GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

AMC Entertainment : AMC 엔터테인먼트 ( AMC:US )

33.51USD ▲ 3.67 (12.3%)

2021-08-05
최근 1년 일별 시세 (2021-08-05 종가기준)
날짜 종가 전일대비 변동률
21-08-05 33.51 ▲3.67 ▲12.3%
21-08-04 29.84 ▼-3.75 ▼-11.16%
21-08-03 33.59 ▼-1.61 ▼-4.57%
21-08-02 35.20 ▼-1.82 ▼-4.92%
21-07-30 37.02 ▼-1.11 ▼-2.91%
21-07-29 38.13 ▼-0.77 ▼-1.98%
21-07-28 38.90 ▲0.89 ▲2.34%
21-07-27 38.01 ▼-2.28 ▼-5.66%
21-07-26 40.29 ▲3.30 ▲8.92%
21-07-23 36.99 ▼-0.25 ▼-0.67%
21-07-22 37.24 ▼-3.54 ▼-8.68%
21-07-21 40.78 ▼-2.31 ▼-5.36%
21-07-20 43.09 ▲8.47 ▲24.47%
21-07-19 34.62 ▼-0.34 ▼-0.97%
21-07-16 34.96 ▼-1.04 ▼-2.89%
21-07-15 36.00 ▲2.57 ▲7.69%
21-07-14 33.43 ▼-5.92 ▼-15.04%
21-07-13 39.35 ▼-3.26 ▼-7.65%
21-07-12 42.61 ▼-3.58 ▼-7.75%
21-07-09 46.19 ▼-1.75 ▼-3.65%
21-07-08 47.94 ▲2.87 ▲6.37%
21-07-07 45.07 ▼-4.89 ▼-9.79%
21-07-06 49.96 ▼-2.00 ▼-3.85%
21-07-02 51.96 ▼-2.26 ▼-4.17%
21-07-01 54.22 ▼-2.46 ▼-4.34%
21-06-30 56.68 ▲0.25 ▲0.44%
21-06-29 56.43 ▼-1.68 ▼-2.89%
21-06-28 58.11 ▲4.05 ▲7.49%
21-06-25 54.06 ▼-2.64 ▼-4.66%
21-06-24 56.70 ▼-1.60 ▼-2.74%
21-06-23 58.30 ▲0.03 ▲0.05%
21-06-22 58.27 ▲2.58 ▲4.63%
21-06-21 55.69 ▼-3.57 ▼-6.02%
21-06-18 59.26 ▼-1.47 ▼-2.42%
21-06-17 60.73 ▲5.55 ▲10.06%
21-06-16 55.18 ▼-3.86 ▼-6.54%
21-06-15 59.04 ▲2.04 ▲3.58%
21-06-14 57.00 ▲7.60 ▲15.38%
21-06-11 49.40 ▲6.59 ▲15.39%
21-06-10 42.81 ▼-6.53 ▼-13.23%
21-06-09 49.34 ▼-5.71 ▼-10.37%
21-06-08 55.05 ▲0.05 ▲0.09%
21-06-07 55.00 ▲7.09 ▲14.8%
21-06-04 47.91 ▼-3.43 ▼-6.68%
21-06-03 51.34 ▼-11.21 ▼-17.92%
21-06-02 62.55 ▲30.51 ▲95.22%
21-06-01 32.04 ▲5.92 ▲22.66%
21-05-28 26.12 ▼-0.40 ▼-1.51%
21-05-27 26.52 ▲6.96 ▲35.58%
21-05-26 19.56 ▲3.15 ▲19.2%
21-05-25 16.41 ▲2.73 ▲19.96%
21-05-24 13.68 ▲1.60 ▲13.25%
21-05-21 12.08 ▼-0.47 ▼-3.75%
21-05-20 12.55 ▼-0.09 ▼-0.71%
21-05-19 12.64 ▼-1.39 ▼-9.91%
21-05-18 14.03 ▲0.08 ▲0.57%
21-05-17 13.95 ▲0.97 ▲7.47%
