Amphastar P (AMPH)

AMPH
🏛️ 미국 →
26.64
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 23.25 23.85 23.08 23.29 0.2M
2021-12-30 22.90 23.81 22.82 23.14 0.2M
2021-12-29 22.90 23.10 22.79 22.94 0.2M
2021-12-28 22.68 22.95 22.63 22.84 0.2M
2021-12-27 22.51 22.90 22.48 22.87 0.1M
2021-12-23 22.62 22.95 22.57 22.59 0.1M
2021-12-22 22.22 22.78 21.95 22.71 0.2M
2021-12-21 22.50 22.50 21.94 22.19 0.2M
2021-12-20 21.65 22.26 21.40 22.19 0.2M
2021-12-17 21.52 22.32 21.52 21.83 0.6M
2021-12-16 22.37 22.40 21.54 21.67 0.2M
2021-12-15 21.50 22.38 21.41 22.35 0.3M
2021-12-14 21.42 21.90 21.26 21.60 0.2M
2021-12-13 21.54 21.65 21.18 21.42 0.2M
2021-12-10 21.50 21.62 21.16 21.49 0.2M
2021-12-09 21.13 21.69 21.13 21.41 0.2M
2021-12-08 21.23 21.30 21.00 21.28 0.1M
2021-12-07 20.95 21.33 20.84 21.09 0.2M
2021-12-06 20.69 20.88 20.17 20.87 0.2M
2021-12-03 20.20 20.66 20.12 20.41 0.2M
2021-12-02 19.89 20.47 19.84 20.10 0.2M
2021-12-01 19.98 20.40 19.75 19.86 0.2M
2021-11-30 19.44 20.37 19.44 19.56 0.3M
2021-11-29 20.08 20.83 19.21 19.48 0.3M
2021-11-26 20.78 20.98 19.90 19.91 0.1M
2021-11-24 21.54 21.54 20.73 20.92 0.1M
2021-11-23 21.10 21.43 21.04 21.18 0.2M
2021-11-22 20.68 21.38 20.57 21.08 0.2M
2021-11-19 20.01 20.65 20.01 20.51 0.4M
2021-11-18 20.90 20.93 20.02 20.10 0.3M
2021-11-17 21.11 21.28 20.87 20.92 0.3M
2021-11-16 21.03 21.44 21.03 21.26 0.2M
2021-11-15 21.38 21.50 21.04 21.15 0.3M
2021-11-12 21.32 21.49 21.18 21.30 0.2M
2021-11-11 20.92 21.70 20.91 21.18 0.4M
2021-11-10 20.61 21.32 20.52 21.15 0.3M
2021-11-09 20.05 21.49 20.00 20.76 0.5M
2021-11-08 20.09 20.20 19.92 19.95 0.1M
2021-11-05 19.80 20.15 19.61 20.08 0.1M
2021-11-04 19.61 19.76 19.42 19.76 0.1M
2021-11-03 19.19 19.65 19.16 19.58 0.1M
2021-11-02 19.16 19.46 18.82 19.23 0.1M
2021-11-01 18.64 18.94 18.56 18.88 0.1M
2021-10-29 18.13 18.77 18.12 18.68 0.2M
2021-10-28 18.44 18.60 18.13 18.14 0.1M
2021-10-27 18.87 18.92 18.28 18.36 0.2M
2021-10-26 19.06 19.08 18.58 18.92 0.1M
2021-10-25 19.21 19.28 18.90 19.10 0.1M
2021-10-22 19.25 19.41 19.10 19.19 0.1M
2021-10-21 19.43 19.49 19.08 19.26 0.1M
2021-10-20 19.14 19.55 19.14 19.45 0.1M
2021-10-19 19.07 19.25 19.07 19.11 0.1M
2021-10-18 18.98 19.14 18.92 19.03 0.1M
2021-10-15 19.44 19.59 19.11 19.11 0.1M
2021-10-14 19.37 19.47 19.20 19.23 0.1M
2021-10-13 19.19 19.35 19.19 19.22 0.1M
2021-10-12 19.42 19.63 19.18 19.24 0.1M
2021-10-11 19.49 19.76 19.40 19.43 0.1M
2021-10-08 19.18 19.69 19.18 19.46 0.1M
2021-10-07 19.24 19.64 19.21 19.25 0.1M
2021-10-06 18.68 19.24 18.68 19.15 0.1M
