GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Amgen : 암젠 ( AMGN:US )

213.61USD ▼ -1.44 (-0.67%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 213.61 ▼-1.44 ▼-0.67%
21-09-23 215.05 ▲1.41 ▲0.66%
21-09-22 213.64 ▼-1.72 ▼-0.8%
21-09-21 215.36 ▲0.25 ▲0.12%
21-09-20 215.11 ▼-4.27 ▼-1.95%
21-09-17 219.38 ▲2.02 ▲0.93%
21-09-16 217.36 ▼-0.77 ▼-0.35%
21-09-15 218.13 ▲2.09 ▲0.97%
21-09-14 216.04 ▼-0.68 ▼-0.31%
21-09-13 216.72 ▲2.97 ▲1.39%
21-09-10 213.75 ▼-1.83 ▼-0.85%
21-09-09 215.58 ▼-5.29 ▼-2.4%
21-09-08 220.87 ▼-0.47 ▼-0.21%
21-09-07 221.34 ▼-5.03 ▼-2.22%
21-09-03 226.37 ▲0.41 ▲0.18%
21-09-02 225.96 ▲2.61 ▲1.17%
21-09-01 223.35 ▼-2.18 ▼-0.97%
21-08-31 225.53 ▲1.40 ▲0.62%
21-08-30 224.13 ▲1.35 ▲0.61%
21-08-27 222.78 ▲1.31 ▲0.59%
21-08-26 221.47 ▼-0.12 ▼-0.05%
21-08-25 221.59 ▼-2.79 ▼-1.24%
21-08-24 224.38 ▼-1.26 ▼-0.56%
21-08-23 225.64 ▲2.11 ▲0.94%
21-08-20 223.53 ▼-0.86 ▼-0.38%
21-08-19 224.39 ▼-2.45 ▼-1.08%
21-08-18 226.84 ▼-4.36 ▼-1.89%
21-08-17 231.20 ▲0.13 ▲0.06%
21-08-16 231.07 ▲1.39 ▲0.61%
21-08-13 229.68 ▲1.53 ▲0.67%
21-08-12 228.15 ▲0.02 ▲0.01%
21-08-11 228.13 ▲0.17 ▲0.07%
21-08-10 227.96 ▲0.07 ▲0.03%
21-08-09 227.89 ▼-2.26 ▼-0.98%
21-08-06 230.15 ▼-3.84 ▼-1.64%
21-08-05 233.99 ▲5.68 ▲2.49%
21-08-04 228.31 ▼-15.77 ▼-6.46%
21-08-03 244.08 ▲4.29 ▲1.79%
21-08-02 239.79 ▼-1.75 ▼-0.72%
21-07-30 241.54 ▼-0.92 ▼-0.38%
21-07-29 242.46 ▼-1.79 ▼-0.73%
21-07-28 244.25 ▼-0.43 ▼-0.18%
21-07-27 244.68 ▼-0.40 ▼-0.16%
21-07-26 245.08 ▼-2.64 ▼-1.07%
21-07-23 247.72 ▲2.98 ▲1.22%
21-07-22 244.74 ▼-0.11 ▼-0.04%
21-07-21 244.85 ▼-2.04 ▼-0.83%
21-07-20 246.89 ▲0.16 ▲0.06%
21-07-19 246.73 ▼-1.23 ▼-0.5%
21-07-16 247.96 ▲1.33 ▲0.54%
21-07-15 246.63 ▲1.93 ▲0.79%
21-07-14 244.70 ▼-0.13 ▼-0.05%
21-07-13 244.83 ▲0.46 ▲0.19%
21-07-12 244.37 ▼-0.83 ▼-0.34%
21-07-09 245.20 ▲0.92 ▲0.38%
21-07-08 244.28 ▲1.06 ▲0.44%
21-07-07 243.22 ▼-0.43 ▼-0.18%
21-07-06 243.65 ▼-5.05 ▼-2.03%
21-07-02 248.70 ▲1.80 ▲0.73%