21-05-14 12.98 ▲0.21 ▲1.64%
21-05-13 12.77 ▲2.45 ▲23.74%
21-05-12 10.32 ▲0.27 ▲2.69%
21-05-11 10.05 ▲0.31 ▲3.18%
21-05-10 9.74 ▲0.23 ▲2.42%
21-05-07 9.51 ▲0.51 ▲5.67%
21-05-06 9.00 ▼-0.21 ▼-2.28%
21-05-05 9.21 ▼-0.19 ▼-2.02%
21-05-04 9.39 ▼-0.32 ▼-3.3%
21-05-03 9.71 ▼-0.32 ▼-3.19%
21-04-30 10.03 ▼-0.17 ▼-1.67%
21-04-29 10.20 ▼-0.65 ▼-5.99%
21-04-28 10.85 ▼-0.61 ▼-5.32%
21-04-27 11.46 ▼-0.04 ▼-0.35%
21-04-26 11.50 ▲1.34 ▲13.19%
21-04-23 10.16 ▲0.17 ▲1.7%
21-04-22 9.99 ▲0.21 ▲2.15%
21-04-21 9.78 ▲0.50 ▲5.39%
21-04-20 9.28 ▼-0.38 ▼-3.93%
21-04-19 9.66 ▲0.33 ▲3.54%
21-04-16 9.33 ▼-0.57 ▼-5.76%
21-04-15 9.90 ▲0.55 ▲5.88%
21-04-14 9.35 ▲0.51 ▲5.77%
21-04-13 8.84 ▲0.22 ▲2.55%
21-04-12 8.62 ▼-0.80 ▼-8.49%
21-04-09 9.42 ▼-0.37 ▼-3.78%
21-04-08 9.79 ▼-0.06 ▼-0.61%
21-04-07 9.85 ▼-0.35 ▼-3.43%
21-04-06 10.20 ▼-0.41 ▼-3.86%
21-04-05 10.61 ▲1.25 ▲13.35%
21-04-01 9.36 ▼-0.85 ▼-8.33%
21-03-31 10.21 ▼-0.14 ▼-1.35%
21-03-30 10.35 -0.00 -0%
21-03-29 10.35 ▲0.11 ▲1.07%
21-03-26 10.24 ▼-0.70 ▼-6.4%
21-03-25 10.94 ▲1.92 ▲21.29%
21-03-24 9.02 ▼-1.64 ▼-15.38%
21-03-23 10.66 ▼-1.83 ▼-14.65%
21-03-22 12.49 ▼-1.44 ▼-10.34%
21-03-19 13.93 ▼-0.07 ▼-0.5%
21-03-18 14.00 ▲0.44 ▲3.24%
21-03-17 13.56 ▲0.54 ▲4.15%
21-03-16 13.02 ▼-1.02 ▼-7.26%
21-03-15 14.04 ▲2.88 ▲25.81%
21-03-12 11.16 ▲0.88 ▲8.56%
21-03-11 10.28 ▲0.43 ▲4.37%
21-03-10 9.85 ▼-0.65 ▼-6.19%
21-03-09 10.50 ▲1.21 ▲13.02%
21-03-08 9.29 ▲1.24 ▲15.4%
21-03-05 8.05 ▲0.02 ▲0.25%
21-03-04 8.03 ▼-0.55 ▼-6.41%
21-03-03 8.58 ▼-0.35 ▼-3.92%
21-03-02 8.93 ▼-0.25 ▼-2.72%
21-03-01 9.18 ▲1.17 ▲14.61%
21-02-26 8.01 ▼-0.28 ▼-3.38%
21-02-25 8.29 ▼-0.80 ▼-8.8%
21-02-24 9.09 ▲1.39 ▲18.05%
21-02-23 7.70 ▲1.15 ▲17.56%
21-02-22 6.55 ▲0.85 ▲14.91%
21-02-19 5.70 ▲0.19 ▲3.45%
21-02-18 5.51 ▼-0.04 ▼-0.72%
21-02-17 5.55 ▼-0.10 ▼-1.77%
21-02-16 5.65 ▲0.06 ▲1.07%
21-02-12 5.59 ▼-0.02 ▼-0.36%
