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
2024-12-31 37.01 37.37 36.48 37.13 0.6M
2024-12-30 37.69 37.69 36.80 36.84 0.5M
2024-12-27 37.88 38.27 37.36 37.80 0.4M
2024-12-26 38.25 38.60 37.81 38.17 0.4M
2024-12-24 39.16 39.56 37.88 38.27 0.3M
2024-12-23 39.07 39.77 38.37 39.12 0.5M
2024-12-20 39.31 40.74 38.96 39.14 2.5M
2024-12-19 39.59 40.26 38.81 39.39 0.7M
2024-12-18 40.77 41.13 38.78 39.45 1.0M
2024-12-17 40.43 41.84 40.37 40.85 0.5M
2024-12-16 42.13 42.49 40.71 40.84 0.7M
2024-12-13 44.44 45.39 41.82 42.24 0.8M
2024-12-12 43.56 45.00 43.51 44.50 0.6M
2024-12-11 43.92 44.37 43.55 43.57 0.3M
2024-12-10 44.00 44.16 43.60 43.64 0.4M
2024-12-09 43.96 44.48 43.74 43.83 0.4M
2024-12-06 43.79 44.27 43.47 43.80 0.3M
2024-12-05 44.27 44.27 43.34 43.60 0.7M
2024-12-04 45.02 45.24 44.26 44.30 0.4M
2024-12-03 45.84 46.11 44.71 44.92 0.3M
2024-12-02 44.93 46.09 44.40 45.88 0.6M
2024-11-29 45.21 45.55 44.88 45.19 0.2M
2024-11-27 44.23 45.71 44.23 45.21 0.4M
2024-11-26 44.45 44.88 44.16 44.22 0.3M
2024-11-25 45.71 46.43 44.42 44.64 0.7M
2024-11-22 45.48 45.65 44.95 45.46 0.4M
2024-11-21 44.22 44.71 43.71 44.55 0.4M
2024-11-20 43.71 44.54 43.09 44.09 0.6M
2024-11-19 43.80 44.27 43.21 43.62 0.4M
2024-11-18 44.39 44.86 44.00 44.16 0.3M
2024-11-15 45.07 45.39 43.88 44.61 0.4M
2024-11-14 45.48 45.91 44.71 45.06 0.4M
2024-11-13 47.51 47.99 45.39 45.48 0.4M
2024-11-12 48.38 49.12 47.48 47.71 0.4M
2024-11-11 48.52 49.17 47.37 48.57 0.4M
2024-11-08 46.18 49.53 46.03 48.31 0.6M
2024-11-07 47.94 49.45 46.03 46.09 1.4M
2024-11-06 52.05 53.96 52.05 53.40 0.6M
2024-11-05 50.59 51.72 50.33 51.56 0.2M
2024-11-04 50.72 51.53 50.26 50.59 0.4M
2024-11-01 50.75 51.22 50.25 50.73 0.2M
2024-10-31 50.39 51.35 50.04 50.53 0.3M
2024-10-30 50.42 51.57 50.42 50.78 0.3M
2024-10-29 51.29 51.36 50.55 51.15 0.2M
2024-10-28 50.57 51.84 50.53 51.41 0.3M
2024-10-25 50.00 50.55 49.80 50.29 0.2M
2024-10-24 49.68 51.36 49.38 49.63 0.5M
2024-10-23 50.40 50.63 49.47 49.83 0.3M
2024-10-22 50.59 51.02 50.20 50.38 0.2M
2024-10-21 50.83 51.42 50.08 50.82 0.2M
2024-10-18 49.87 51.44 49.83 50.84 0.2M
2024-10-17 51.27 51.35 49.48 49.71 0.3M
2024-10-16 49.60 50.85 49.59 50.83 0.3M
2024-10-15 49.17 50.50 49.17 49.31 0.4M
2024-10-14 47.76 49.32 47.63 49.29 0.3M
2024-10-11 46.27 47.61 46.27 47.57 0.3M
2024-10-10 46.00 46.56 45.55 46.29 0.3M
2024-10-09 46.38 47.82 46.17 46.32 0.3M
2024-10-08 46.97 47.31 46.19 46.28 0.2M
2024-10-07 46.51 46.93 46.21 46.83 0.3M
2024-10-04 46.63 47.39 46.39 46.72 0.2M
2024-10-03 46.37 46.82 45.50 46.32 0.2M
