AMS Small Cap (ASCX)

ASCX
🏛️ 네덜란드 →
1,593.50
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
2022-12-30 1,195.39 1,197.09 1,189.45 1,189.45 0.0M
2022-12-29 1,177.89 1,197.52 1,176.59 1,197.52 0.0M
2022-12-28 1,183.11 1,185.26 1,173.73 1,180.37 0.0M
2022-12-27 1,198.18 1,203.25 1,181.82 1,185.30 0.0M
2022-12-23 1,182.47 1,194.30 1,182.47 1,191.30 0.0M
2022-12-22 1,190.39 1,196.02 1,178.03 1,181.08 0.0M
2022-12-21 1,170.38 1,188.64 1,167.60 1,187.33 0.0M
2022-12-20 1,161.96 1,168.46 1,150.65 1,165.87 0.0M
2022-12-19 1,172.81 1,183.20 1,171.02 1,171.02 0.0M
2022-12-16 1,181.65 1,181.85 1,161.33 1,172.21 0.0M
2022-12-15 1,194.10 1,200.23 1,183.10 1,183.10 0.0M
2022-12-14 1,201.38 1,201.38 1,192.37 1,195.83 0.0M
2022-12-13 1,194.47 1,219.85 1,191.57 1,208.51 0.0M
2022-12-12 1,214.33 1,214.91 1,189.14 1,191.64 0.0M
2022-12-09 1,213.59 1,216.57 1,204.23 1,214.85 0.0M
2022-12-08 1,213.48 1,215.21 1,203.58 1,207.51 0.0M
2022-12-07 1,220.71 1,220.71 1,209.54 1,209.73 0.0M
2022-12-06 1,240.07 1,240.07 1,219.04 1,223.52 0.0M
2022-12-05 1,249.06 1,256.77 1,243.65 1,243.65 0.0M
2022-12-02 1,246.32 1,253.24 1,236.17 1,245.73 0.0M
2022-12-01 1,252.43 1,254.13 1,243.11 1,249.25 0.0M
2022-11-30 1,233.48 1,239.53 1,231.10 1,237.15 0.0M
2022-11-29 1,240.67 1,240.67 1,229.19 1,233.69 0.0M
2022-11-28 1,242.80 1,245.88 1,235.03 1,239.54 0.0M
2022-11-25 1,247.94 1,252.03 1,241.62 1,251.83 0.0M
2022-11-24 1,240.15 1,250.83 1,235.21 1,242.91 0.0M
2022-11-23 1,236.91 1,237.97 1,229.40 1,237.03 0.0M
2022-11-22 1,232.92 1,233.55 1,224.32 1,231.34 0.0M
2022-11-21 1,222.25 1,236.69 1,221.69 1,235.03 0.0M
2022-11-18 1,209.36 1,219.66 1,202.23 1,219.66 0.0M
2022-11-17 1,214.45 1,215.66 1,196.86 1,209.48 0.0M
2022-11-16 1,230.42 1,232.27 1,205.20 1,207.99 0.0M
2022-11-15 1,229.20 1,233.25 1,219.77 1,232.13 0.0M
2022-11-14 1,223.33 1,228.69 1,219.50 1,223.13 0.0M
2022-11-11 1,218.21 1,227.87 1,216.04 1,220.29 0.0M
2022-11-10 1,194.40 1,213.06 1,177.85 1,213.06 0.0M
2022-11-09 1,192.68 1,199.10 1,187.19 1,198.67 0.0M
2022-11-08 1,185.67 1,194.56 1,185.67 1,191.31 0.0M
2022-11-07 1,175.91 1,193.58 1,173.80 1,186.55 0.0M
2022-11-04 1,190.81 1,191.08 1,170.72 1,176.67 0.0M
2022-11-03 1,174.24 1,185.98 1,172.94 1,182.91 0.0M
