[AI의 종목 이야기] 말레이시아, 인스타 등 대형 SNS 자동 규제 편입
무료
Amphenol : ( APH:US )
129.90USD ▲ 0.66 (0.51%)
2025-12-15
최근 1년 일별 시세
(2025-12-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-15 | 129.90 | ▲0.66 | ▲0.51% |
| 25-12-12 | 129.24 | ▼-9.85 | ▼-7.08% |
| 25-12-11 | 139.09 | ▲0.41 | ▲0.3% |
| 25-12-10 | 138.68 | ▲0.10 | ▲0.07% |
| 25-12-09 | 138.58 | ▼-1.48 | ▼-1.06% |
| 25-12-08 | 140.06 | ▲0.70 | ▲0.5% |
| 25-12-05 | 139.36 | ▼-0.10 | ▼-0.07% |
| 25-12-04 | 139.46 | ▲0.81 | ▲0.58% |
| 25-12-03 | 138.65 | ▼-2.84 | ▼-2.01% |
| 25-12-02 | 141.49 | ▲2.27 | ▲1.63% |
| 25-12-01 | 139.22 | ▼-1.68 | ▼-1.19% |
| 25-11-28 | 140.90 | ▲2.18 | ▲1.57% |
| 25-11-26 | 138.72 | ▲0.91 | ▲0.66% |
| 25-11-25 | 137.81 | ▼-0.07 | ▼-0.05% |
| 25-11-24 | 137.88 | ▲6.28 | ▲4.77% |
| 25-11-21 | 131.60 | ▲1.24 | ▲0.95% |
| 25-11-20 | 130.36 | ▼-6.30 | ▼-4.61% |
| 25-11-19 | 136.66 | ▲4.22 | ▲3.19% |
| 25-11-18 | 132.44 | ▲0.11 | ▲0.08% |
| 25-11-17 | 132.33 | ▼-1.41 | ▼-1.05% |
| 25-11-14 | 133.74 | ▼-1.51 | ▼-1.12% |
| 25-11-13 | 135.25 | ▼-6.67 | ▼-4.7% |
| 25-11-12 | 141.92 | ▼-1.55 | ▼-1.08% |
| 25-11-11 | 143.47 | ▼-0.38 | ▼-0.26% |
| 25-11-10 | 143.85 | ▲4.76 | ▲3.42% |
| 25-11-07 | 139.09 | ▲0.98 | ▲0.71% |
| 25-11-06 | 138.11 | ▼-0.76 | ▼-0.55% |
| 25-11-05 | 138.87 | ▲2.17 | ▲1.59% |
| 25-11-04 | 136.70 | ▼-4.85 | ▼-3.43% |
| 25-11-03 | 141.55 | ▲2.21 | ▲1.59% |
| 25-10-31 | 139.34 | ▲0.23 | ▲0.17% |
| 25-10-30 | 139.11 | ▼-0.64 | ▼-0.46% |
| 25-10-29 | 139.75 | ▲2.46 | ▲1.79% |
| 25-10-28 | 137.29 | ▲1.38 | ▲1.02% |
| 25-10-27 | 135.91 | ▲2.09 | ▲1.56% |
| 25-10-24 | 133.82 | ▼-1.49 | ▼-1.1% |
| 25-10-23 | 135.31 | ▲6.37 | ▲4.94% |
| 25-10-22 | 128.94 | ▲4.50 | ▲3.62% |
| 25-10-21 | 124.44 | ▼-3.23 | ▼-2.53% |
| 25-10-20 | 127.67 | ▲2.02 | ▲1.61% |
| 25-10-17 | 125.65 | ▼-1.71 | ▼-1.34% |
| 25-10-16 | 127.36 | ▲1.76 | ▲1.4% |
| 25-10-15 | 125.60 | ▲2.96 | ▲2.41% |
| 25-10-14 | 122.64 | ▼-1.27 | ▼-1.02% |
| 25-10-13 | 123.91 | ▲2.21 | ▲1.82% |
| 25-10-10 | 121.70 | ▼-4.55 | ▼-3.6% |
| 25-10-09 | 126.25 | ▲0.46 | ▲0.37% |
| 25-10-08 | 125.79 | ▲1.26 | ▲1.01% |
| 25-10-07 | 124.53 | ▲1.13 | ▲0.92% |
| 25-10-06 | 123.40 | ▲1.18 | ▲0.97% |
| 25-10-03 | 122.22 | ▼-1.36 | ▼-1.1% |
| 25-10-02 | 123.58 | ▼-1.08 | ▼-0.87% |
