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
2023-12-29 927.03 930.25 925.38 926.08 0.0M
2023-12-28 931.95 932.57 925.00 927.55 0.0M
2023-12-27 923.17 929.45 922.53 929.45 0.0M
2023-12-22 916.86 921.24 914.96 920.19 0.0M
2023-12-21 913.31 921.71 913.31 919.72 0.0M
2023-12-20 922.19 925.14 916.41 924.29 0.0M
2023-12-19 913.76 922.81 913.76 921.10 0.0M
2023-12-18 910.73 917.88 908.45 913.84 0.0M
2023-12-15 923.67 926.98 914.47 915.03 0.0M
2023-12-14 900.50 921.26 900.50 919.73 0.0M
2023-12-13 880.12 886.73 880.12 881.50 0.0M
2023-12-12 884.57 885.71 877.14 881.50 0.0M
2023-12-11 877.23 881.59 873.92 881.59 0.0M
2023-12-08 869.00 879.09 868.63 876.72 0.0M
2023-12-07 864.63 869.81 857.56 868.37 0.0M
2023-12-06 863.65 869.76 862.96 868.84 0.0M
2023-12-05 859.11 864.55 857.77 862.47 0.0M
2023-12-04 868.27 873.01 861.30 861.37 0.0M
2023-12-01 862.10 865.97 855.74 865.97 0.0M
2023-11-30 857.56 861.34 853.59 857.62 0.0M
2023-11-29 854.07 863.28 854.07 860.90 0.0M
2023-11-28 855.95 856.23 850.51 856.23 0.0M
2023-11-27 856.13 861.96 856.08 857.72 0.0M
2023-11-24 854.26 859.71 851.93 859.31 0.0M
2023-11-23 852.15 854.04 849.40 853.84 0.0M
2023-11-22 848.89 853.86 848.89 851.75 0.0M
2023-11-21 858.66 861.96 848.45 848.45 0.0M
2023-11-20 865.22 865.22 856.72 859.06 0.0M
2023-11-17 856.49 869.03 856.49 864.28 0.0M
2023-11-16 864.00 869.98 857.07 857.07 0.0M
2023-11-15 863.29 874.25 861.83 865.06 0.0M
2023-11-14 835.59 861.19 833.06 861.19 0.0M
2023-11-13 825.57 833.69 824.69 832.91 0.0M
2023-11-10 825.92 826.73 819.51 823.50 0.0M
2023-11-09 822.72 838.31 819.68 834.53 0.0M
2023-11-08 814.61 824.01 813.70 820.86 0.0M
2023-11-07 815.64 823.38 815.64 820.54 0.0M
2023-11-06 833.70 834.27 820.67 820.67 0.0M
2023-11-03 819.40 835.54 818.98 829.74 0.0M
2023-11-02 796.02 817.25 796.02 813.02 0.0M
2023-11-01 784.74 788.40 780.05 788.23 0.0M
2023-10-31 776.54 784.72 774.29 783.35 0.0M
2023-10-30 772.15 778.36 772.15 773.80 0.0M
2023-10-27 772.46 775.99 767.72 768.80 0.0M
2023-10-26 756.16 768.63 756.16 765.94 0.0M
2023-10-25 778.70 778.96 761.98 764.26 0.0M
2023-10-24 775.47 781.85 775.45 779.33 0.0M
2023-10-23 777.53 778.25 766.19 776.67 0.0M
2023-10-20 780.56 782.50 775.28 776.36 0.0M
2023-10-19 786.92 792.39 784.88 786.95 0.0M
2023-10-18 807.54 807.83 793.47 793.89 0.0M
2023-10-17 807.79 812.90 800.10 807.10 0.0M
2023-10-16 811.50 815.57 807.32 810.16 0.0M
2023-10-13 821.35 823.28 807.89 807.96 0.0M
2023-10-12 836.70 839.33 826.02 826.02 0.0M
2023-10-11 827.97 833.23 827.18 828.59 0.0M
2023-10-10 819.84 830.87 819.84 830.14 0.0M
2023-10-09 813.30 815.93 808.61 812.69 0.0M
2023-10-06 809.13 816.10 805.38 815.86 0.0M
2023-10-05 810.10 810.91 806.03 806.41 0.0M
2023-10-04 798.15 813.95 798.10 807.66 0.0M
2023-10-03 818.61 819.09 805.14 805.14 0.0M
2023-10-02 839.32 841.97 824.50 826.12 0.0M
2023-09-29 832.62 843.26 832.56 835.90 0.0M