21-07-01 246.90 ▲3.15 ▲1.29%
21-06-30 243.75 ▲1.29 ▲0.53%
21-06-29 242.46 ▼-0.38 ▼-0.16%
21-06-28 242.84 ▲0.16 ▲0.07%
21-06-25 242.68 ▲1.73 ▲0.72%
21-06-24 240.95 ▲2.24 ▲0.94%
21-06-23 238.71 ▼-1.20 ▼-0.5%
21-06-22 239.91 ▼-0.33 ▼-0.14%
21-06-21 240.24 ▲1.56 ▲0.65%
21-06-18 238.68 ▼-2.08 ▼-0.86%
21-06-17 240.76 ▲1.18 ▲0.49%
21-06-16 239.58 ▼-0.27 ▼-0.11%
21-06-15 239.85 ▼-1.34 ▼-0.56%
21-06-14 241.19 ▼-1.58 ▼-0.65%
21-06-11 242.77 ▼-1.87 ▼-0.76%
21-06-10 244.64 ▲5.12 ▲2.14%
21-06-09 239.52 ▲2.70 ▲1.14%
21-06-08 236.82 ▼-0.37 ▼-0.16%
21-06-07 237.19 ▲0.34 ▲0.14%
21-06-04 236.85 ▲1.11 ▲0.47%
21-06-03 235.74 ▲0.58 ▲0.25%
21-06-02 235.16 ▲1.58 ▲0.68%
21-06-01 233.58 ▼-4.36 ▼-1.83%
21-05-28 237.94 ▲2.63 ▲1.12%
21-05-27 235.31 ▼-3.24 ▼-1.36%
21-05-26 238.55 ▼-3.45 ▼-1.43%
21-05-25 242.00 ▼-5.75 ▼-2.32%
21-05-24 247.75 ▼-3.26 ▼-1.3%
21-05-21 251.01 ▼-0.92 ▼-0.37%
21-05-20 251.93 ▲3.30 ▲1.33%
21-05-19 248.63 ▼-2.23 ▼-0.89%
21-05-18 250.86 ▼-1.52 ▼-0.6%
21-05-17 252.38 ▲1.00 ▲0.4%
21-05-14 251.38 ▼-0.69 ▼-0.27%
21-05-13 252.07 ▲1.24 ▲0.49%
21-05-12 250.83 ▼-1.47 ▼-0.58%
21-05-11 252.30 ▼-0.32 ▼-0.13%
21-05-10 252.62 ▼-1.59 ▼-0.63%
21-05-07 254.21 ▲2.91 ▲1.16%
21-05-06 251.30 ▲1.95 ▲0.78%
21-05-05 249.35 ▲1.99 ▲0.8%
21-05-04 247.36 ▲1.98 ▲0.81%
21-05-03 245.38 ▲5.74 ▲2.4%
21-04-30 239.64 ▲4.93 ▲2.1%
21-04-29 234.71 ▼-2.00 ▼-0.84%
21-04-28 236.71 ▼-18.42 ▼-7.22%
21-04-27 255.13 ▼-0.39 ▼-0.15%
21-04-26 255.52 ▼-1.51 ▼-0.59%
21-04-23 257.03 ▲1.98 ▲0.78%
21-04-22 255.05 ▼-3.73 ▼-1.44%
21-04-21 258.78 ▼-0.36 ▼-0.14%
21-04-20 259.14 ▲3.17 ▲1.24%
21-04-19 255.97 ▲0.26 ▲0.1%
21-04-16 255.71 ▲0.58 ▲0.23%
21-04-15 255.13 ▲5.51 ▲2.21%
21-04-14 249.62 ▼-0.33 ▼-0.13%
21-04-13 249.95 ▲1.01 ▲0.41%
21-04-12 248.94 ▼-0.01 ▼-0%
21-04-09 248.95 ▲2.07 ▲0.84%
21-04-08 246.88 ▼-1.24 ▼-0.5%
21-04-07 248.12 ▼-0.98 ▼-0.39%
21-04-06 249.10 ▼-2.92 ▼-1.16%
21-04-05 252.02 ▲2.85 ▲1.14%
21-04-01 249.17 ▲0.36 ▲0.14%