| 25-10-01 | 124.66 | ▲0.91 | ▲0.74% |
| 25-09-30 | 123.75 | ▲2.74 | ▲2.26% |
| 25-09-29 | 121.01 | ▼-1.59 | ▼-1.3% |
| 25-09-26 | 122.60 | ▲0.27 | ▲0.22% |
| 25-09-25 | 122.33 | ▼-0.80 | ▼-0.65% |
| 25-09-24 | 123.13 | ▼-2.27 | ▼-1.81% |
| 25-09-23 | 125.40 | ▲1.71 | ▲1.38% |
| 25-09-22 | 123.69 | ▼-0.25 | ▼-0.2% |
| 25-09-19 | 123.94 | ▲1.87 | ▲1.53% |
| 25-09-18 | 122.07 | ▲3.66 | ▲3.09% |
| 25-09-17 | 118.41 | ▼-0.63 | ▼-0.53% |
| 25-09-16 | 119.04 | ▼-0.20 | ▼-0.17% |
| 25-09-15 | 119.24 | ▲0.56 | ▲0.47% |
| 25-09-12 | 118.68 | ▼-0.79 | ▼-0.66% |
| 25-09-11 | 119.47 | ▲0.38 | ▲0.32% |
| 25-09-10 | 119.09 | ▲2.30 | ▲1.97% |
| 25-09-09 | 116.79 | ▲6.25 | ▲5.65% |
| 25-09-08 | 110.54 | ▲0.09 | ▲0.08% |
| 25-09-05 | 110.45 | ▼-2.30 | ▼-2.04% |
| 25-09-04 | 112.75 | ▲2.06 | ▲1.86% |
| 25-09-03 | 110.69 | ▲1.44 | ▲1.32% |
| 25-09-02 | 109.25 | ▲0.39 | ▲0.36% |
| 25-08-29 | 108.86 | ▼-3.08 | ▼-2.75% |
| 25-08-28 | 111.94 | ▲1.81 | ▲1.64% |
| 25-08-27 | 110.13 | ▲0.23 | ▲0.21% |
| 25-08-26 | 109.90 | ▲0.17 | ▲0.15% |
| 25-08-25 | 109.73 | ▲0.37 | ▲0.34% |
| 25-08-22 | 109.36 | ▲0.55 | ▲0.51% |
| 25-08-21 | 108.81 | ▲0.16 | ▲0.15% |
| 25-08-20 | 108.65 | ▼-1.33 | ▼-1.21% |
| 25-08-19 | 109.98 | ▼-1.08 | ▼-0.97% |
| 25-08-18 | 111.06 | ▲1.85 | ▲1.69% |
| 25-08-15 | 109.21 | ▼-1.53 | ▼-1.38% |
| 25-08-14 | 110.74 | ▲0.91 | ▲0.83% |
| 25-08-13 | 109.83 | ▼-2.02 | ▼-1.81% |
| 25-08-12 | 111.85 | ▲2.04 | ▲1.86% |
| 25-08-11 | 109.81 | ▼-0.17 | ▼-0.15% |
| 25-08-08 | 109.98 | ▲1.43 | ▲1.32% |
| 25-08-07 | 108.55 | ▼-0.95 | ▼-0.87% |
| 25-08-06 | 109.50 | ▲1.57 | ▲1.45% |
| 25-08-05 | 107.93 | ▼-0.70 | ▼-0.64% |
| 25-08-04 | 108.63 | ▲4.32 | ▲4.14% |
| 25-08-01 | 104.31 | ▼-2.20 | ▼-2.07% |
| 25-07-31 | 106.51 | ▲1.02 | ▲0.97% |
| 25-07-30 | 105.49 | ▲0.18 | ▲0.17% |
| 25-07-29 | 105.31 | ▼-1.39 | ▼-1.3% |
| 25-07-28 | 106.70 | ▲1.68 | ▲1.6% |
| 25-07-25 | 105.02 | ▲0.56 | ▲0.54% |
| 25-07-24 | 104.46 | ▲3.75 | ▲3.72% |
| 25-07-23 | 100.71 | ▼-1.07 | ▼-1.05% |
| 25-07-22 | 101.78 | ▼-1.93 | ▼-1.86% |
| 25-07-21 | 103.71 | ▲0.37 | ▲0.36% |
| 25-07-18 | 103.34 | ▲1.38 | ▲1.35% |
| 25-07-17 | 101.96 | ▲1.41 | ▲1.4% |
| 25-07-16 | 100.55 | ▲1.11 | ▲1.12% |
| 25-07-15 | 99.44 | ▼-0.77 | ▼-0.77% |