2023-09-28 821.89 824.41 815.37 824.41 0.0M
2023-09-27 827.12 829.90 823.25 823.88 0.0M
2023-09-26 829.77 830.09 823.72 825.61 0.0M
2023-09-25 838.57 839.90 829.69 834.19 0.0M
2023-09-22 838.40 844.42 837.49 842.40 0.0M
2023-09-21 848.51 849.77 842.13 842.20 0.0M
2023-09-20 844.51 857.90 844.51 855.41 0.0M
2023-09-19 842.97 848.01 842.73 842.85 0.0M
2023-09-18 857.36 858.78 844.54 845.50 0.0M
2023-09-15 868.45 869.41 858.24 858.24 0.0M
2023-09-14 850.30 860.86 847.66 860.58 0.0M
2023-09-13 849.04 853.89 845.07 849.26 0.0M
2023-09-12 859.89 860.08 850.19 851.91 0.0M
2023-09-11 853.67 860.01 853.67 858.18 0.0M
2023-09-08 855.36 856.33 846.00 852.43 0.0M
2023-09-07 860.02 862.90 853.10 854.18 0.0M
2023-09-06 865.02 870.28 864.18 865.28 0.0M
2023-09-05 872.92 875.37 869.17 869.17 0.0M
2023-09-04 878.11 882.46 875.46 875.68 0.0M
2023-09-01 878.69 880.71 875.51 877.06 0.0M
2023-08-31 877.72 885.14 877.72 880.72 0.0M
2023-08-30 880.81 880.82 876.87 877.57 0.0M
2023-08-29 874.43 880.41 873.03 879.95 0.0M
2023-08-28 864.80 872.74 864.80 872.49 0.0M
2023-08-25 858.60 865.89 857.61 860.83 0.0M
2023-08-24 868.21 870.10 860.83 860.83 0.0M
2023-08-23 867.43 870.27 863.78 866.18 0.0M
2023-08-22 864.09 870.31 863.85 867.08 0.0M
2023-08-21 867.27 872.25 863.36 863.36 0.0M
2023-08-18 873.36 873.80 861.75 866.28 0.0M
2023-08-17 883.69 885.53 878.24 878.81 0.0M
2023-08-16 883.46 889.02 883.00 888.43 0.0M
2023-08-15 896.91 897.69 886.53 888.81 0.0M
2023-08-14 900.30 904.48 898.30 901.27 0.0M
2023-08-11 909.29 910.20 901.85 903.68 0.0M
2023-08-10 907.42 914.97 906.65 913.24 0.0M
2023-08-09 909.15 911.69 905.83 907.56 0.0M
2023-08-08 908.59 911.89 901.97 903.06 0.0M
2023-08-07 912.54 917.26 910.68 912.85 0.0M
2023-08-04 910.65 919.24 909.11 918.09 0.0M
2023-08-03 907.56 911.82 904.00 909.98 0.0M
2023-08-02 912.86 917.56 906.74 911.94 0.0M
2023-08-01 933.57 933.72 923.87 924.11 0.0M
2023-07-31 932.39 938.62 930.70 935.25 0.0M
2023-07-28 929.36 937.68 924.47 936.52 0.0M
2023-07-27 933.14 937.29 931.31 933.41 0.0M
2023-07-26 932.28 935.74 925.52 932.31 0.0M
2023-07-25 933.86 936.83 932.70 933.09 0.0M
2023-07-24 923.38 934.30 923.38 930.25 0.0M
2023-07-21 924.09 928.48 922.14 927.85 0.0M
2023-07-20 925.83 934.41 924.40 924.69 0.0M
2023-07-19 924.46 930.47 923.48 927.55 0.0M
2023-07-18 909.45 917.20 907.54 916.65 0.0M
2023-07-17 913.06 916.81 910.28 910.91 0.0M
2023-07-14 920.42 923.87 918.59 918.63 0.0M
2023-07-13 919.65 926.34 918.63 923.08 0.0M
2023-07-12 907.98 921.57 904.72 918.73 0.0M
2023-07-11 902.33 907.82 898.79 906.43 0.0M
2023-07-10 887.20 899.58 886.43 898.10 0.0M
2023-07-07 881.31 891.26 879.93 891.20 0.0M
2023-07-06 899.18 900.50 881.65 883.18 0.0M
2023-07-05 905.02 908.74 903.98 907.03 0.0M
2023-07-04 904.99 910.79 903.50 910.05 0.0M
2023-07-03 900.79 905.33 899.98 904.33 0.0M
2023-06-30 891.89 898.91 891.73 896.48 0.0M
2023-06-29 891.30 892.58 888.38 891.26 0.0M
