AMX (AMX)

AMX
🏛️ 네덜란드 →
892.86
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
2021-12-31 1,077.75 1,081.69 1,077.17 1,081.17 0.0M
2021-12-30 1,075.40 1,079.62 1,074.65 1,078.39 0.0M
2021-12-29 1,073.29 1,075.22 1,069.76 1,074.80 0.0M
2021-12-28 1,066.94 1,075.59 1,066.94 1,072.57 0.0M
2021-12-27 1,057.47 1,067.33 1,057.33 1,065.75 0.0M
2021-12-24 1,054.60 1,059.12 1,054.60 1,057.31 0.0M
2021-12-23 1,049.86 1,055.62 1,049.86 1,054.94 0.0M
2021-12-22 1,039.42 1,046.54 1,038.20 1,046.54 0.0M
2021-12-21 1,027.18 1,039.09 1,027.07 1,038.57 0.0M
2021-12-20 1,008.43 1,021.85 1,006.32 1,018.56 0.0M
2021-12-17 1,030.77 1,034.53 1,024.85 1,031.89 0.0M
2021-12-16 1,041.43 1,044.86 1,036.57 1,036.57 0.0M
2021-12-15 1,021.79 1,026.52 1,020.17 1,023.48 0.0M
2021-12-14 1,023.97 1,030.17 1,021.35 1,023.41 0.0M
2021-12-13 1,032.59 1,037.62 1,020.65 1,021.19 0.0M
2021-12-10 1,027.28 1,035.40 1,027.28 1,030.87 0.0M
2021-12-09 1,045.22 1,045.85 1,030.03 1,030.98 0.0M
2021-12-08 1,051.07 1,054.02 1,042.88 1,044.11 0.0M
2021-12-07 1,037.67 1,052.01 1,037.26 1,052.01 0.0M
2021-12-06 1,015.31 1,026.77 1,007.00 1,025.44 0.0M
2021-12-03 1,030.89 1,031.39 1,005.99 1,008.12 0.0M
2021-12-02 1,033.83 1,033.83 1,018.66 1,027.27 0.0M
2021-12-01 1,033.33 1,038.06 1,031.37 1,036.86 0.0M
2021-11-30 1,027.26 1,038.83 1,026.20 1,028.54 0.0M
2021-11-29 1,042.41 1,047.03 1,036.79 1,037.04 0.0M
2021-11-26 1,034.35 1,044.12 1,027.58 1,033.61 0.0M
2021-11-25 1,059.96 1,066.20 1,056.60 1,065.90 0.0M
2021-11-24 1,063.39 1,065.79 1,051.58 1,058.84 0.0M
2021-11-23 1,068.12 1,069.74 1,058.75 1,061.35 0.0M
2021-11-22 1,070.98 1,074.39 1,066.81 1,072.79 0.0M
2021-11-19 1,071.47 1,074.69 1,062.70 1,069.62 0.0M
2021-11-18 1,079.66 1,081.30 1,068.49 1,069.58 0.0M
2021-11-17 1,086.81 1,088.60 1,080.93 1,081.40 0.0M
2021-11-16 1,093.36 1,094.73 1,089.67 1,092.15 0.0M
2021-11-15 1,088.16 1,094.64 1,087.80 1,091.92 0.0M
2021-11-12 1,078.34 1,091.59 1,077.64 1,089.92 0.0M
2021-11-11 1,081.39 1,084.41 1,076.64 1,081.97 0.0M
2021-11-10 1,086.32 1,090.34 1,077.20 1,082.29 0.0M
2021-11-09 1,081.46 1,085.98 1,076.71 1,080.00 0.0M
2021-11-08 1,081.48 1,085.65 1,080.50 1,084.80 0.0M
2021-11-05 1,077.82 1,081.55 1,074.15 1,080.01 0.0M
2021-11-04 1,067.34 1,079.61 1,067.34 1,078.18 0.0M
2021-11-03 1,057.29 1,060.50 1,054.76 1,060.50 0.0M
2021-11-02 1,056.97 1,058.90 1,053.29 1,057.37 0.0M
2021-11-01 1,056.98 1,064.65 1,056.01 1,058.73 0.0M
2021-10-29 1,052.64 1,056.71 1,047.93 1,053.91 0.0M
2021-10-28 1,058.58 1,061.35 1,049.89 1,054.60 0.0M
2021-10-27 1,076.30 1,077.21 1,072.43 1,073.65 0.0M
2021-10-26 1,070.69 1,080.18 1,069.68 1,077.12 0.0M