2024-10-02 48.30 48.48 46.35 46.50 0.3M
2024-10-01 48.55 48.98 47.74 48.35 0.2M
2024-09-30 48.06 49.22 48.00 48.53 0.3M
2024-09-27 48.28 48.98 47.93 48.02 0.2M
2024-09-26 47.00 47.94 46.93 47.88 0.2M
2024-09-25 47.43 47.77 46.58 46.72 0.3M
2024-09-24 48.69 48.95 47.21 47.39 0.3M
2024-09-23 49.20 49.61 48.46 48.61 0.2M
2024-09-20 50.46 50.62 48.94 49.18 1.0M
2024-09-19 50.61 50.61 49.24 50.09 0.3M
2024-09-18 48.59 50.23 48.30 49.78 0.6M
2024-09-17 49.28 49.28 48.00 48.64 0.3M
2024-09-16 48.54 48.79 47.60 48.38 0.4M
2024-09-13 47.23 48.34 47.04 48.09 0.6M
2024-09-12 45.19 46.75 44.75 46.52 0.7M
2024-09-11 44.17 45.16 43.67 45.07 0.3M
2024-09-10 44.72 44.99 43.60 44.36 0.3M
2024-09-09 45.09 45.76 44.53 44.54 0.3M
2024-09-06 45.45 46.03 45.17 45.38 0.2M
2024-09-05 46.98 47.24 45.21 45.42 0.4M
2024-09-04 46.73 47.09 46.34 46.90 0.2M
2024-09-03 48.32 48.59 46.95 46.98 0.4M
2024-08-30 49.10 49.30 48.25 48.74 0.2M
2024-08-29 48.63 49.22 48.63 48.86 0.2M
2024-08-28 48.10 48.66 48.00 48.56 0.2M
2024-08-27 48.39 48.55 47.99 48.48 0.2M
2024-08-26 48.00 48.70 47.65 48.15 0.4M
2024-08-23 47.43 48.31 47.43 47.95 0.4M
2024-08-22 46.98 47.49 46.80 47.23 0.3M
2024-08-21 46.34 47.47 46.34 46.87 0.3M
2024-08-20 46.86 47.60 45.87 46.02 0.4M
2024-08-19 45.01 46.87 44.97 46.79 0.5M
2024-08-16 45.29 45.32 43.96 44.96 0.4M
2024-08-15 43.02 45.35 42.82 45.32 0.5M
2024-08-14 43.36 43.36 42.31 42.44 0.3M
2024-08-13 43.14 43.74 42.85 43.56 0.4M
2024-08-12 43.04 43.80 42.81 43.25 0.3M
2024-08-09 43.99 44.36 42.82 42.85 0.4M
2024-08-08 42.49 44.76 40.22 44.06 0.8M
2024-08-07 39.91 40.00 38.42 38.89 0.5M
2024-08-06 40.57 40.75 39.20 39.40 0.5M
2024-08-05 40.14 40.71 39.47 40.41 0.5M
2024-08-02 41.61 42.00 41.21 41.57 0.4M
2024-08-01 43.50 44.18 42.22 42.45 0.4M
2024-07-31 43.78 44.25 43.32 43.52 0.7M
2024-07-30 42.34 43.70 41.92 43.52 0.5M
2024-07-29 42.40 43.19 42.00 42.10 0.2M
2024-07-26 42.48 43.16 41.89 42.48 0.3M
2024-07-25 41.40 42.56 41.30 42.14 0.5M
2024-07-24 40.67 41.26 40.51 41.19 0.4M
2024-07-23 40.68 41.27 40.49 40.55 0.3M
2024-07-22 39.90 40.84 39.46 40.67 0.3M
2024-07-19 39.80 40.37 39.57 39.61 0.3M
2024-07-18 39.25 40.72 39.25 39.75 0.4M
2024-07-17 39.41 40.36 39.31 39.42 0.4M
2024-07-16 39.21 39.86 39.01 39.64 0.2M
2024-07-15 38.88 39.26 38.52 38.76 0.3M
2024-07-12 39.83 39.86 38.40 38.70 0.4M
2024-07-11 38.00 39.35 38.00 39.17 0.4M
2024-07-10 37.02 37.50 36.93 37.38 0.4M
2024-07-09 37.48 37.48 36.56 36.99 0.7M
2024-07-08 37.98 38.45 37.00 37.37 0.4M
2024-07-05 38.51 38.51 37.26 37.75 0.4M