2022-11-02 1,207.37 1,207.37 1,178.08 1,183.15 0.0M
2022-11-01 1,191.63 1,206.33 1,191.26 1,205.70 0.0M
2022-10-31 1,181.72 1,190.64 1,177.58 1,188.14 0.0M
2022-10-28 1,165.39 1,174.69 1,162.27 1,174.65 0.0M
2022-10-27 1,173.81 1,175.51 1,161.05 1,170.19 0.0M
2022-10-26 1,149.09 1,167.01 1,146.83 1,166.70 0.0M
2022-10-25 1,134.32 1,149.43 1,130.39 1,148.67 0.0M
2022-10-24 1,134.25 1,137.22 1,123.28 1,130.44 0.0M
2022-10-21 1,124.93 1,131.15 1,113.99 1,125.58 0.0M
2022-10-20 1,121.81 1,138.78 1,118.84 1,134.78 0.0M
2022-10-19 1,138.11 1,138.11 1,123.66 1,124.84 0.0M
2022-10-18 1,141.31 1,147.65 1,133.93 1,133.93 0.0M
2022-10-17 1,121.76 1,128.50 1,107.03 1,128.50 0.0M
2022-10-14 1,144.21 1,147.17 1,119.11 1,120.65 0.0M
2022-10-13 1,108.47 1,128.85 1,100.42 1,128.16 0.0M
2022-10-12 1,131.55 1,132.67 1,115.32 1,115.51 0.0M
2022-10-11 1,139.62 1,142.37 1,119.40 1,134.71 0.0M
2022-10-10 1,145.06 1,149.86 1,135.92 1,142.38 0.0M
2022-10-07 1,165.30 1,169.51 1,147.25 1,150.89 0.0M
2022-10-06 1,174.18 1,179.91 1,162.99 1,166.28 0.0M
2022-10-05 1,197.39 1,197.39 1,160.55 1,166.36 0.0M
2022-10-04 1,180.55 1,194.69 1,180.32 1,193.71 0.0M
2022-10-03 1,150.97 1,168.89 1,142.98 1,168.89 0.0M
2022-09-30 1,134.91 1,163.26 1,134.91 1,161.18 0.0M
2022-09-29 1,150.75 1,150.75 1,131.03 1,141.33 0.0M
2022-09-28 1,145.82 1,157.70 1,122.51 1,156.51 0.0M
2022-09-27 1,157.89 1,163.62 1,146.38 1,146.38 0.0M
2022-09-26 1,166.32 1,167.19 1,146.70 1,152.13 0.0M
2022-09-23 1,215.25 1,216.00 1,180.83 1,183.76 0.0M
2022-09-22 1,226.58 1,232.71 1,218.61 1,219.71 0.0M
2022-09-21 1,233.03 1,245.01 1,231.03 1,241.69 0.0M
2022-09-20 1,261.14 1,263.93 1,235.65 1,239.36 0.0M
2022-09-19 1,256.89 1,258.63 1,239.38 1,252.54 0.0M
2022-09-16 1,253.98 1,262.78 1,246.54 1,262.78 0.0M
2022-09-15 1,267.21 1,272.77 1,259.67 1,262.37 0.0M
2022-09-14 1,261.88 1,278.03 1,258.14 1,267.65 0.0M
2022-09-13 1,289.53 1,289.53 1,263.43 1,265.39 0.0M
2022-09-12 1,278.56 1,290.68 1,276.89 1,288.99 0.0M
2022-09-09 1,254.43 1,271.05 1,254.43 1,267.60 0.0M
2022-09-08 1,254.95 1,256.77 1,241.13 1,251.11 0.0M
2022-09-07 1,240.61 1,249.75 1,239.65 1,246.93 0.0M
2022-09-06 1,251.00 1,257.71 1,240.68 1,248.51 0.0M
2022-09-05 1,255.67 1,257.32 1,246.77 1,250.38 0.0M