2021-10-05 18.97 19.20 18.82 18.84 0.2M
2021-10-04 19.40 19.52 19.08 19.10 0.2M
2021-10-01 19.02 19.44 19.02 19.35 0.2M
2021-09-30 19.32 19.41 18.93 19.01 0.2M
2021-09-29 18.95 19.30 18.88 19.21 0.1M
2021-09-28 19.29 19.41 18.88 18.91 0.2M
2021-09-27 18.80 19.46 18.62 19.26 0.2M
2021-09-24 18.63 18.79 18.62 18.71 0.1M
2021-09-23 18.48 18.77 18.48 18.68 0.1M
2021-09-22 18.58 18.63 18.36 18.45 0.1M
2021-09-21 18.69 18.80 18.43 18.45 0.1M
2021-09-20 18.15 18.77 18.11 18.71 0.2M
2021-09-17 17.88 18.42 17.75 18.37 0.5M
2021-09-16 17.82 18.08 17.56 17.93 0.1M
2021-09-15 18.00 18.32 17.85 17.88 0.1M
2021-09-14 18.56 18.59 17.82 17.98 0.1M
2021-09-13 18.07 18.50 17.80 18.45 0.2M
2021-09-10 18.00 18.66 17.80 17.83 0.2M
2021-09-09 19.47 19.47 18.05 18.05 0.2M
2021-09-08 19.30 19.30 18.53 18.72 0.2M
2021-09-07 19.20 19.85 18.75 18.80 0.1M
2021-09-03 19.52 19.52 19.23 19.27 0.1M
2021-09-02 19.70 19.94 19.42 19.53 0.3M
2021-09-01 19.58 19.83 19.57 19.74 0.2M
2021-08-31 19.31 19.67 19.31 19.66 0.2M
2021-08-30 19.27 19.49 19.27 19.38 0.2M
2021-08-27 18.95 19.49 18.95 19.30 0.2M
2021-08-26 18.78 19.05 18.73 18.90 0.1M
2021-08-25 19.01 19.09 18.80 18.86 0.1M
2021-08-24 19.17 19.47 19.13 19.22 0.1M
2021-08-23 18.85 19.21 18.85 19.17 0.1M
2021-08-20 18.59 19.47 18.59 18.89 0.2M
2021-08-19 18.98 19.06 18.50 18.68 0.1M
2021-08-18 19.13 19.43 19.05 19.08 0.1M
2021-08-17 19.27 19.28 19.05 19.16 0.1M
2021-08-16 19.59 19.60 19.26 19.33 0.1M
2021-08-13 19.59 19.75 19.30 19.60 0.1M
2021-08-12 19.99 20.19 19.47 19.53 0.2M
2021-08-11 20.42 20.59 19.89 19.92 0.1M
2021-08-10 20.30 21.06 20.09 20.32 0.2M
2021-08-09 20.39 20.39 20.00 20.08 0.1M
2021-08-06 20.13 20.67 20.13 20.31 0.2M
2021-08-05 20.65 20.72 20.23 20.35 0.1M
2021-08-04 21.34 21.44 20.66 20.68 0.1M
2021-08-03 21.18 21.63 21.18 21.49 0.4M
2021-08-02 20.80 21.30 20.80 21.24 0.4M
2021-07-30 20.80 20.97 20.47 20.95 0.3M
2021-07-29 20.82 20.91 20.68 20.77 0.1M
2021-07-28 20.80 20.97 20.23 20.90 0.2M
2021-07-27 20.68 20.82 20.42 20.79 0.2M
2021-07-26 20.70 20.89 20.67 20.69 0.2M
2021-07-23 20.48 20.86 20.31 20.86 0.2M
2021-07-22 20.41 20.49 20.26 20.41 0.1M
2021-07-21 20.18 20.50 20.14 20.43 0.1M
2021-07-20 20.10 20.60 19.99 20.16 0.2M
2021-07-19 19.87 20.05 19.19 20.02 0.1M
2021-07-16 20.17 20.19 19.90 20.06 0.1M
2021-07-15 19.97 20.13 19.79 20.02 0.2M
2021-07-14 19.89 20.17 19.71 20.01 0.1M
2021-07-13 20.07 20.30 19.82 19.89 0.1M
2021-07-12 20.05 20.07 19.81 20.03 0.2M
2021-07-09 20.46 20.55 20.02 20.06 0.3M
2021-07-08 20.31 20.46 19.74 20.41 0.2M
2021-07-07 20.48 20.58 20.26 20.35 0.1M