2023-06-28 884.68 890.48 883.16 889.31 0.0M
2023-06-27 882.57 882.59 873.10 879.98 0.0M
2023-06-26 883.98 884.03 875.33 879.41 0.0M
2023-06-23 888.80 891.69 879.90 882.49 0.0M
2023-06-22 882.47 891.89 881.81 891.89 0.0M
2023-06-21 896.32 898.26 892.19 892.87 0.0M
2023-06-20 911.63 912.13 900.06 900.06 0.0M
2023-06-19 920.18 922.21 915.48 915.89 0.0M
2023-06-16 926.56 932.80 926.20 927.66 0.0M
2023-06-15 926.67 929.91 920.35 926.23 0.0M
2023-06-14 925.84 934.51 925.33 929.98 0.0M
2023-06-13 922.83 926.89 919.36 925.75 0.0M
2023-06-12 918.49 919.14 914.02 917.49 0.0M
2023-06-09 915.47 918.48 913.49 916.95 0.0M
2023-06-08 919.29 919.79 914.49 916.06 0.0M
2023-06-07 923.84 924.54 918.07 921.85 0.0M
2023-06-06 924.27 925.51 917.47 925.51 0.0M
2023-06-05 930.60 932.78 923.67 926.08 0.0M
2023-06-02 914.15 926.17 914.14 926.17 0.0M
2023-06-01 909.19 909.87 900.90 906.77 0.0M
2023-05-31 907.64 911.26 904.23 904.50 0.0M
2023-05-30 925.71 928.58 915.72 915.72 0.0M
2023-05-29 929.76 930.72 924.38 925.59 0.0M
2023-05-26 924.33 929.89 921.23 927.82 0.0M
2023-05-25 923.65 925.88 917.83 920.67 0.0M
2023-05-24 932.87 932.87 920.36 921.91 0.0M
2023-05-23 941.36 946.86 937.86 942.05 0.0M
2023-05-22 942.57 942.84 937.92 940.95 0.0M
2023-05-19 941.37 948.18 941.35 942.70 0.0M
2023-05-18 932.57 940.37 932.57 938.24 0.0M
2023-05-17 931.79 934.03 928.37 931.92 0.0M
2023-05-16 938.83 943.41 934.27 937.04 0.0M
2023-05-15 938.68 942.75 937.35 941.52 0.0M
2023-05-12 931.64 937.45 931.64 934.34 0.0M
2023-05-11 924.37 931.14 924.36 928.37 0.0M
2023-05-10 926.60 929.99 921.44 924.51 0.0M
2023-05-09 932.31 932.94 923.50 928.05 0.0M
2023-05-08 938.79 938.94 933.15 936.39 0.0M
2023-05-05 920.37 936.18 919.06 936.18 0.0M
2023-05-04 925.78 925.78 913.38 918.55 0.0M
2023-05-03 927.97 927.97 919.91 924.05 0.0M
2023-05-02 936.61 941.09 929.15 929.32 0.0M
2023-04-28 924.79 935.10 917.67 934.14 0.0M
2023-04-27 916.41 924.85 911.93 924.02 0.0M
2023-04-26 922.59 924.26 910.98 923.62 0.0M
2023-04-25 928.08 928.08 920.07 923.12 0.0M
2023-04-24 928.22 936.93 927.52 932.64 0.0M
2023-04-21 931.58 933.78 924.42 929.68 0.0M
2023-04-20 941.63 941.66 933.57 935.43 0.0M
2023-04-19 949.35 949.35 938.97 947.46 0.0M
2023-04-18 953.19 960.10 951.95 953.08 0.0M
2023-04-17 948.50 954.66 947.63 952.13 0.0M
2023-04-14 942.92 950.88 941.51 947.92 0.0M
2023-04-13 938.38 943.47 937.77 940.33 0.0M
2023-04-12 937.71 944.89 934.74 936.87 0.0M
2023-04-11 937.87 941.46 932.98 938.86 0.0M
2023-04-06 926.90 933.17 926.31 930.05 0.0M
2023-04-05 942.19 942.26 921.74 924.60 0.0M
2023-04-04 958.69 961.72 943.29 943.48 0.0M
2023-04-03 964.64 965.46 953.85 955.52 0.0M
2023-03-31 957.92 962.48 950.97 961.63 0.0M
2023-03-30 940.30 954.37 940.02 953.37 0.0M
2023-03-29 924.73 937.63 921.53 937.63 0.0M
2023-03-28 927.66 928.80 909.69 915.13 0.0M
2023-03-27 923.56 924.56 912.07 917.90 0.0M
2023-03-24 937.51 937.51 909.97 914.11 0.0M
