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
2024-12-31 828.94 836.79 828.55 835.18 0.0M
2024-12-30 832.20 833.11 826.55 829.57 0.0M
2024-12-27 831.85 837.81 831.17 835.75 0.0M
2024-12-24 828.51 834.93 828.50 832.53 0.0M
2024-12-23 827.53 829.06 823.04 827.86 0.0M
2024-12-20 827.40 833.23 821.41 831.70 0.0M
2024-12-19 831.96 837.77 831.15 832.00 0.0M
2024-12-18 842.39 845.40 840.17 843.65 0.0M
2024-12-17 843.49 846.42 841.09 841.33 0.0M
2024-12-16 854.53 855.95 844.42 847.68 0.0M
2024-12-13 862.83 865.62 857.45 857.45 0.0M
2024-12-12 869.63 871.39 863.04 863.04 0.0M
2024-12-11 871.27 871.56 866.10 868.14 0.0M
2024-12-10 870.29 875.03 868.50 873.14 0.0M
2024-12-09 883.87 884.70 876.71 876.85 0.0M
2024-12-06 873.56 881.77 873.56 881.77 0.0M
2024-12-05 870.36 877.40 870.36 874.20 0.0M
2024-12-04 868.40 870.82 866.67 869.12 0.0M
2024-12-03 873.17 875.11 868.82 870.16 0.0M
2024-12-02 868.64 873.24 866.66 871.13 0.0M
2024-11-29 866.77 872.29 865.75 870.28 0.0M
2024-11-28 865.78 868.94 861.07 863.40 0.0M
2024-11-27 862.62 863.68 859.40 862.54 0.0M
2024-11-26 864.82 867.61 860.96 861.69 0.0M
2024-11-25 870.07 872.89 866.43 869.90 0.0M
2024-11-22 860.57 867.94 855.21 866.26 0.0M
2024-11-21 857.63 859.87 850.09 857.89 0.0M
2024-11-20 869.88 872.81 859.59 859.59 0.0M
2024-11-19 871.77 875.16 857.27 865.91 0.0M
2024-11-18 872.02 875.46 865.84 869.77 0.0M
2024-11-15 871.00 879.09 870.12 870.21 0.0M
2024-11-14 861.41 876.10 859.39 874.98 0.0M
2024-11-13 861.34 865.11 853.99 857.92 0.0M
2024-11-12 866.09 868.95 856.28 856.28 0.0M
2024-11-11 869.98 877.98 869.98 875.62 0.0M
2024-11-08 874.51 875.82 864.14 867.36 0.0M
2024-11-07 860.23 872.39 858.59 868.76 0.0M
2024-11-06 869.33 877.87 854.45 855.61 0.0M
2024-11-05 862.90 869.44 861.93 865.46 0.0M
2024-11-04 871.50 873.08 863.68 863.68 0.0M
2024-11-01 876.63 877.46 867.95 871.90 0.0M
2024-10-31 885.84 886.93 873.57 877.91 0.0M
2024-10-30 897.15 899.72 890.63 890.78 0.0M
2024-10-29 907.80 909.78 900.07 901.29 0.0M
2024-10-28 904.88 907.03 900.02 904.86 0.0M
2024-10-25 895.42 906.17 894.01 903.91 0.0M
2024-10-24 895.88 900.22 893.76 893.76 0.0M
2024-10-23 894.44 896.88 889.06 889.93 0.0M
2024-10-22 892.51 896.77 889.64 896.74 0.0M
2024-10-21 901.66 907.01 893.28 893.46 0.0M
2024-10-18 897.83 900.85 896.10 897.60 0.0M
2024-10-17 895.59 900.12 891.75 896.79 0.0M
2024-10-16 894.45 899.64 893.76 895.46 0.0M
2024-10-15 904.62 907.30 898.63 901.27 0.0M
2024-10-14 899.72 901.91 896.62 901.91 0.0M
2024-10-11 896.84 900.48 896.25 899.11 0.0M
2024-10-10 898.37 899.69 893.70 897.29 0.0M
2024-10-09 892.42 898.78 892.42 897.19 0.0M
2024-10-08 892.16 893.42 888.38 891.73 0.0M
2024-10-07 906.90 906.90 895.60 898.79 0.0M
2024-10-04 893.92 905.89 893.81 902.09 0.0M
2024-10-03 893.97 895.11 887.99 891.66 0.0M
2024-10-02 895.53 896.49 890.52 893.80 0.0M