2022-09-02 1,263.46 1,275.62 1,252.96 1,272.91 0.0M
2022-09-01 1,272.11 1,272.11 1,251.71 1,255.09 0.0M
2022-08-31 1,279.86 1,286.26 1,274.26 1,279.10 0.0M
2022-08-30 1,287.78 1,299.05 1,271.06 1,276.58 0.0M
2022-08-29 1,277.60 1,290.63 1,275.96 1,283.63 0.0M
2022-08-26 1,331.82 1,335.47 1,293.98 1,295.95 0.0M
2022-08-25 1,323.49 1,327.13 1,315.03 1,322.21 0.0M
2022-08-24 1,304.95 1,315.20 1,297.32 1,315.20 0.0M
2022-08-23 1,297.44 1,312.03 1,296.99 1,307.21 0.0M
2022-08-22 1,317.47 1,318.77 1,291.93 1,297.58 0.0M
2022-08-19 1,340.03 1,340.03 1,325.24 1,327.42 0.0M
2022-08-18 1,332.85 1,343.74 1,326.64 1,343.74 0.0M
2022-08-17 1,343.15 1,343.15 1,324.77 1,327.84 0.0M
2022-08-16 1,342.32 1,345.45 1,332.13 1,337.47 0.0M
2022-08-15 1,343.48 1,344.09 1,336.04 1,342.40 0.0M
2022-08-12 1,322.97 1,340.39 1,322.72 1,338.78 0.0M
2022-08-11 1,332.08 1,332.08 1,317.98 1,325.80 0.0M
2022-08-10 1,296.40 1,324.29 1,296.25 1,324.29 0.0M
2022-08-09 1,304.55 1,313.59 1,299.91 1,303.59 0.0M
2022-08-08 1,298.08 1,314.19 1,296.67 1,307.61 0.0M
2022-08-05 1,303.00 1,303.00 1,288.12 1,295.27 0.0M
2022-08-04 1,293.35 1,310.02 1,292.66 1,301.09 0.0M
2022-08-03 1,273.21 1,294.83 1,273.21 1,294.21 0.0M
2022-08-02 1,289.93 1,289.93 1,267.21 1,276.14 0.0M
2022-08-01 1,308.14 1,308.14 1,288.84 1,292.46 0.0M
2022-07-29 1,296.90 1,309.35 1,296.52 1,300.23 0.0M
2022-07-28 1,292.90 1,294.00 1,282.02 1,290.32 0.0M
2022-07-27 1,287.82 1,290.12 1,281.16 1,289.78 0.0M
2022-07-26 1,291.22 1,292.86 1,280.58 1,284.77 0.0M
2022-07-25 1,300.72 1,300.72 1,291.00 1,294.74 0.0M
2022-07-22 1,294.29 1,306.65 1,291.08 1,301.42 0.0M
2022-07-21 1,299.66 1,309.10 1,290.83 1,296.96 0.0M
2022-07-20 1,305.27 1,307.17 1,289.69 1,298.82 0.0M
2022-07-19 1,278.54 1,300.71 1,273.06 1,298.28 0.0M
2022-07-18 1,275.72 1,286.81 1,275.34 1,283.67 0.0M
2022-07-15 1,243.59 1,270.07 1,240.73 1,269.07 0.0M
2022-07-14 1,261.71 1,262.96 1,232.98 1,241.17 0.0M
2022-07-13 1,270.41 1,270.46 1,249.24 1,262.79 0.0M
2022-07-12 1,272.85 1,273.90 1,260.74 1,270.57 0.0M
2022-07-11 1,275.75 1,295.79 1,272.80 1,280.78 0.0M
2022-07-08 1,269.85 1,291.05 1,265.67 1,288.22 0.0M
2022-07-07 1,249.42 1,266.50 1,247.43 1,264.12 0.0M
2022-07-06 1,237.76 1,245.72 1,228.13 1,241.12 0.0M
2022-07-05 1,253.85 1,259.78 1,223.23 1,229.29 0.0M