2021-10-25 1,069.62 1,070.52 1,065.03 1,069.41 0.0M
2021-10-22 1,066.22 1,069.91 1,064.14 1,067.26 0.0M
2021-10-21 1,062.44 1,066.42 1,060.71 1,063.79 0.0M
2021-10-20 1,067.14 1,071.40 1,064.72 1,069.00 0.0M
2021-10-19 1,070.27 1,072.58 1,066.75 1,069.81 0.0M
2021-10-18 1,069.94 1,071.53 1,065.21 1,068.39 0.0M
2021-10-15 1,068.43 1,073.47 1,065.73 1,072.09 0.0M
2021-10-14 1,060.54 1,065.13 1,059.47 1,063.10 0.0M
2021-10-13 1,050.62 1,058.18 1,047.35 1,055.36 0.0M
2021-10-12 1,039.61 1,056.30 1,038.62 1,053.92 0.0M
2021-10-11 1,043.70 1,049.35 1,039.20 1,049.35 0.0M
2021-10-08 1,047.24 1,049.35 1,043.92 1,044.44 0.0M
2021-10-07 1,040.39 1,047.01 1,033.37 1,046.17 0.0M
2021-10-06 1,044.86 1,045.46 1,029.25 1,032.16 0.0M
2021-10-05 1,048.41 1,052.29 1,044.85 1,051.59 0.0M
2021-10-04 1,052.68 1,056.57 1,046.81 1,049.11 0.0M
2021-10-01 1,047.16 1,059.01 1,044.37 1,054.72 0.0M
2021-09-30 1,075.93 1,080.32 1,065.06 1,065.73 0.0M
2021-09-29 1,065.65 1,075.18 1,064.05 1,067.52 0.0M
2021-09-28 1,082.27 1,082.91 1,062.18 1,063.84 0.0M
2021-09-27 1,088.83 1,090.02 1,081.16 1,083.04 0.0M
2021-09-24 1,092.59 1,092.59 1,081.32 1,082.15 0.0M
2021-09-23 1,094.94 1,095.83 1,088.09 1,092.59 0.0M
2021-09-22 1,080.39 1,086.49 1,078.66 1,085.13 0.0M
2021-09-21 1,075.69 1,082.72 1,072.27 1,074.05 0.0M
2021-09-20 1,073.82 1,074.41 1,059.34 1,070.61 0.0M
2021-09-17 1,096.36 1,102.14 1,089.38 1,089.38 0.0M
2021-09-16 1,087.69 1,097.29 1,087.69 1,092.79 0.0M
2021-09-15 1,094.17 1,094.37 1,086.06 1,086.41 0.0M
2021-09-14 1,097.61 1,099.67 1,093.75 1,095.01 0.0M
2021-09-13 1,092.70 1,102.20 1,092.70 1,098.84 0.0M
2021-09-10 1,102.17 1,102.17 1,090.40 1,091.16 0.0M
2021-09-09 1,091.89 1,101.64 1,087.47 1,099.47 0.0M
2021-09-08 1,109.13 1,109.13 1,095.83 1,096.01 0.0M
2021-09-07 1,111.31 1,115.98 1,110.69 1,113.35 0.0M
2021-09-06 1,111.11 1,113.05 1,108.50 1,110.98 0.0M
2021-09-03 1,112.86 1,114.52 1,108.34 1,111.08 0.0M
2021-09-02 1,108.42 1,114.57 1,108.11 1,111.69 0.0M
2021-09-01 1,111.83 1,114.53 1,107.40 1,109.25 0.0M
2021-08-31 1,104.01 1,111.20 1,103.89 1,107.95 0.0M
2021-08-30 1,101.24 1,105.48 1,099.32 1,101.39 0.0M
2021-08-27 1,096.63 1,100.80 1,089.99 1,099.98 0.0M
2021-08-26 1,096.78 1,100.68 1,093.71 1,096.93 0.0M
2021-08-25 1,097.99 1,105.28 1,097.59 1,101.93 0.0M
2021-08-24 1,100.30 1,102.38 1,096.98 1,097.63 0.0M
2021-08-23 1,088.17 1,095.76 1,085.72 1,095.00 0.0M
2021-08-20 1,084.23 1,084.85 1,074.89 1,082.00 0.0M
2021-08-19 1,086.06 1,090.80 1,080.48 1,085.34 0.0M
2021-08-18 1,094.86 1,103.49 1,094.00 1,102.10 0.0M
2021-08-17 1,085.81 1,095.21 1,085.81 1,094.20 0.0M
2021-08-16 1,087.68 1,091.76 1,085.59 1,089.44 0.0M