21-02-11 5.61 ▼-0.19 ▼-3.28%
21-02-10 5.80 ▲0.30 ▲5.45%
21-02-09 5.50 ▼-0.68 ▼-11%
21-02-08 6.18 ▼-0.65 ▼-9.52%
21-02-05 6.83 ▼-0.26 ▼-3.67%
21-02-04 7.09 ▼-1.88 ▼-20.96%
21-02-03 8.97 ▲1.15 ▲14.71%
21-02-02 7.82 ▼-5.48 ▼-41.2%
21-02-01 13.30 ▲0.04 ▲0.3%
21-01-29 13.26 ▲4.63 ▲53.65%
21-01-28 8.63 ▼-11.27 ▼-56.63%
21-01-27 19.90 ▲14.94 ▲301.21%
21-01-26 4.96 ▲0.54 ▲12.22%
21-01-25 4.42 ▲0.91 ▲25.93%
21-01-22 3.51 ▲0.53 ▲17.79%
21-01-21 2.98 ▲0.01 ▲0.34%
21-01-20 2.97 ▼-0.09 ▼-2.94%
21-01-19 3.06 ▲0.73 ▲31.33%
21-01-15 2.33 ▲0.15 ▲6.88%
21-01-14 2.18 -0.00 -0%
21-01-13 2.18 ▼-0.11 ▼-4.8%
21-01-12 2.29 ▲0.09 ▲4.09%
21-01-11 2.20 ▲0.06 ▲2.8%
21-01-08 2.14 ▲0.09 ▲4.39%
21-01-07 2.05 ▲0.04 ▲1.99%
21-01-06 2.01 ▲0.03 ▲1.52%
21-01-05 1.98 ▼-0.03 ▼-1.49%
21-01-04 2.01 ▼-0.11 ▼-5.19%
20-12-31 2.12 ▼-0.04 ▼-1.85%
20-12-30 2.16 ▼-0.13 ▼-5.68%
20-12-29 2.29 ▼-0.10 ▼-4.18%
20-12-28 2.39 ▼-0.12 ▼-4.78%
20-12-24 2.51 ▼-0.05 ▼-1.95%
20-12-23 2.56 ▼-0.03 ▼-1.16%
20-12-22 2.59 ▼-0.09 ▼-3.36%
20-12-21 2.68 ▼-0.12 ▼-4.29%
20-12-18 2.80 ▼-0.05 ▼-1.75%
20-12-17 2.85 ▲0.07 ▲2.52%
20-12-16 2.78 ▼-0.08 ▼-2.8%
20-12-15 2.86 ▼-0.33 ▼-10.34%
20-12-14 3.19 ▼-0.73 ▼-18.62%
20-12-11 3.92 ▼-0.17 ▼-4.16%
20-12-10 4.09 ▲0.23 ▲5.96%
20-12-09 3.86 ▼-0.10 ▼-2.53%
20-12-08 3.96 ▲0.40 ▲11.24%
20-12-07 3.56 ▲0.05 ▲1.42%
20-12-04 3.51 ▼-0.12 ▼-3.31%
20-12-03 3.63 ▼-0.69 ▼-15.97%
20-12-02 4.32 ▲0.17 ▲4.1%
20-12-01 4.15 ▼-0.12 ▼-2.81%
20-11-30 4.27 ▼-0.18 ▼-4.04%
20-11-27 4.45 ▼-0.04 ▼-0.89%
20-11-25 4.49 ▼-0.09 ▼-1.97%
20-11-24 4.58 ▲0.77 ▲20.21%
20-11-23 3.81 ▲0.46 ▲13.73%
20-11-20 3.35 ▲0.16 ▲5.02%
20-11-19 3.19 ▼-0.07 ▼-2.15%
20-11-18 3.26 ▲0.28 ▲9.4%
20-11-17 2.98 ▼-0.13 ▼-4.18%
20-11-16 3.11 ▲0.14 ▲4.71%
20-11-13 2.97 ▲0.03 ▲1.02%
20-11-12 2.94 ▼-0.19 ▼-6.07%
20-11-11 3.13 ▼-0.38 ▼-10.83%
20-11-10 3.51 ▼-0.26 ▼-6.9%
20-11-09 3.77 ▲1.28 ▲51.41%
20-11-06 2.49 ▲0.03 ▲1.22%