2022-07-04 1,266.20 1,267.24 1,243.82 1,250.11 0.0M
2022-07-01 1,256.10 1,270.79 1,254.79 1,261.39 0.0M
2022-06-30 1,279.30 1,279.30 1,254.35 1,264.05 0.0M
2022-06-29 1,303.28 1,303.31 1,286.46 1,290.60 0.0M
2022-06-28 1,313.76 1,319.60 1,311.02 1,312.24 0.0M
2022-06-27 1,310.99 1,319.64 1,304.43 1,308.20 0.0M
2022-06-24 1,282.17 1,306.83 1,282.01 1,302.22 0.0M
2022-06-23 1,296.08 1,297.33 1,276.12 1,279.36 0.0M
2022-06-22 1,292.97 1,301.99 1,274.67 1,294.21 0.0M
2022-06-21 1,301.00 1,311.41 1,300.79 1,304.99 0.0M
2022-06-20 1,276.41 1,294.44 1,272.06 1,292.13 0.0M
2022-06-17 1,250.86 1,277.51 1,248.00 1,266.98 0.0M
2022-06-16 1,292.60 1,293.31 1,245.77 1,249.04 0.0M
2022-06-15 1,299.48 1,302.06 1,288.79 1,301.05 0.0M
2022-06-14 1,308.28 1,312.35 1,283.69 1,291.57 0.0M
2022-06-13 1,332.23 1,334.48 1,294.40 1,296.86 0.0M
2022-06-10 1,372.38 1,373.31 1,346.64 1,351.88 0.0M
2022-06-09 1,390.97 1,399.42 1,382.45 1,386.01 0.0M
2022-06-08 1,404.59 1,404.82 1,393.32 1,394.06 0.0M
2022-06-07 1,404.80 1,404.88 1,390.06 1,401.35 0.0M
2022-06-06 1,399.71 1,406.20 1,398.94 1,404.05 0.0M
2022-06-03 1,400.67 1,403.68 1,395.84 1,397.93 0.0M
2022-06-02 1,395.67 1,401.02 1,389.07 1,393.54 0.0M
2022-06-01 1,401.81 1,405.78 1,391.98 1,395.02 0.0M
2022-05-31 1,405.37 1,407.38 1,394.01 1,398.25 0.0M
2022-05-30 1,406.34 1,413.55 1,404.20 1,404.35 0.0M
2022-05-27 1,388.23 1,395.20 1,384.85 1,392.85 0.0M
2022-05-26 1,369.93 1,392.73 1,369.21 1,391.42 0.0M
2022-05-25 1,368.39 1,371.61 1,354.95 1,367.55 0.0M
2022-05-24 1,386.10 1,389.19 1,360.78 1,362.33 0.0M
2022-05-23 1,384.00 1,389.05 1,376.58 1,384.57 0.0M
2022-05-20 1,371.63 1,384.56 1,370.52 1,371.90 0.0M
2022-05-19 1,363.93 1,367.21 1,353.37 1,363.50 0.0M
2022-05-18 1,395.63 1,396.20 1,374.85 1,375.63 0.0M
2022-05-17 1,384.76 1,391.75 1,381.30 1,388.42 0.0M
2022-05-16 1,353.70 1,371.07 1,347.43 1,371.03 0.0M
2022-05-13 1,334.73 1,348.92 1,334.73 1,345.48 0.0M
2022-05-12 1,311.00 1,330.77 1,302.95 1,322.89 0.0M
2022-05-11 1,318.98 1,333.01 1,310.33 1,330.39 0.0M
2022-05-10 1,319.05 1,326.22 1,308.20 1,309.29 0.0M
2022-05-09 1,354.65 1,356.59 1,314.49 1,316.42 0.0M
2022-05-06 1,362.16 1,370.03 1,351.11 1,362.58 0.0M
2022-05-05 1,413.01 1,418.22 1,373.24 1,374.40 0.0M