2021-08-13 1,088.85 1,095.02 1,088.28 1,094.55 0.0M
2021-08-12 1,085.83 1,092.95 1,085.83 1,089.91 0.0M
2021-08-11 1,080.68 1,086.99 1,076.82 1,086.82 0.0M
2021-08-10 1,072.06 1,075.74 1,068.91 1,075.74 0.0M
2021-08-09 1,072.40 1,074.58 1,069.58 1,074.58 0.0M
2021-08-06 1,076.05 1,076.15 1,069.46 1,074.06 0.0M
2021-08-05 1,065.30 1,076.12 1,064.46 1,074.89 0.0M
2021-08-04 1,064.66 1,068.84 1,062.28 1,067.25 0.0M
2021-08-03 1,057.08 1,062.07 1,053.94 1,058.37 0.0M
2021-08-02 1,060.89 1,063.41 1,057.44 1,057.92 0.0M
2021-07-30 1,057.40 1,058.06 1,050.37 1,053.71 0.0M
2021-07-29 1,059.45 1,064.63 1,059.45 1,063.58 0.0M
2021-07-28 1,052.84 1,057.25 1,050.32 1,056.30 0.0M
2021-07-27 1,060.42 1,060.42 1,050.79 1,053.00 0.0M
2021-07-26 1,049.78 1,062.69 1,048.60 1,061.57 0.0M
2021-07-23 1,041.64 1,055.95 1,041.33 1,053.88 0.0M
2021-07-22 1,035.45 1,043.12 1,035.45 1,038.11 0.0M
2021-07-21 1,020.07 1,029.47 1,018.75 1,029.47 0.0M
2021-07-20 1,016.35 1,023.10 1,010.29 1,018.15 0.0M
2021-07-19 1,024.94 1,025.26 1,004.83 1,011.46 0.0M
2021-07-16 1,036.50 1,036.80 1,028.74 1,034.54 0.0M
2021-07-15 1,044.43 1,044.43 1,033.81 1,035.74 0.0M
2021-07-14 1,050.15 1,056.03 1,047.55 1,051.16 0.0M
2021-07-13 1,060.67 1,062.15 1,052.58 1,054.60 0.0M
2021-07-12 1,054.32 1,059.17 1,049.94 1,059.17 0.0M
2021-07-09 1,042.42 1,053.95 1,040.90 1,053.95 0.0M
2021-07-08 1,048.54 1,049.33 1,034.57 1,039.10 0.0M
2021-07-07 1,052.21 1,058.14 1,049.29 1,054.81 0.0M
2021-07-06 1,058.68 1,058.68 1,047.32 1,049.50 0.0M
2021-07-05 1,051.46 1,057.62 1,049.07 1,057.55 0.0M
2021-07-02 1,052.55 1,055.51 1,049.89 1,051.36 0.0M
2021-07-01 1,045.19 1,050.76 1,042.04 1,049.79 0.0M
2021-06-30 1,048.25 1,048.25 1,035.28 1,041.52 0.0M
2021-06-29 1,039.86 1,046.32 1,039.00 1,043.72 0.0M
2021-06-28 1,050.05 1,050.42 1,040.54 1,041.00 0.0M
2021-06-25 1,046.15 1,051.38 1,044.78 1,051.17 0.0M
2021-06-24 1,040.24 1,043.98 1,036.91 1,042.28 0.0M
2021-06-23 1,044.95 1,046.72 1,038.40 1,038.65 0.0M
2021-06-22 1,043.97 1,046.05 1,039.24 1,043.26 0.0M
2021-06-21 1,034.53 1,044.30 1,025.60 1,044.30 0.0M
2021-06-18 1,052.82 1,057.92 1,039.32 1,041.32 0.0M
2021-06-17 1,060.30 1,061.96 1,054.12 1,054.43 0.0M
2021-06-16 1,065.24 1,066.38 1,059.47 1,062.30 0.0M
2021-06-15 1,071.92 1,072.13 1,060.88 1,061.61 0.0M
2021-06-14 1,070.55 1,075.55 1,069.90 1,069.90 0.0M
2021-06-11 1,065.29 1,069.38 1,065.19 1,068.47 0.0M
2021-06-10 1,068.36 1,069.28 1,062.81 1,064.37 0.0M
2021-06-09 1,068.13 1,070.58 1,065.69 1,069.17 0.0M
2021-06-08 1,070.52 1,071.71 1,067.16 1,068.61 0.0M
2021-06-07 1,070.69 1,072.19 1,067.17 1,071.09 0.0M