21-03-31 248.81 ▼-0.94 ▼-0.38%
21-03-30 249.75 ▼-5.21 ▼-2.04%
21-03-29 254.96 ▲2.10 ▲0.83%
21-03-26 252.86 ▲6.61 ▲2.68%
21-03-25 246.25 ▲0.78 ▲0.32%
21-03-24 245.47 ▲0.43 ▲0.18%
21-03-23 245.04 ▼-4.65 ▼-1.86%
21-03-22 249.69 ▲3.75 ▲1.52%
21-03-19 245.94 ▲1.52 ▲0.62%
21-03-18 244.42 ▲0.15 ▲0.06%
21-03-17 244.27 ▲3.95 ▲1.64%
21-03-16 240.32 ▲4.36 ▲1.85%
21-03-15 235.96 ▲5.60 ▲2.43%
21-03-12 230.36 ▼-0.81 ▼-0.35%
21-03-11 231.17 ▲1.21 ▲0.53%
21-03-10 229.96 ▲0.97 ▲0.42%
21-03-09 228.99 ▲1.18 ▲0.52%
21-03-08 227.81 ▲0.08 ▲0.04%
21-03-05 227.73 ▲5.82 ▲2.62%
21-03-04 221.91 ▼-2.03 ▼-0.91%
21-03-03 223.94 ▼-1.75 ▼-0.78%
21-03-02 225.69 ▼-1.35 ▼-0.59%
21-03-01 227.04 ▲2.12 ▲0.94%
21-02-26 224.92 ▼-2.60 ▼-1.14%
21-02-25 227.52 ▼-2.47 ▼-1.07%
21-02-24 229.99 ▼-2.47 ▼-1.06%
21-02-23 232.46 ▲0.99 ▲0.43%
21-02-22 231.47 ▼-0.22 ▼-0.09%
21-02-19 231.69 ▼-0.84 ▼-0.36%
21-02-18 232.53 ▼-3.08 ▼-1.31%
21-02-17 235.61 ▲2.77 ▲1.19%
21-02-16 232.84 ▼-4.37 ▼-1.84%
21-02-12 237.21 ▲2.17 ▲0.92%
21-02-11 235.04 ▼-3.42 ▼-1.43%
21-02-10 238.46 ▲1.81 ▲0.76%
21-02-09 236.65 ▼-0.92 ▼-0.39%
21-02-08 237.57 ▲1.25 ▲0.53%
21-02-05 236.32 ▼-0.90 ▼-0.38%
21-02-04 237.22 ▲0.14 ▲0.06%
21-02-03 237.08 ▼-3.41 ▼-1.42%
21-02-02 240.49 ▲0.06 ▲0.02%
21-02-01 240.43 ▼-1.00 ▼-0.41%
21-01-29 241.43 ▼-6.32 ▼-2.55%
21-01-28 247.75 ▼-3.31 ▼-1.32%
21-01-27 251.06 ▼-7.54 ▼-2.92%
21-01-26 258.60 ▲1.50 ▲0.58%
21-01-25 257.10 ▲3.60 ▲1.42%
21-01-22 253.50 ▲1.47 ▲0.58%
21-01-21 252.03 ▼-0.33 ▼-0.13%
21-01-20 252.36 ▲4.09 ▲1.65%
21-01-19 248.27 ▲2.78 ▲1.13%
21-01-15 245.49 ▲3.83 ▲1.58%
21-01-14 241.66 ▲3.92 ▲1.65%
21-01-13 237.74 ▲1.15 ▲0.49%
21-01-12 236.59 ▼-0.98 ▼-0.41%
21-01-11 237.57 ▼-0.92 ▼-0.39%
21-01-08 238.49 ▲4.47 ▲1.91%
21-01-07 234.02 ▲0.77 ▲0.33%
21-01-06 233.25 ▲5.49 ▲2.41%
21-01-05 227.76 ▲1.10 ▲0.49%
21-01-04 226.66 ▼-3.26 ▼-1.42%
20-12-31 229.92 ▲2.75 ▲1.21%
20-12-30 227.17 ▲0.30 ▲0.13%
20-12-29 226.87 ▲3.22 ▲1.44%