2024-10-01 896.49 905.43 894.09 895.22 0.0M
2024-09-30 899.55 900.57 891.07 895.11 0.0M
2024-09-27 896.11 901.06 895.35 898.81 0.0M
2024-09-26 891.73 899.61 891.30 895.04 0.0M
2024-09-25 886.69 891.17 884.19 884.19 0.0M
2024-09-24 890.51 892.78 887.82 888.56 0.0M
2024-09-23 883.24 885.66 878.35 883.00 0.0M
2024-09-20 894.27 895.92 881.94 882.35 0.0M
2024-09-19 894.93 901.24 894.77 901.24 0.0M
2024-09-18 890.81 891.45 884.69 885.56 0.0M
2024-09-17 891.01 897.78 890.63 892.79 0.0M
2024-09-16 890.29 892.88 887.52 888.55 0.0M
2024-09-13 884.19 894.54 883.81 892.04 0.0M
2024-09-12 887.45 888.63 879.78 883.06 0.0M
2024-09-11 879.92 884.26 875.48 878.23 0.0M
2024-09-10 886.09 893.34 879.85 881.73 0.0M
2024-09-09 888.06 892.05 886.76 889.21 0.0M
2024-09-06 886.11 893.85 880.82 881.61 0.0M
2024-09-05 883.44 891.65 882.27 886.50 0.0M
2024-09-04 879.11 887.69 878.48 886.08 0.0M
2024-09-03 903.59 904.99 888.59 891.14 0.0M
2024-09-02 904.43 904.43 896.35 903.23 0.0M
2024-08-30 902.82 907.62 902.71 905.05 0.0M
2024-08-29 897.76 903.75 897.56 901.87 0.0M
2024-08-28 896.49 898.40 895.14 896.09 0.0M
2024-08-27 896.88 900.79 894.10 894.34 0.0M
2024-08-26 895.54 896.64 891.29 895.90 0.0M
2024-08-23 888.29 894.89 886.46 894.89 0.0M
2024-08-22 888.29 890.91 884.61 884.89 0.0M
2024-08-21 874.80 887.03 874.80 887.03 0.0M
2024-08-20 883.22 884.27 875.83 875.83 0.0M
2024-08-19 876.34 883.44 876.06 882.95 0.0M
2024-08-16 878.98 879.98 872.92 876.59 0.0M
2024-08-15 872.44 879.30 868.50 877.55 0.0M
2024-08-14 872.78 873.10 866.85 871.63 0.0M
2024-08-13 866.23 866.77 860.21 865.78 0.0M
2024-08-12 871.29 873.56 864.71 864.71 0.0M
2024-08-09 867.40 874.95 862.99 867.32 0.0M
2024-08-08 861.65 866.51 856.08 864.09 0.0M
2024-08-07 853.15 867.57 853.02 863.80 0.0M
2024-08-06 848.36 851.92 835.93 843.29 0.0M
2024-08-05 828.63 842.25 824.00 839.76 0.0M
2024-08-02 864.86 868.29 853.74 854.81 0.0M
2024-08-01 886.19 888.00 870.29 873.21 0.0M
2024-07-31 887.97 896.37 883.44 883.44 0.0M
2024-07-30 869.87 876.43 867.83 874.80 0.0M
2024-07-29 873.30 875.08 865.06 866.18 0.0M
2024-07-26 867.36 873.57 864.59 871.07 0.0M
2024-07-25 873.36 875.28 864.76 873.76 0.0M
2024-07-24 882.19 887.86 881.88 882.87 0.0M
2024-07-23 894.60 894.60 886.19 887.01 0.0M
2024-07-22 883.78 895.85 883.78 892.66 0.0M
2024-07-19 892.69 892.84 881.14 881.14 0.0M
2024-07-18 890.73 900.38 887.28 895.80 0.0M
2024-07-17 887.26 891.49 885.89 890.58 0.0M
2024-07-16 885.89 889.77 882.47 888.86 0.0M
2024-07-15 893.52 897.32 888.95 889.61 0.0M
2024-07-12 888.65 896.80 884.65 895.29 0.0M
2024-07-11 878.40 888.53 873.67 888.53 0.0M
2024-07-10 868.27 875.40 867.10 875.40 0.0M
2024-07-09 871.48 875.00 865.82 866.10 0.0M
2024-07-08 870.29 878.83 868.25 871.96 0.0M
2024-07-05 875.82 881.22 871.84 873.81 0.0M
2024-07-04 875.57 878.48 870.99 872.58 0.0M