2021-06-04 1,070.93 1,072.72 1,069.01 1,070.56 0.0M
2021-06-03 1,074.48 1,074.48 1,064.97 1,070.74 0.0M
2021-06-02 1,074.58 1,076.89 1,071.43 1,074.81 0.0M
2021-06-01 1,066.25 1,078.33 1,066.25 1,074.61 0.0M
2021-05-31 1,063.28 1,066.24 1,061.93 1,061.93 0.0M
2021-05-28 1,065.84 1,068.24 1,064.07 1,064.94 0.0M
2021-05-27 1,057.46 1,065.57 1,057.46 1,064.57 0.0M
2021-05-26 1,057.86 1,059.70 1,054.02 1,057.10 0.0M
2021-05-25 1,059.34 1,062.32 1,057.19 1,057.19 0.0M
2021-05-24 1,056.97 1,059.52 1,055.69 1,056.74 0.0M
2021-05-21 1,046.99 1,055.51 1,046.61 1,054.80 0.0M
2021-05-20 1,048.22 1,048.22 1,040.87 1,046.54 0.0M
2021-05-19 1,045.87 1,049.52 1,033.92 1,043.38 0.0M
2021-05-18 1,057.83 1,059.81 1,054.90 1,055.79 0.0M
2021-05-17 1,053.81 1,055.43 1,047.18 1,049.69 0.0M
2021-05-14 1,039.99 1,049.39 1,034.55 1,049.39 0.0M
2021-05-13 1,028.56 1,038.83 1,018.34 1,035.70 0.0M
2021-05-12 1,034.31 1,039.72 1,029.03 1,038.09 0.0M
2021-05-11 1,050.30 1,051.99 1,034.28 1,043.39 0.0M
2021-05-10 1,056.81 1,059.63 1,055.57 1,058.45 0.0M
2021-05-07 1,054.18 1,056.91 1,048.72 1,056.90 0.0M
2021-05-06 1,047.86 1,050.26 1,042.97 1,049.58 0.0M
2021-05-05 1,035.37 1,045.97 1,034.08 1,045.97 0.0M
2021-05-04 1,041.07 1,043.76 1,024.32 1,025.12 0.0M
2021-05-03 1,034.71 1,039.24 1,030.17 1,039.24 0.0M
2021-04-30 1,045.75 1,047.92 1,035.04 1,036.81 0.0M
2021-04-29 1,045.46 1,051.21 1,040.74 1,043.75 0.0M
2021-04-28 1,042.53 1,045.99 1,037.81 1,045.36 0.0M
2021-04-27 1,045.94 1,047.27 1,037.71 1,040.16 0.0M
2021-04-26 1,031.56 1,048.19 1,028.43 1,048.19 0.0M
2021-04-23 1,029.20 1,032.03 1,022.74 1,029.01 0.0M
2021-04-22 1,030.57 1,034.86 1,027.51 1,033.23 0.0M
2021-04-21 1,032.56 1,033.64 1,020.44 1,029.05 0.0M
2021-04-20 1,043.63 1,044.59 1,029.78 1,030.80 0.0M
2021-04-19 1,045.07 1,048.10 1,041.99 1,041.99 0.0M
2021-04-16 1,037.09 1,041.89 1,036.58 1,041.36 0.0M
2021-04-15 1,045.06 1,047.22 1,035.39 1,036.42 0.0M
2021-04-14 1,040.98 1,046.09 1,038.74 1,044.74 0.0M
2021-04-13 1,034.99 1,041.04 1,034.42 1,039.07 0.0M
2021-04-12 1,042.39 1,042.39 1,034.23 1,035.56 0.0M
2021-04-09 1,042.32 1,047.06 1,041.70 1,042.84 0.0M
2021-04-08 1,047.37 1,049.33 1,041.64 1,044.12 0.0M
2021-04-07 1,043.83 1,048.30 1,043.08 1,043.24 0.0M
2021-04-06 1,046.84 1,048.85 1,043.96 1,043.96 0.0M
2021-04-01 1,031.37 1,039.55 1,029.70 1,038.49 0.0M
2021-03-31 1,023.73 1,030.40 1,022.21 1,026.33 0.0M
2021-03-30 1,020.99 1,023.66 1,017.46 1,022.90 0.0M
2021-03-29 1,016.90 1,021.27 1,011.95 1,017.22 0.0M
2021-03-26 1,010.16 1,018.49 1,010.16 1,015.81 0.0M
2021-03-25 1,006.14 1,006.29 988.67 1,001.52 0.0M
2021-03-24 997.34 1,010.00 994.79 1,009.53 0.0M