2023-03-23 937.96 942.38 930.26 940.91 0.0M
2023-03-22 950.12 950.35 941.10 942.02 0.0M
2023-03-21 944.70 955.80 943.47 949.74 0.0M
2023-03-20 925.73 940.94 906.98 936.42 0.0M
2023-03-17 952.33 960.73 931.36 935.41 0.0M
2023-03-16 948.48 951.25 925.78 945.46 0.0M
2023-03-15 974.67 974.95 929.98 930.70 0.0M
2023-03-14 959.47 979.29 954.44 975.79 0.0M
2023-03-13 991.95 993.36 950.82 961.30 0.0M
2023-03-10 988.52 996.83 984.95 992.95 0.0M
2023-03-09 1,014.96 1,014.96 1,004.16 1,008.39 0.0M
2023-03-08 1,009.95 1,015.56 1,008.05 1,014.48 0.0M
2023-03-07 1,021.97 1,026.30 1,014.01 1,015.07 0.0M
2023-03-06 1,027.57 1,028.26 1,018.92 1,023.01 0.0M
2023-03-03 1,019.44 1,023.81 1,017.06 1,023.15 0.0M
2023-03-02 1,009.94 1,016.02 1,006.94 1,016.02 0.0M
2023-03-01 1,017.32 1,024.43 1,012.91 1,014.58 0.0M
2023-02-28 1,012.82 1,020.11 1,008.88 1,016.50 0.0M
2023-02-27 1,009.58 1,019.67 1,009.42 1,017.83 0.0M
2023-02-24 1,016.96 1,018.32 1,003.92 1,005.38 0.0M
2023-02-23 1,022.45 1,022.88 1,013.23 1,013.93 0.0M
2023-02-22 1,021.97 1,024.64 1,010.64 1,017.05 0.0M
2023-02-21 1,032.21 1,033.08 1,023.11 1,025.46 0.0M
2023-02-20 1,035.94 1,037.32 1,031.21 1,033.59 0.0M
2023-02-17 1,029.87 1,035.97 1,027.88 1,032.47 0.0M
2023-02-16 1,033.21 1,037.05 1,025.95 1,036.54 0.0M
2023-02-15 1,017.75 1,026.33 1,017.62 1,026.13 0.0M
2023-02-14 1,022.26 1,027.86 1,016.46 1,017.75 0.0M
2023-02-13 1,020.87 1,022.85 1,016.59 1,021.27 0.0M
2023-02-10 1,025.69 1,029.09 1,011.09 1,018.25 0.0M
2023-02-09 1,030.39 1,040.87 1,029.89 1,035.34 0.0M
2023-02-08 1,022.89 1,035.51 1,022.53 1,029.50 0.0M
2023-02-07 1,015.02 1,017.02 1,010.08 1,012.73 0.0M
2023-02-06 1,022.41 1,024.76 1,007.53 1,013.90 0.0M
2023-02-03 1,021.11 1,027.71 1,019.21 1,026.52 0.0M
2023-02-02 1,016.61 1,028.54 1,015.67 1,025.23 0.0M
2023-02-01 1,012.47 1,015.78 1,007.11 1,009.57 0.0M
2023-01-31 1,002.27 1,009.29 1,000.41 1,009.29 0.0M
2023-01-30 1,006.33 1,008.71 1,000.28 1,005.00 0.0M
2023-01-27 1,011.76 1,015.69 1,010.42 1,014.55 0.0M
2023-01-26 1,005.14 1,009.89 1,003.08 1,008.72 0.0M
2023-01-25 1,009.16 1,009.16 995.09 999.90 0.0M
2023-01-24 1,014.86 1,014.86 1,004.96 1,009.78 0.0M
2023-01-23 1,011.52 1,015.12 1,009.17 1,011.99 0.0M
2023-01-20 1,001.58 1,006.39 999.61 1,005.11 0.0M
2023-01-19 1,004.28 1,009.22 992.64 995.25 0.0M
2023-01-18 1,011.08 1,020.58 1,010.28 1,012.11 0.0M
2023-01-17 995.41 1,004.30 994.71 1,003.57 0.0M
2023-01-16 996.53 999.89 993.72 997.43 0.0M
2023-01-13 993.56 1,002.89 991.41 994.17 0.0M
2023-01-12 987.80 995.13 981.03 989.80 0.0M
2023-01-11 985.20 988.28 981.41 983.36 0.0M
2023-01-10 979.89 985.37 977.67 982.04 0.0M
2023-01-09 976.09 986.10 974.79 983.67 0.0M
2023-01-06 962.11 970.15 957.60 968.69 0.0M
2023-01-05 958.80 965.19 955.49 959.36 0.0M
2023-01-04 960.21 962.93 955.04 960.23 0.0M
2023-01-03 945.92 963.21 945.92 955.71 0.0M
2023-01-02 939.71 946.64 937.25 945.03 0.0M