20-12-28 223.65 ▲0.72 ▲0.32%
20-12-24 222.93 ▼-0.01 ▼-0%
20-12-23 222.94 ▲1.95 ▲0.88%
20-12-22 220.99 ▼-6.32 ▼-2.78%
20-12-21 227.31 ▼-1.18 ▼-0.52%
20-12-18 228.49 ▼-2.75 ▼-1.19%
20-12-17 231.24 ▲2.80 ▲1.23%
20-12-16 228.44 ▼-2.09 ▼-0.91%
20-12-15 230.53 ▲1.07 ▲0.47%
20-12-14 229.46 ▲2.06 ▲0.91%
20-12-11 227.40 ▼-0.76 ▼-0.33%
20-12-10 228.16 ▼-1.69 ▼-0.74%
20-12-09 229.85 ▲1.25 ▲0.55%
20-12-08 228.60 ▲2.15 ▲0.95%
20-12-07 226.45 ▼-2.76 ▼-1.2%
20-12-04 229.21 ▲2.30 ▲1.01%
20-12-03 226.91 ▲0.35 ▲0.15%
20-12-02 226.56 ▲1.48 ▲0.66%
20-12-01 225.08 ▲3.04 ▲1.37%
20-11-30 222.04 ▼-2.77 ▼-1.23%
20-11-27 224.81 ▲4.50 ▲2.04%
20-11-25 220.31 ▼-0.15 ▼-0.07%
20-11-24 220.46 ▼-1.76 ▼-0.79%
20-11-23 222.22 ▼-0.95 ▼-0.43%
20-11-20 223.17 ▼-1.50 ▼-0.67%
20-11-19 224.67 ▼-3.09 ▼-1.36%
20-11-18 227.76 ▼-4.68 ▼-2.01%
20-11-17 232.44 ▼-4.22 ▼-1.78%
20-11-16 236.66 ▼-0.70 ▼-0.29%
20-11-13 237.36 ▲0.22 ▲0.09%
20-11-12 237.14 ▼-3.55 ▼-1.47%
20-11-11 240.69 ▼-0.91 ▼-0.38%
20-11-10 241.60 ▲6.60 ▲2.81%
20-11-09 235.00 ▲3.33 ▲1.44%
20-11-06 231.67 ▼-0.30 ▼-0.13%
20-11-05 231.97 ▲1.64 ▲0.71%
20-11-04 230.33 ▲10.27 ▲4.67%
20-11-03 220.06 ▼-0.15 ▼-0.07%
20-11-02 220.21 ▲3.27 ▲1.51%
20-10-30 216.94 ▼-0.88 ▼-0.4%
20-10-29 217.82 ▲1.44 ▲0.67%
20-10-28 216.38 ▼-7.08 ▼-3.17%
20-10-27 223.46 ▼-1.43 ▼-0.64%
20-10-26 224.89 ▼-2.27 ▼-1%
20-10-23 227.16 ▼-0.82 ▼-0.36%
20-10-22 227.98 ▼-0.99 ▼-0.43%
20-10-21 228.97 ▼-2.13 ▼-0.92%
20-10-20 231.10 ▲0.39 ▲0.17%
20-10-19 230.71 ▼-5.01 ▼-2.13%
20-10-16 235.72 ▲0.71 ▲0.3%
20-10-15 235.01 ▼-2.64 ▼-1.11%
20-10-14 237.65 ▼-1.69 ▼-0.71%
20-10-13 239.34 ▼-0.17 ▼-0.07%
20-10-12 239.51 ▲2.81 ▲1.19%
20-10-09 236.70 ▼-3.39 ▼-1.41%
20-10-08 240.09 ▼-17.58 ▼-6.82%
20-10-07 257.67 ▲4.98 ▲1.97%
20-10-06 252.69 ▼-3.32 ▼-1.3%
20-10-05 256.01 ▲10.60 ▲4.32%
20-10-02 245.41 ▼-9.98 ▼-3.91%
20-10-01 255.39 ▲1.23 ▲0.48%
20-09-30 254.16 ▲5.86 ▲2.36%
20-09-29 248.30 ▲1.27 ▲0.51%
바로가기