2021-07-06 20.40 20.60 20.39 20.49 0.1M
2021-07-02 20.39 20.69 20.25 20.61 0.2M
2021-07-01 20.24 20.55 20.09 20.44 0.1M
2021-06-30 20.20 20.26 19.97 20.16 0.2M
2021-06-29 20.77 20.82 20.21 20.29 0.3M
2021-06-28 20.90 20.90 20.46 20.76 0.2M
2021-06-25 20.87 20.94 20.67 20.92 1.6M
2021-06-24 20.20 20.91 20.20 20.88 0.3M
2021-06-23 20.10 20.34 20.05 20.31 0.2M
2021-06-22 20.17 20.25 19.99 20.20 0.2M
2021-06-21 20.17 20.29 20.04 20.18 0.2M
2021-06-18 20.28 20.31 19.84 20.17 1.0M
2021-06-17 20.17 20.46 20.08 20.39 0.3M
2021-06-16 20.06 20.15 19.84 20.13 0.3M
2021-06-15 19.77 20.00 19.66 19.98 0.2M
2021-06-14 19.98 19.98 19.46 19.68 0.2M
2021-06-11 19.66 19.95 19.46 19.92 0.2M
2021-06-10 19.76 19.86 19.60 19.70 0.2M
2021-06-09 19.43 19.71 19.39 19.69 0.2M
2021-06-08 19.56 19.56 18.97 19.43 0.2M
2021-06-07 18.73 19.62 18.64 19.52 0.3M
2021-06-04 18.73 18.84 18.60 18.79 0.1M
2021-06-03 18.72 18.85 18.53 18.66 0.2M
2021-06-02 19.10 19.25 18.73 18.85 0.2M
2021-06-01 19.01 19.48 18.78 19.08 0.3M
2021-05-28 19.03 19.19 18.86 18.92 0.1M
2021-05-27 19.47 19.49 18.95 19.01 0.2M
2021-05-26 19.40 19.50 18.97 19.34 0.1M
2021-05-25 19.73 19.75 19.33 19.38 0.1M
2021-05-24 19.82 19.93 19.66 19.76 0.1M
2021-05-21 19.82 19.95 19.70 19.72 0.2M
2021-05-20 19.85 20.00 19.65 19.69 0.1M
2021-05-19 19.57 19.89 19.30 19.82 0.1M
2021-05-18 19.94 19.96 19.64 19.67 0.1M
2021-05-17 19.93 20.19 19.65 19.96 0.3M
2021-05-14 19.58 20.00 19.33 19.97 0.2M
2021-05-13 19.12 19.58 19.12 19.56 0.2M
2021-05-12 18.96 19.44 18.96 19.08 0.2M
2021-05-11 18.70 19.30 18.65 18.98 0.3M
2021-05-10 18.76 19.49 18.74 19.15 0.2M
2021-05-07 18.23 19.35 18.14 18.68 0.2M
2021-05-06 17.91 18.09 17.69 18.05 0.1M
2021-05-05 18.11 18.13 17.68 17.95 0.1M
2021-05-04 17.50 18.18 17.40 18.13 0.2M
2021-05-03 17.41 17.77 17.01 17.49 0.3M
2021-04-30 17.42 17.93 17.22 17.40 0.1M
2021-04-29 17.40 17.63 17.36 17.57 0.1M
2021-04-28 17.17 17.47 17.09 17.39 0.1M
2021-04-27 17.36 17.42 17.15 17.16 0.1M
2021-04-26 17.36 17.55 17.27 17.32 0.2M
2021-04-23 17.59 17.67 17.30 17.32 0.1M
2021-04-22 17.51 17.71 17.35 17.60 0.2M
2021-04-21 17.09 17.59 17.06 17.56 0.1M
2021-04-20 17.27 17.37 17.02 17.14 0.1M
2021-04-19 17.32 17.48 17.05 17.30 0.1M
2021-04-16 17.33 17.38 17.15 17.30 0.1M
2021-04-15 17.49 17.72 17.30 17.35 0.1M
2021-04-14 17.34 17.77 17.32 17.40 0.1M
2021-04-13 17.14 17.54 17.14 17.33 0.2M
2021-04-12 17.83 17.83 16.91 17.11 0.3M
2021-04-09 17.73 17.92 17.67 17.89 0.1M
2021-04-08 17.78 17.97 17.59 17.78 0.1M
2021-04-07 17.59 17.93 17.51 17.74 0.1M
