58.66 0.0M
2021-06-17 58.66 60.45 58.13 59.74 0.0M
2021-06-16 62.44 62.44 58.15 58.15 0.2M
2021-06-15 62.00 62.69 60.84 60.85 0.0M
2021-06-14 61.49 62.00 58.23 60.00 0.0M
2021-06-11 59.98 62.98 58.01 59.50 0.0M
2021-06-10 59.98 59.98 58.00 58.00 0.0M
2021-06-09 57.88 60.00 57.84 60.00 0.0M
2021-06-08 61.48 61.78 61.48 61.78 0.1M
2021-06-07 58.77 61.50 58.75 61.48 0.0M
2021-06-04 61.49 61.50 61.49 61.50 0.0M
2021-06-03 58.73 61.60 58.73 61.59 0.0M
2021-06-02 58.57 61.96 58.57 61.96 0.0M
2021-06-01 61.00 61.00 61.00 61.00 0.0M
2021-05-28 61.25 61.97 58.77 58.77 0.0M
2021-05-27 60.96 61.00 60.95 61.00 0.0M
2021-05-26 57.16 61.94 57.16 61.94 0.0M
2021-05-25 57.11 61.99 57.11 61.95 0.0M
2021-05-24 58.40 58.40 58.20 58.20 0.0M
2021-05-21 58.45 58.45 57.05 58.45 0.0M
2021-05-20 58.50 58.50 57.00 58.50 0.0M
2021-05-19 58.50 58.50 58.45 58.50 0.0M
2021-05-18 58.35 58.35 58.35 58.35 0.0M
2021-05-17 57.00 59.49 57.00 58.55 0.0M
2021-05-14 58.00 58.20 19.35 58.00 0.0M
2021-05-13 58.00 58.25 57.00 58.16 0.1M
2021-05-12 58.00 58.00 57.05 57.10 0.0M
2021-05-11 58.25 58.25 58.00 58.00 0.0M
2021-05-10 58.50 58.50 58.00 58.00 0.0M
2021-05-07 58.75 58.75 58.10 58.30 0.0M
2021-05-06 56.94 58.75 56.75 58.75 0.0M
2021-05-05 60.00 60.00 56.95 58.50 0.0M
2021-05-04 58.50 58.50 56.94 56.94 0.0M
2021-05-03 59.00 59.00 59.00 59.00 0.0M
2021-04-30 58.90 58.90 58.50 58.50 0.0M
2021-04-29 60.99 60.99 59.25 59.25 0.0M
2021-04-28 58.59 59.00 58.59 59.00 0.0M
2021-04-27 58.00 58.59 56.62 58.59 0.0M
2021-04-26 58.59 58.66 58.00 58.66 0.0M
2021-04-23 58.68 58.68 55.86 56.50 0.0M
2021-04-22 58.85 58.85 55.81 55.81 0.0M
2021-04-21 58.78 58.88 55.75 55.76 0.0M
2021-04-20 58.00 58.78 55.00 58.25 0.1M
2021-04-19 57.62 59.00 57.62 59.00 0.0M
2021-04-16 57.06 58.49 55.55 57.50 0.0M
2021-04-15 59.00 59.00 57.06 57.06 0.0M
2021-04-14 57.99 59.00 56.50 56.75 0.0M
2021-04-13 56.50 58.50 55.27 55.27 0.0M
2021-04-12 59.00 59.00 58.85 58.85 0.0M
2021-04-09 58.95 59.00 58.95 59.00 0.0M
2021-04-08 50.86 57.00 50.86 57.00 0.0M
2021-04-07 59.00 59.00 55.29 55.29 0.0M
2021-04-06 58.40 60.00 57.75 58.39 0.0M
2021-04-05 58.40 59.49 58.40 59.49 0.0M
2021-04-01 58.00 60.00 56.40 58.50 0.1M
2021-03-31 57.50 57.50 57.00 57.50 0.0M
2021-03-30 57.50 58.00 57.50 58.00 0.0M
2021-03-29 57.50 57.50 56.90 57.50 0.0M