2024-07-03 868.98 872.72 866.62 871.71 0.0M
2024-07-02 859.35 866.85 855.92 864.49 0.0M
2024-07-01 872.02 874.26 862.93 862.93 0.0M
2024-06-28 865.15 866.71 858.51 860.37 0.0M
2024-06-27 859.00 866.44 857.48 864.23 0.0M
2024-06-26 884.22 884.22 854.90 858.78 0.0M
2024-06-25 887.89 888.43 880.94 881.91 0.0M
2024-06-24 880.28 892.00 878.80 890.69 0.0M
2024-06-21 890.72 890.72 880.49 880.49 0.0M
2024-06-20 884.04 892.92 883.62 891.78 0.0M
2024-06-19 886.54 886.73 881.60 881.67 0.0M
2024-06-18 885.28 887.03 880.28 884.63 0.0M
2024-06-17 881.91 888.93 876.59 878.76 0.0M
2024-06-14 892.56 894.53 872.41 878.45 0.0M
2024-06-13 908.47 908.57 893.91 894.48 0.0M
2024-06-12 900.78 914.56 900.53 911.66 0.0M
2024-06-11 915.27 916.59 900.09 900.09 0.0M
2024-06-10 907.14 914.92 907.14 914.92 0.0M
2024-06-07 923.66 924.58 912.51 913.80 0.0M
2024-06-06 928.08 932.43 922.74 924.44 0.0M
2024-06-05 922.27 924.83 919.94 924.23 0.0M
2024-06-04 927.31 928.36 918.91 919.02 0.0M
2024-06-03 931.52 933.31 926.35 930.38 0.0M
2024-05-31 927.33 928.24 922.04 922.59 0.0M
2024-05-30 919.19 927.71 917.42 927.10 0.0M
2024-05-29 929.20 930.40 918.06 918.87 0.0M
2024-05-28 942.14 943.31 933.16 933.16 0.0M
2024-05-27 935.78 940.07 935.02 938.72 0.0M
2024-05-24 934.01 940.12 933.90 938.17 0.0M
2024-05-23 945.71 947.57 938.98 939.84 0.0M
2024-05-22 948.52 949.86 944.89 944.89 0.0M
2024-05-21 951.64 951.64 948.03 951.04 0.0M
2024-05-20 953.61 957.05 953.56 954.96 0.0M
2024-05-17 951.44 954.02 950.18 953.09 0.0M
2024-05-16 955.95 957.42 953.76 953.76 0.0M
2024-05-15 954.89 966.61 951.80 956.98 0.0M
2024-05-14 939.74 947.84 939.03 947.69 0.0M
2024-05-13 939.13 940.41 934.31 938.85 0.0M
2024-05-10 938.26 943.22 936.85 937.23 0.0M
2024-05-09 938.26 940.29 936.70 937.95 0.0M
2024-05-08 935.91 939.50 932.64 939.49 0.0M
2024-05-07 933.40 936.20 931.70 936.20 0.0M
2024-05-06 925.25 930.75 924.58 928.09 0.0M
2024-05-03 922.01 933.28 921.06 923.60 0.0M
2024-05-02 918.03 922.82 913.90 919.34 0.0M
2024-04-30 921.06 927.85 915.44 915.44 0.0M
2024-04-29 919.04 926.75 917.91 926.00 0.0M
2024-04-26 915.39 920.94 914.02 914.42 0.0M
2024-04-25 922.61 926.34 913.94 916.54 0.0M
2024-04-24 934.54 935.50 925.20 925.76 0.0M
2024-04-23 933.35 935.60 929.54 934.43 0.0M
2024-04-22 926.10 931.06 925.40 928.68 0.0M
2024-04-19 918.56 925.04 918.02 921.43 0.0M
2024-04-18 922.04 927.44 919.19 926.60 0.0M
2024-04-17 914.30 924.90 914.30 918.68 0.0M
2024-04-16 915.51 923.49 914.05 920.06 0.0M
2024-04-15 935.20 941.95 930.78 931.29 0.0M
2024-04-12 947.38 950.48 933.95 935.33 0.0M
2024-04-11 946.28 949.77 937.76 938.90 0.0M
2024-04-10 947.63 951.40 935.43 943.84 0.0M
2024-04-09 941.48 947.99 939.24 941.05 0.0M
2024-04-08 938.15 948.77 937.13 945.09 0.0M
2024-04-05 930.47 938.19 930.47 937.93 0.0M
2024-04-04 936.23 942.30 934.02 941.66 0.0M
2024-04-03 926.53 934.25 920.66 934.10 0.0M