2024-07-03 37.50 38.56 37.49 38.56 0.3M
2024-07-02 38.57 38.57 37.30 37.58 0.6M
2024-07-01 38.83 39.40 37.46 38.51 0.7M
2024-06-28 40.63 40.94 39.53 40.00 0.6M
2024-06-27 40.20 41.48 40.20 40.35 0.4M
2024-06-26 40.38 40.68 39.92 40.03 0.2M
2024-06-25 40.85 41.14 40.41 40.58 0.2M
2024-06-24 40.51 41.53 40.34 40.84 0.3M
2024-06-21 39.82 40.83 39.66 40.45 0.4M
2024-06-20 40.01 40.71 39.70 39.78 0.2M
2024-06-18 40.58 40.90 40.00 40.05 0.3M
2024-06-17 40.49 40.83 39.78 40.54 0.3M
2024-06-14 40.33 40.53 39.76 40.49 0.3M
2024-06-13 40.43 41.06 40.05 40.63 0.3M
2024-06-12 41.74 41.90 40.39 40.45 0.3M
2024-06-11 41.40 41.93 40.80 41.14 0.3M
2024-06-10 40.26 41.68 39.71 41.64 0.5M
2024-06-07 40.80 41.16 40.20 40.71 0.4M
2024-06-06 41.91 42.27 40.84 40.95 0.3M
2024-06-05 42.65 42.67 41.65 42.04 0.5M
2024-06-04 42.91 43.49 41.92 42.22 0.6M
2024-06-03 42.33 43.19 42.17 42.25 0.4M
2024-05-31 42.35 42.57 41.41 42.33 0.4M
2024-05-30 41.73 42.52 41.73 42.15 0.1M
2024-05-29 41.65 42.04 41.45 41.64 0.2M
2024-05-28 43.42 43.50 41.78 41.98 0.4M
2024-05-24 43.35 43.75 42.91 43.26 0.2M
2024-05-23 43.56 43.90 42.87 43.35 0.2M
2024-05-22 42.25 44.14 42.19 43.46 0.3M
2024-05-21 43.02 43.35 41.89 41.91 0.3M
2024-05-20 43.52 43.95 42.89 43.07 0.3M
2024-05-17 42.62 43.60 42.19 43.48 0.3M
2024-05-16 42.30 42.81 41.71 42.74 0.4M
2024-05-15 41.54 42.63 41.30 42.44 0.5M
2024-05-14 43.21 43.28 41.27 41.30 0.6M
2024-05-13 42.30 42.50 41.21 42.37 0.4M
2024-05-10 42.53 42.85 41.26 42.21 0.6M
2024-05-09 45.56 46.62 42.15 42.43 0.5M
2024-05-08 42.84 43.29 42.09 42.21 0.4M
2024-05-07 42.82 43.47 41.94 42.77 0.3M
2024-05-06 42.74 43.39 42.47 42.68 0.2M
2024-05-03 42.99 43.13 42.03 42.46 0.4M
2024-05-02 42.43 43.30 41.92 42.66 0.3M
2024-05-01 41.41 42.37 41.21 42.08 0.4M
2024-04-30 42.02 42.30 41.21 41.25 0.4M
2024-04-29 41.15 42.36 41.15 42.02 0.3M
2024-04-26 40.77 41.42 40.50 41.11 0.3M
2024-04-25 40.85 41.07 40.39 40.83 0.2M
2024-04-24 40.70 41.20 40.43 41.00 0.2M
2024-04-23 40.29 41.08 40.29 40.91 0.2M
2024-04-22 40.31 40.75 39.93 40.17 0.3M
2024-04-19 38.52 40.06 38.48 40.01 0.4M
2024-04-18 40.02 40.02 38.43 38.65 0.3M
2024-04-17 41.23 41.65 39.82 40.05 0.5M
2024-04-16 40.58 41.43 40.41 40.90 0.3M
2024-04-15 39.80 40.90 39.31 40.78 0.4M
2024-04-12 40.01 40.18 38.95 39.62 0.4M
2024-04-11 40.35 40.49 39.81 40.15 0.4M
2024-04-10 40.08 40.50 39.64 40.05 0.4M
2024-04-09 41.17 41.23 40.68 40.90 0.3M
2024-04-08 41.96 42.16 41.01 41.05 0.2M
2024-04-05 41.34 42.01 41.01 41.79 0.4M
2024-04-04 42.40 42.47 41.29 41.52 0.3M
2024-04-03 42.20 42.40 41.57 41.94 0.3M