2021-03-26 56.95 57.00 56.85 56.85 0.0M
2021-03-25 56.34 56.95 56.34 56.95 0.0M
2021-03-24 56.90 56.95 54.73 56.38 0.0M
2021-03-23 56.00 56.95 56.00 56.95 0.0M
2021-03-22 57.00 57.00 56.00 56.00 0.0M
2021-03-19 57.00 57.00 57.00 57.00 0.0M
2021-03-18 55.98 57.00 55.98 57.00 0.2M
2021-03-17 54.99 56.94 53.01 56.90 0.1M
2021-03-16 53.95 54.99 53.95 54.99 0.0M
2021-03-15 52.60 54.50 52.60 54.50 0.0M
2021-03-12 53.76 53.80 53.76 53.80 0.0M
2021-03-11 54.12 55.86 53.38 55.86 0.0M
2021-03-10 56.45 56.46 56.00 56.46 0.0M
2021-03-09 55.80 55.99 55.80 55.99 0.0M
2021-03-08 55.55 57.00 53.37 53.37 0.0M
2021-03-05 53.50 55.50 53.50 55.50 0.0M
2021-03-04 53.26 55.50 53.25 55.50 0.0M
2021-03-03 55.50 57.00 55.50 57.00 0.0M
2021-03-02 54.50 55.49 53.99 53.99 0.2M
2021-03-01 55.45 55.50 55.45 55.50 0.2M
2021-02-26 54.50 55.57 54.50 55.57 0.0M
2021-02-25 55.30 57.01 52.75 54.50 0.0M
2021-02-24 52.10 55.40 52.10 55.40 0.0M
2021-02-23 52.00 52.40 52.00 52.40 0.0M
2021-02-22 51.87 53.00 51.87 53.00 0.1M
2021-02-19 52.75 53.34 51.52 52.05 0.0M
2021-02-18 51.50 52.99 51.50 52.99 0.2M
2021-02-17 52.50 54.49 51.25 54.49 0.0M
2021-02-16 51.80 52.60 51.80 52.60 0.1M
2021-02-12 51.00 51.80 51.00 51.66 0.0M
2021-02-11 51.00 51.60 51.00 51.60 0.0M
2021-02-10 50.90 51.30 49.70 51.03 0.2M
2021-02-09 50.00 50.75 50.00 50.75 0.0M
2021-02-08 50.00 50.00 48.77 50.00 0.0M
2021-02-05 48.50 50.00 48.50 50.00 0.7M
2021-02-04 49.99 50.00 49.60 49.60 1.0M
2021-02-03 50.00 50.00 49.40 50.00 0.0M
2021-02-02 49.65 50.00 48.63 50.00 0.2M
2021-02-01 49.25 49.60 48.75 49.60 0.3M
2021-01-29 49.60 49.60 48.75 48.75 0.0M
2021-01-28 49.35 49.65 48.90 49.00 0.2M
2021-01-27 49.80 49.80 49.35 49.35 0.0M
2021-01-26 49.80 49.80 49.35 49.80 0.0M
2021-01-25 49.85 49.85 49.80 49.80 0.0M
2021-01-22 49.00 50.00 49.00 49.85 0.0M
2021-01-21 49.74 50.90 49.70 49.70 0.0M
2021-01-20 48.90 49.65 48.90 49.05 0.2M
2021-01-19 48.87 49.00 48.40 48.60 0.1M
2021-01-15 48.87 48.87 48.40 48.42 0.0M
2021-01-14 48.69 48.93 48.69 48.70 0.0M
2021-01-13 48.02 48.91 47.60 48.03 0.0M
2021-01-12 48.88 49.00 48.88 48.99 0.0M
2021-01-11 48.00 48.88 48.00 48.80 0.0M
2021-01-08 48.71 48.71 47.57 48.40 0.0M
2021-01-07 48.60 48.70 48.60 48.70 0.0M
2021-01-06 48.60 48.60 48.60 48.60 0.0M
2021-01-05 48.40 48.88 48.40 48.85 0.0M
2021-01-04 48.90 48.90 48.17 48.17 0.1M