2021-03-23 1,005.68 1,005.87 997.10 1,002.52 0.0M
2021-03-22 1,007.62 1,010.75 1,004.88 1,008.65 0.0M
2021-03-19 1,005.75 1,012.95 1,002.52 1,010.16 0.0M
2021-03-18 1,012.75 1,019.46 1,012.30 1,014.61 0.0M
2021-03-17 1,014.21 1,014.87 1,004.61 1,008.13 0.0M
2021-03-16 1,014.14 1,017.16 1,012.43 1,015.64 0.0M
2021-03-15 1,001.96 1,015.02 1,001.22 1,008.53 0.0M
2021-03-12 1,000.52 1,001.55 995.74 1,001.21 0.0M
2021-03-11 995.89 1,003.81 995.36 1,003.72 0.0M
2021-03-10 985.95 990.05 982.39 989.51 0.0M
2021-03-09 976.11 985.95 968.75 984.77 0.0M
2021-03-08 974.89 981.48 971.47 981.13 0.0M
2021-03-05 964.77 979.43 962.60 967.14 0.0M
2021-03-04 986.07 986.94 971.14 976.03 0.0M
2021-03-03 993.28 997.90 982.98 989.33 0.0M
2021-03-02 991.35 995.30 989.46 989.46 0.0M
2021-03-01 991.53 996.49 990.82 995.23 0.0M
2021-02-26 974.37 984.14 971.32 978.93 0.0M
2021-02-25 994.78 999.09 988.50 991.61 0.0M
2021-02-24 983.73 990.65 982.53 985.81 0.0M
2021-02-23 992.87 995.84 969.56 983.49 0.0M
2021-02-22 994.00 994.92 985.60 992.26 0.0M
2021-02-19 992.87 998.54 985.93 996.76 0.0M
2021-02-18 1,001.93 1,008.27 986.94 986.94 0.0M
2021-02-17 1,014.57 1,015.55 999.46 999.48 0.0M
2021-02-16 1,013.17 1,020.68 1,013.17 1,015.92 0.0M
2021-02-15 1,018.68 1,019.79 1,013.08 1,013.34 0.0M
2021-02-12 1,004.77 1,012.08 1,001.20 1,011.74 0.0M
2021-02-11 999.37 1,002.80 993.16 1,002.80 0.0M
2021-02-10 1,005.16 1,006.07 992.65 995.51 0.0M
2021-02-09 1,002.24 1,002.59 997.89 1,000.33 0.0M
2021-02-08 993.86 1,002.35 991.55 1,001.29 0.0M
2021-02-05 985.42 992.23 984.81 989.32 0.0M
2021-02-04 985.24 987.53 978.22 982.55 0.0M
2021-02-03 987.39 990.35 983.23 986.88 0.0M
2021-02-02 976.41 983.06 975.71 982.32 0.0M
2021-02-01 967.93 973.93 965.74 971.62 0.0M
2021-01-29 959.38 972.32 954.29 961.37 0.0M
2021-01-28 943.31 966.88 934.65 966.30 0.0M
2021-01-27 966.70 973.36 946.49 955.93 0.0M
2021-01-26 966.35 979.23 966.08 971.97 0.0M
2021-01-25 983.74 984.63 965.88 967.15 0.0M
2021-01-22 978.47 980.82 973.37 980.70 0.0M
2021-01-21 985.65 988.95 982.39 982.58 0.0M
2021-01-20 975.38 979.75 973.21 979.04 0.0M
2021-01-19 979.84 981.09 967.93 968.96 0.0M
2021-01-18 969.45 977.51 969.00 976.84 0.0M
2021-01-15 981.02 981.46 968.69 972.43 0.0M
2021-01-14 973.44 986.09 973.40 983.76 0.0M
2021-01-13 973.17 974.58 967.58 973.72 0.0M
2021-01-12 966.22 970.98 964.84 967.81 0.0M
2021-01-11 969.62 970.28 960.12 964.75 0.0M
2021-01-08 974.63 978.97 970.68 972.79 0.0M
2021-01-07 960.30 970.00 960.30 968.36 0.0M
2021-01-06 947.99 956.27 946.64 955.72 0.0M
2021-01-05 938.67 946.09 938.22 944.01 0.0M
2021-01-04 944.02 950.90 940.47 942.66 0.0M