2024-04-02 43.11 43.15 42.07 42.32 0.4M
2024-04-01 43.97 43.97 43.11 43.44 0.3M
2024-03-28 43.76 44.83 43.76 43.91 0.5M
2024-03-27 43.54 43.87 43.05 43.52 0.4M
2024-03-26 43.98 43.98 42.84 43.21 0.4M
2024-03-25 44.04 44.32 43.61 43.63 0.3M
2024-03-22 44.45 44.47 43.45 43.70 0.3M
2024-03-21 44.28 44.63 43.70 44.53 0.3M
2024-03-20 44.61 44.89 44.00 44.03 0.3M
2024-03-19 42.78 44.68 42.75 44.57 0.4M
2024-03-18 43.05 43.40 42.16 42.85 0.3M
2024-03-15 43.16 43.76 42.80 43.05 0.7M
2024-03-14 43.37 43.52 42.96 43.19 0.4M
2024-03-13 44.01 44.32 43.26 43.55 0.4M
2024-03-12 43.82 44.24 43.17 44.15 0.5M
2024-03-11 45.46 45.58 43.75 43.81 0.6M
2024-03-08 46.53 47.05 45.43 45.67 0.4M
2024-03-07 45.08 47.07 45.00 46.76 0.5M
2024-03-06 48.00 48.00 45.77 46.31 0.5M
2024-03-05 47.36 47.81 46.44 47.33 0.5M
2024-03-04 46.47 46.96 45.49 46.68 0.7M
2024-03-01 47.08 47.08 45.17 46.22 1.1M
2024-02-29 49.81 50.35 44.58 46.57 1.8M
2024-02-28 55.95 55.95 53.96 54.74 0.4M
2024-02-27 55.85 56.38 55.06 55.44 0.5M
2024-02-26 53.41 55.69 53.39 55.09 0.4M
2024-02-23 52.30 53.55 51.91 53.41 0.3M
2024-02-22 51.34 52.38 51.26 51.91 0.4M
2024-02-21 52.16 52.82 51.08 51.25 0.5M
2024-02-20 53.59 53.59 51.70 52.45 0.4M
2024-02-16 55.40 55.58 53.68 54.06 0.3M
2024-02-15 55.00 55.61 54.04 55.51 0.4M
2024-02-14 55.24 55.88 54.80 54.93 0.2M
2024-02-13 54.86 55.85 54.27 54.75 0.4M
2024-02-12 55.91 56.45 55.38 56.02 0.3M
2024-02-09 55.07 56.12 54.70 55.61 0.4M
2024-02-08 53.09 54.72 52.79 54.60 0.4M
2024-02-07 52.40 53.45 52.13 52.96 0.3M
2024-02-06 52.24 52.72 51.26 52.49 0.6M
2024-02-05 52.47 53.04 52.06 52.35 0.4M
2024-02-02 53.10 53.41 52.25 52.80 0.4M
2024-02-01 53.56 53.68 52.01 53.49 0.4M
2024-01-31 55.14 55.28 53.32 53.36 0.4M
2024-01-30 55.40 55.51 54.16 54.94 0.4M
2024-01-29 54.49 55.56 53.82 55.39 1.2M
2024-01-26 54.09 54.60 53.40 53.88 0.5M
2024-01-25 55.59 55.86 52.93 53.24 0.4M
2024-01-24 56.02 56.13 55.00 55.22 0.2M
2024-01-23 56.19 56.77 55.25 55.45 0.2M
2024-01-22 55.52 56.57 55.23 55.92 0.3M
2024-01-19 56.70 56.88 54.11 55.04 0.4M
2024-01-18 56.44 56.45 55.30 56.43 0.3M
2024-01-17 55.02 56.37 54.92 56.14 0.3M
2024-01-16 54.00 55.77 53.81 55.50 0.4M
2024-01-12 54.28 54.80 53.53 54.21 0.6M
2024-01-11 54.60 54.64 52.33 54.03 0.7M
2024-01-10 56.97 57.25 53.58 54.82 1.2M
2024-01-09 58.64 58.64 56.07 56.82 0.6M
2024-01-08 63.31 63.96 56.42 59.45 1.0M
2024-01-05 63.45 65.92 62.45 62.74 0.6M
2024-01-04 61.66 64.42 61.50 63.45 0.5M
2024-01-03 62.26 63.15 60.86 61.04 0.5M
2024-01-02 61.78 62.41 60.08 62.29 0.4M