2022-05-04 1,394.90 1,396.33 1,383.65 1,388.52 0.0M
2022-05-03 1,383.84 1,399.96 1,383.74 1,392.65 0.0M
2022-05-02 1,393.13 1,395.88 1,369.94 1,378.80 0.0M
2022-04-29 1,400.41 1,412.11 1,398.55 1,400.64 0.0M
2022-04-28 1,404.41 1,411.37 1,387.15 1,393.60 0.0M
2022-04-27 1,397.63 1,407.58 1,386.97 1,397.59 0.0M
2022-04-26 1,422.59 1,426.84 1,406.06 1,408.37 0.0M
2022-04-25 1,443.11 1,443.11 1,406.02 1,412.28 0.0M
2022-04-22 1,451.20 1,453.37 1,438.79 1,443.11 0.0M
2022-04-21 1,447.26 1,462.71 1,446.17 1,454.48 0.0M
2022-04-20 1,431.49 1,441.37 1,428.38 1,436.32 0.0M
2022-04-19 1,434.72 1,437.46 1,424.45 1,430.22 0.0M
2022-04-14 1,426.63 1,433.58 1,421.71 1,431.97 0.0M
2022-04-13 1,426.06 1,428.70 1,414.61 1,428.70 0.0M
2022-04-12 1,419.84 1,429.50 1,413.13 1,423.20 0.0M
2022-04-11 1,428.74 1,437.03 1,421.84 1,432.96 0.0M
2022-04-08 1,420.53 1,432.86 1,420.06 1,431.55 0.0M
2022-04-07 1,421.28 1,434.14 1,411.02 1,411.02 0.0M
2022-04-06 1,441.38 1,443.94 1,411.67 1,418.14 0.0M
2022-04-05 1,445.86 1,455.80 1,441.92 1,442.67 0.0M
2022-04-04 1,446.34 1,450.48 1,440.17 1,445.36 0.0M
2022-04-01 1,444.35 1,453.87 1,441.02 1,442.75 0.0M
2022-03-31 1,456.57 1,460.99 1,443.84 1,443.84 0.0M
2022-03-30 1,457.79 1,458.65 1,447.29 1,457.02 0.0M
2022-03-29 1,433.97 1,455.98 1,431.60 1,455.98 0.0M
2022-03-28 1,414.40 1,431.99 1,414.14 1,420.57 0.0M
2022-03-25 1,390.28 1,413.87 1,387.78 1,411.02 0.0M
2022-03-24 1,376.89 1,386.87 1,373.20 1,380.62 0.0M
2022-03-23 1,381.88 1,389.01 1,369.20 1,369.70 0.0M
2022-03-22 1,369.01 1,386.31 1,369.01 1,382.20 0.0M
2022-03-21 1,357.66 1,366.87 1,355.56 1,363.41 0.0M
2022-03-18 1,353.29 1,358.63 1,341.11 1,356.80 0.0M
2022-03-17 1,360.58 1,361.44 1,343.27 1,350.28 0.0M
2022-03-16 1,335.76 1,356.18 1,334.93 1,348.37 0.0M
2022-03-15 1,321.35 1,323.43 1,305.52 1,314.46 0.0M
2022-03-14 1,320.12 1,336.82 1,318.89 1,330.15 0.0M
2022-03-11 1,302.51 1,327.03 1,294.51 1,310.53 0.0M
2022-03-10 1,297.42 1,306.00 1,285.09 1,295.73 0.0M
2022-03-09 1,272.20 1,301.23 1,271.21 1,298.06 0.0M
2022-03-08 1,234.05 1,268.41 1,234.05 1,253.17 0.0M
2022-03-07 1,240.93 1,257.06 1,203.66 1,235.51 0.0M
2022-03-04 1,305.54 1,309.08 1,273.08 1,274.25 0.0M
2022-03-03 1,338.66 1,341.78 1,318.12 1,319.06 0.0M