| 25-07-14 | 100.21 | ▲1.45 | ▲1.47% |
| 25-07-11 | 98.76 | ▲0.45 | ▲0.46% |
| 25-07-10 | 98.31 | ▲0.10 | ▲0.1% |
| 25-07-09 | 98.21 | ▲0.80 | ▲0.82% |
| 25-07-08 | 97.41 | ▼-1.14 | ▼-1.16% |
| 25-07-07 | 98.55 | ▼-0.91 | ▼-0.91% |
| 25-07-03 | 99.46 | ▲0.94 | ▲0.95% |
| 25-07-02 | 98.52 | ▲1.13 | ▲1.16% |
| 25-07-01 | 97.39 | ▼-1.36 | ▼-1.38% |
| 25-06-30 | 98.75 | ▲1.08 | ▲1.11% |
| 25-06-27 | 97.67 | ▲0.69 | ▲0.71% |
| 25-06-26 | 96.98 | ▼-0.04 | ▼-0.04% |
| 25-06-25 | 97.02 | ▲1.22 | ▲1.27% |
| 25-06-24 | 95.80 | ▲0.55 | ▲0.58% |
| 25-06-23 | 95.25 | ▲1.43 | ▲1.52% |
| 25-06-20 | 93.82 | ▲0.35 | ▲0.37% |
| 25-06-18 | 93.47 | ▲0.67 | ▲0.72% |
| 25-06-17 | 92.80 | ▼-0.58 | ▼-0.62% |
| 25-06-16 | 93.38 | ▲0.89 | ▲0.96% |
| 25-06-13 | 92.49 | ▼-2.11 | ▼-2.23% |
| 25-06-12 | 94.60 | ▲1.53 | ▲1.64% |
| 25-06-11 | 93.07 | ▲0.58 | ▲0.63% |
| 25-06-10 | 92.49 | ▼-0.47 | ▼-0.51% |
| 25-06-09 | 92.96 | ▼-0.40 | ▼-0.43% |
| 25-06-06 | 93.36 | ▲0.84 | ▲0.91% |
| 25-06-05 | 92.52 | ▲0.61 | ▲0.66% |
| 25-06-04 | 91.91 | ▲0.23 | ▲0.25% |
| 25-06-03 | 91.68 | ▲1.32 | ▲1.46% |
| 25-06-02 | 90.36 | ▲0.43 | ▲0.48% |
| 25-05-30 | 89.93 | ▲1.01 | ▲1.14% |
| 25-05-29 | 88.92 | ▲0.79 | ▲0.9% |
| 25-05-28 | 88.13 | ▼-0.20 | ▼-0.23% |
| 25-05-27 | 88.33 | ▲2.78 | ▲3.25% |
| 25-05-23 | 85.55 | ▲0.29 | ▲0.34% |
| 25-05-22 | 85.26 | ▼-0.43 | ▼-0.5% |
| 25-05-21 | 85.69 | ▼-0.60 | ▼-0.7% |
| 25-05-20 | 86.29 | ▼-0.12 | ▼-0.14% |
| 25-05-19 | 86.41 | ▼-0.47 | ▼-0.54% |
| 25-05-16 | 86.88 | ▲0.91 | ▲1.06% |
| 25-05-15 | 85.97 | ▲0.34 | ▲0.4% |
| 25-05-14 | 85.63 | ▼-0.15 | ▼-0.17% |
| 25-05-13 | 85.78 | ▲1.32 | ▲1.56% |
| 25-05-12 | 84.46 | ▲3.58 | ▲4.43% |
| 25-05-09 | 80.88 | ▲0.30 | ▲0.37% |
| 25-05-08 | 80.58 | ▼-0.26 | ▼-0.32% |
| 25-05-07 | 80.84 | ▲1.13 | ▲1.42% |
| 25-05-06 | 79.71 | ▼-0.46 | ▼-0.57% |
| 25-05-05 | 80.17 | ▼-0.49 | ▼-0.61% |
| 25-05-02 | 80.66 | ▲2.03 | ▲2.58% |
| 25-05-01 | 78.63 | ▲1.68 | ▲2.18% |
| 25-04-30 | 76.95 | ▲0.27 | ▲0.35% |
| 25-04-29 | 76.68 | ▲0.80 | ▲1.05% |
| 25-04-28 | 75.88 | ▲0.03 | ▲0.04% |
| 25-04-25 | 75.85 | ▼-0.18 | ▼-0.24% |
| 25-04-24 | 76.03 | ▲4.88 | ▲6.86% |
| 25-04-23 | 71.15 | ▲5.40 | ▲8.21% |
| 25-04-22 | 65.75 | ▲2.16 | ▲3.4% |