2024-04-02 931.14 937.44 924.36 924.36 0.0M
2024-03-28 927.54 931.68 923.51 930.30 0.0M
2024-03-27 928.27 930.37 925.96 929.29 0.0M
2024-03-26 923.72 929.33 919.56 929.33 0.0M
2024-03-25 920.73 922.03 916.58 921.14 0.0M
2024-03-22 917.18 925.54 917.18 920.98 0.0M
2024-03-21 922.20 923.75 916.74 920.37 0.0M
2024-03-20 905.00 911.52 903.37 911.01 0.0M
2024-03-19 898.45 904.31 897.79 904.31 0.0M
2024-03-18 905.46 908.84 899.71 900.61 0.0M
2024-03-15 902.81 903.20 898.57 898.57 0.0M
2024-03-14 912.83 913.31 902.15 902.15 0.0M
2024-03-13 909.17 912.78 907.49 910.21 0.0M
2024-03-12 908.22 910.20 904.25 906.63 0.0M
2024-03-11 896.30 904.79 896.25 903.36 0.0M
2024-03-08 905.33 908.67 899.90 904.63 0.0M
2024-03-07 896.23 908.41 894.09 903.69 0.0M
2024-03-06 893.07 902.43 893.07 900.62 0.0M
2024-03-05 897.08 898.56 891.74 892.21 0.0M
2024-03-04 906.35 906.35 898.05 901.20 0.0M
2024-03-01 904.18 905.61 900.28 904.82 0.0M
2024-02-29 898.90 904.91 897.30 899.85 0.0M
2024-02-28 903.72 904.26 891.30 896.11 0.0M
2024-02-27 902.42 906.00 900.81 903.68 0.0M
2024-02-26 899.30 901.80 896.44 901.55 0.0M
2024-02-23 904.14 904.36 897.40 900.65 0.0M
2024-02-22 900.01 906.59 897.03 902.88 0.0M
2024-02-21 885.85 887.79 883.22 886.46 0.0M
2024-02-20 892.50 892.50 883.27 886.19 0.0M
2024-02-19 895.49 898.63 890.17 895.18 0.0M
2024-02-16 905.07 906.54 898.26 899.88 0.0M
2024-02-15 898.07 901.33 895.30 899.93 0.0M
2024-02-14 875.44 893.23 875.44 890.79 0.0M
2024-02-13 893.51 895.81 874.24 880.34 0.0M
2024-02-12 889.41 900.46 888.39 897.30 0.0M
2024-02-09 888.52 891.56 884.90 885.71 0.0M
2024-02-08 881.23 891.29 881.23 888.76 0.0M
2024-02-07 887.27 888.66 879.14 879.14 0.0M
2024-02-06 882.81 889.35 880.29 888.52 0.0M
2024-02-05 887.96 889.39 880.49 881.90 0.0M
2024-02-02 894.74 900.05 885.22 885.22 0.0M
2024-02-01 895.38 895.38 885.75 885.91 0.0M
2024-01-31 898.67 904.00 898.47 899.40 0.0M
2024-01-30 905.79 907.69 900.26 902.24 0.0M
2024-01-29 901.53 903.34 893.66 903.34 0.0M
2024-01-26 899.58 902.54 890.98 902.04 0.0M
2024-01-25 898.15 900.07 891.98 894.93 0.0M
2024-01-24 897.93 900.55 894.14 899.66 0.0M
2024-01-23 884.69 890.40 878.27 887.45 0.0M
2024-01-22 881.04 885.78 879.45 880.70 0.0M
2024-01-19 885.28 886.38 874.80 874.98 0.0M
2024-01-18 880.62 883.15 873.60 881.82 0.0M
2024-01-17 877.11 880.97 872.84 877.58 0.0M
2024-01-16 888.01 890.41 882.58 888.32 0.0M
2024-01-15 900.64 901.69 892.21 892.42 0.0M
2024-01-12 902.60 912.82 901.15 902.11 0.0M
2024-01-11 904.62 908.75 898.09 898.09 0.0M
2024-01-10 906.26 907.60 901.03 901.47 0.0M
2024-01-09 911.61 911.61 904.75 906.58 0.0M
2024-01-08 899.22 907.89 891.28 907.73 0.0M
2024-01-05 895.21 900.53 887.25 899.15 0.0M
2024-01-04 904.66 907.61 898.99 905.31 0.0M
2024-01-03 919.42 922.31 900.99 903.23 0.0M
2024-01-02 930.05 933.72 918.52 923.21 0.0M