2021-04-06 17.63 17.88 17.52 17.63 0.1M
2021-04-05 18.22 18.22 17.56 17.69 0.1M
2021-04-01 18.33 18.40 17.78 18.09 0.2M
2021-03-31 18.01 18.41 18.01 18.32 0.3M
2021-03-30 18.11 18.32 17.96 18.00 0.1M
2021-03-29 18.31 18.54 18.06 18.11 0.2M
2021-03-26 17.92 18.19 17.86 18.04 0.1M
2021-03-25 17.94 18.04 17.63 17.90 0.1M
2021-03-24 18.08 18.24 17.66 17.66 0.1M
2021-03-23 18.35 18.35 17.85 17.99 0.1M
2021-03-22 18.13 18.59 18.01 18.49 0.2M
2021-03-19 17.89 18.16 17.64 18.07 0.5M
2021-03-18 18.00 18.41 17.84 17.91 0.2M
2021-03-17 18.27 18.40 17.82 17.99 0.2M
2021-03-16 19.25 19.44 17.72 18.44 0.2M
2021-03-15 19.33 19.40 18.88 19.15 0.2M
2021-03-12 19.06 19.41 18.97 19.36 0.1M
2021-03-11 18.96 19.10 18.71 19.04 0.2M
2021-03-10 18.88 18.93 18.61 18.78 0.2M
2021-03-09 18.10 19.14 18.10 18.79 0.3M
2021-03-08 17.44 18.05 17.44 17.96 0.2M
2021-03-05 17.33 17.57 17.12 17.52 0.2M
2021-03-04 17.70 17.80 17.17 17.21 0.2M
2021-03-03 17.48 17.86 17.20 17.78 0.2M
2021-03-02 17.44 17.73 17.15 17.37 1.4M
2021-03-01 17.79 18.03 17.41 17.48 0.3M
2021-02-26 17.55 17.89 17.31 17.53 0.4M
2021-02-25 18.22 18.45 17.86 17.89 0.1M
2021-02-24 17.96 18.45 17.85 18.35 0.1M
2021-02-23 18.05 18.22 17.66 17.77 0.2M
2021-02-22 18.35 18.37 18.04 18.11 0.2M
2021-02-19 18.31 18.60 18.29 18.48 0.4M
2021-02-18 18.57 18.76 18.33 18.35 0.2M
2021-02-17 18.40 18.86 18.30 18.70 0.1M
2021-02-16 18.86 18.96 18.40 18.41 0.2M
2021-02-12 19.11 19.18 18.84 18.88 0.1M
2021-02-11 18.90 19.21 18.75 19.14 0.2M
2021-02-10 18.91 18.94 18.48 18.83 0.1M
2021-02-09 18.93 19.11 18.71 18.93 0.1M
2021-02-08 19.08 19.18 18.68 18.86 0.1M
2021-02-05 19.07 19.21 18.73 19.07 0.1M
2021-02-04 18.38 19.07 18.38 18.99 0.2M
2021-02-03 18.47 18.67 18.08 18.42 0.1M
2021-02-02 18.63 18.83 18.51 18.57 0.1M
2021-02-01 18.23 18.58 17.97 18.46 0.2M
2021-01-29 18.36 18.84 18.18 18.18 0.1M
2021-01-28 18.91 19.17 18.41 18.57 0.1M
2021-01-27 18.77 19.27 18.52 18.83 0.1M
2021-01-26 19.19 19.24 19.08 19.12 0.1M
2021-01-25 18.70 19.07 18.52 19.04 0.1M
2021-01-22 18.35 18.76 18.24 18.70 0.2M
2021-01-21 18.52 18.56 18.07 18.43 0.2M
2021-01-20 18.62 18.68 18.31 18.53 0.2M
2021-01-19 19.12 19.12 18.52 18.64 0.2M
2021-01-15 19.22 19.45 18.67 18.69 0.2M
2021-01-14 19.50 19.80 19.15 19.26 0.2M
2021-01-13 19.72 19.97 19.31 19.39 0.2M
2021-01-12 19.62 19.66 19.40 19.52 0.1M
2021-01-11 19.59 20.00 19.47 19.53 0.2M
2021-01-08 19.02 19.85 19.02 19.80 0.3M
2021-01-07 20.10 20.93 19.73 20.65 0.2M
2021-01-06 20.26 20.55 19.92 20.10 0.4M
2021-01-05 20.02 20.34 19.67 20.02 0.2M
2021-01-04 20.26 20.41 19.87 20.14 0.3M