20-11-05 2.46 ▲0.15 ▲6.49%
20-11-04 2.31 ▼-0.03 ▼-1.28%
20-11-03 2.34 ▲0.19 ▲8.84%
20-11-02 2.15 ▼-0.21 ▼-8.9%
20-10-30 2.36 ▼-0.16 ▼-6.35%
20-10-29 2.52 ▼-0.09 ▼-3.45%
20-10-28 2.61 ▼-0.18 ▼-6.45%
20-10-27 2.79 ▲0.04 ▲1.45%
20-10-26 2.75 ▼-0.22 ▼-7.41%
20-10-23 2.97 ▼-0.15 ▼-4.81%
20-10-22 3.12 ▲0.12 ▲4%
20-10-21 3.00 ▼-0.09 ▼-2.91%
20-10-20 3.09 ▼-0.45 ▼-12.71%
20-10-19 3.54 ▲0.50 ▲16.45%
20-10-16 3.04 ▲0.26 ▲9.35%
20-10-15 2.78 ▼-0.18 ▼-6.08%
20-10-14 2.96 ▼-0.58 ▼-16.38%
20-10-13 3.54 ▼-0.54 ▼-13.24%
20-10-12 4.08 ▲0.03 ▲0.74%
20-10-09 4.05 ▼-0.09 ▼-2.17%
20-10-08 4.14 ▲0.10 ▲2.48%
20-10-07 4.04 ▼-0.02 ▼-0.49%
20-10-06 4.06 ▼-0.07 ▼-1.69%
20-10-05 4.13 ▼-0.52 ▼-11.18%
20-10-02 4.65 -0.00 -0%
20-10-01 4.65 ▼-0.06 ▼-1.27%
20-09-30 4.71 ▼-0.15 ▼-3.09%
20-09-29 4.86 ▼-0.05 ▼-1.02%
20-09-28 4.91 ▲0.03 ▲0.61%
20-09-25 4.88 ▲0.27 ▲5.86%
20-09-24 4.61 ▼-0.17 ▼-3.56%
20-09-23 4.78 ▼-0.43 ▼-8.25%
20-09-22 5.21 ▼-0.11 ▼-2.07%
20-09-21 5.32 ▼-0.35 ▼-6.17%
20-09-18 5.67 ▼-0.05 ▼-0.87%
20-09-17 5.72 ▼-0.04 ▼-0.69%
20-09-16 5.76 ▲0.24 ▲4.35%
20-09-15 5.52 ▼-0.02 ▼-0.36%
20-09-14 5.54 ▼-0.25 ▼-4.32%
20-09-11 5.79 ▼-0.15 ▼-2.53%
20-09-10 5.94 ▼-0.32 ▼-5.11%
20-09-09 6.26 ▼-0.16 ▼-2.49%
20-09-08 6.42 ▼-0.60 ▼-8.55%
20-09-04 7.02 ▲0.42 ▲6.36%
20-09-03 6.60 ▼-0.44 ▼-6.25%
20-09-02 7.04 ▲0.97 ▲15.98%
20-09-01 6.07 ▲0.19 ▲3.23%
20-08-31 5.88 ▼-0.42 ▼-6.67%
20-08-28 6.30 ▼-0.22 ▼-3.37%
20-08-27 6.52 ▲0.92 ▲16.43%
20-08-26 5.60 ▲0.06 ▲1.08%
20-08-25 5.54 ▲0.12 ▲2.21%
20-08-24 5.42 ▲0.23 ▲4.43%
20-08-21 5.19 ▼-0.50 ▼-8.79%
20-08-20 5.69 ▲0.30 ▲5.57%
20-08-19 5.39 ▲0.04 ▲0.75%
20-08-18 5.35 ▼-0.25 ▼-4.46%
20-08-17 5.60 ▲0.06 ▲1.08%
20-08-14 5.54 ▲0.23 ▲4.33%
20-08-13 5.31 ▲0.67 ▲14.44%
20-08-12 4.64 ▲0.08 ▲1.75%
20-08-11 4.56 ▲0.09 ▲2.01%
20-08-10 4.47 ▼-0.28 ▼-5.89%
20-08-07 4.75 ▲0.61 ▲14.73%
20-08-06 4.14 ▼-0.01 ▼-0.24%
바로가기