2022-03-02 1,314.83 1,334.55 1,304.88 1,328.18 0.0M
2022-03-01 1,355.15 1,360.20 1,319.64 1,319.64 0.0M
2022-02-28 1,331.12 1,355.94 1,324.94 1,354.49 0.0M
2022-02-25 1,330.65 1,352.16 1,320.40 1,352.15 0.0M
2022-02-24 1,300.42 1,327.42 1,294.26 1,320.31 0.0M
2022-02-23 1,353.39 1,367.91 1,343.45 1,347.19 0.0M
2022-02-22 1,327.47 1,360.81 1,323.34 1,351.02 0.0M
2022-02-21 1,393.76 1,394.83 1,355.04 1,362.70 0.0M
2022-02-18 1,410.13 1,413.44 1,394.57 1,396.45 0.0M
2022-02-17 1,433.24 1,438.07 1,406.05 1,406.05 0.0M
2022-02-16 1,435.28 1,447.23 1,435.28 1,442.85 0.0M
2022-02-15 1,421.25 1,430.30 1,421.25 1,428.98 0.0M
2022-02-14 1,418.72 1,421.47 1,402.62 1,418.81 0.0M
2022-02-11 1,448.48 1,452.59 1,437.98 1,445.11 0.0M
2022-02-10 1,438.13 1,459.63 1,437.71 1,459.63 0.0M
2022-02-09 1,424.08 1,434.47 1,422.01 1,432.65 0.0M
2022-02-08 1,412.34 1,420.17 1,407.77 1,418.22 0.0M
2022-02-07 1,411.06 1,424.63 1,404.87 1,421.09 0.0M
2022-02-04 1,423.39 1,423.39 1,398.86 1,402.67 0.0M
2022-02-03 1,441.53 1,443.06 1,423.17 1,423.44 0.0M
2022-02-02 1,440.15 1,451.42 1,438.07 1,441.28 0.0M
2022-02-01 1,429.22 1,438.43 1,421.91 1,428.00 0.0M
2022-01-31 1,414.69 1,425.31 1,406.32 1,419.22 0.0M
2022-01-28 1,409.05 1,409.80 1,389.86 1,401.40 0.0M
2022-01-27 1,398.49 1,419.81 1,396.50 1,411.46 0.0M
2022-01-26 1,399.76 1,423.49 1,397.62 1,414.64 0.0M
2022-01-25 1,386.10 1,397.96 1,376.91 1,390.70 0.0M
2022-01-24 1,379.48 1,418.56 1,370.58 1,378.90 0.0M
2022-01-21 1,391.21 1,393.45 1,375.50 1,389.79 0.0M
2022-01-20 1,408.59 1,412.12 1,401.13 1,409.01 0.0M
2022-01-19 1,410.62 1,416.16 1,405.18 1,408.02 0.0M
2022-01-18 1,421.49 1,421.67 1,403.06 1,418.94 0.0M
2022-01-17 1,422.41 1,424.61 1,415.70 1,422.32 0.0M
2022-01-14 1,415.70 1,423.41 1,412.71 1,416.77 0.0M
2022-01-13 1,412.08 1,430.51 1,411.71 1,423.86 0.0M
2022-01-12 1,401.51 1,416.14 1,394.55 1,411.83 0.0M
2022-01-11 1,384.65 1,394.63 1,379.04 1,393.65 0.0M
2022-01-10 1,404.71 1,404.93 1,373.24 1,377.45 0.0M
2022-01-07 1,408.86 1,409.43 1,395.50 1,398.74 0.0M
2022-01-06 1,402.78 1,412.37 1,401.78 1,409.09 0.0M
2022-01-05 1,409.01 1,423.49 1,408.63 1,419.26 0.0M
2022-01-04 1,411.83 1,413.11 1,400.35 1,403.70 0.0M
2022-01-03 1,398.31 1,407.32 1,396.34 1,404.10 0.0M