| 25-04-21 | 63.59 | ▼-1.47 | ▼-2.26% |
| 25-04-17 | 65.06 | ▲0.29 | ▲0.45% |
| 25-04-16 | 64.77 | ▼-0.99 | ▼-1.51% |
| 25-04-15 | 65.76 | ▲0.30 | ▲0.46% |
| 25-04-14 | 65.46 | ▲0.06 | ▲0.09% |
| 25-04-11 | 65.40 | ▲1.27 | ▲1.98% |
| 25-04-10 | 64.13 | ▼-2.05 | ▼-3.1% |
| 25-04-09 | 66.18 | ▲6.11 | ▲10.17% |
| 25-04-08 | 60.07 | ▼-0.83 | ▼-1.36% |
| 25-04-07 | 60.90 | ▲1.81 | ▲3.06% |
| 25-04-04 | 59.09 | ▼-3.57 | ▼-5.7% |
| 25-04-03 | 62.66 | ▼-5.24 | ▼-7.72% |
| 25-04-02 | 67.90 | ▲1.83 | ▲2.77% |
| 25-04-01 | 66.07 | ▲0.48 | ▲0.73% |
| 25-03-31 | 65.59 | ▼-1.00 | ▼-1.5% |
| 25-03-28 | 66.59 | ▼-1.58 | ▼-2.32% |
| 25-03-27 | 68.17 | ▲0.59 | ▲0.87% |
| 25-03-26 | 67.58 | ▼-1.91 | ▼-2.75% |
| 25-03-25 | 69.49 | ▲0.19 | ▲0.27% |
| 25-03-24 | 69.30 | ▲2.70 | ▲4.05% |
| 25-03-21 | 66.60 | ▲0.24 | ▲0.36% |
| 25-03-20 | 66.36 | ▼-1.05 | ▼-1.56% |
| 25-03-19 | 67.41 | ▲3.56 | ▲5.58% |
| 25-03-18 | 63.85 | ▼-0.01 | ▼-0.02% |
| 25-03-17 | 63.86 | ▲0.86 | ▲1.37% |
| 25-03-14 | 63.00 | ▲1.38 | ▲2.24% |
| 25-03-13 | 61.62 | ▼-1.21 | ▼-1.93% |
| 25-03-12 | 62.83 | ▲1.19 | ▲1.93% |
| 25-03-11 | 61.64 | ▼-0.15 | ▼-0.24% |
| 25-03-10 | 61.79 | ▼-1.14 | ▼-1.81% |
| 25-03-07 | 62.93 | ▲1.18 | ▲1.91% |
| 25-03-06 | 61.75 | ▼-2.96 | ▼-4.57% |
| 25-03-05 | 64.71 | ▲1.66 | ▲2.63% |
| 25-03-04 | 63.05 | ▼-0.40 | ▼-0.63% |
| 25-03-03 | 63.45 | ▼-3.15 | ▼-4.73% |
| 25-02-28 | 66.60 | ▲1.14 | ▲1.74% |
| 25-02-27 | 65.46 | ▼-0.77 | ▼-1.16% |
| 25-02-26 | 66.23 | ▲1.22 | ▲1.88% |
| 25-02-25 | 65.01 | ▼-2.12 | ▼-3.16% |
| 25-02-24 | 67.13 | ▼-0.45 | ▼-0.67% |
| 25-02-21 | 67.58 | ▼-1.79 | ▼-2.58% |
| 25-02-20 | 69.37 | ▼-0.44 | ▼-0.63% |
| 25-02-19 | 69.81 | ▲0.78 | ▲1.13% |
| 25-02-18 | 69.03 | ▲0.15 | ▲0.22% |
| 25-02-14 | 68.88 | ▼-0.49 | ▼-0.71% |
| 25-02-13 | 69.37 | ▼-0.36 | ▼-0.52% |
| 25-02-12 | 69.73 | ▼-0.22 | ▼-0.31% |
| 25-02-11 | 69.95 | ▼-1.85 | ▼-2.58% |
| 25-02-10 | 71.80 | ▲2.00 | ▲2.87% |
| 25-02-07 | 69.80 | ▼-0.23 | ▼-0.33% |
| 25-02-06 | 70.03 | ▲0.51 | ▲0.73% |
| 25-02-05 | 69.52 | ▼-0.19 | ▼-0.27% |
| 25-02-04 | 69.71 | ▼-0.41 | ▼-0.58% |
| 25-02-03 | 70.12 | ▼-0.66 | ▼-0.93% |
| 25-01-31 | 70.78 | ▼-0.88 | ▼-1.23% |
| 25-01-30 | 71.66 | ▲2.28 | ▲3.29% |
| 25-01-29 | 69.38 | ▲0.80 | ▲1.17% |
| 25-01-28 | 68.58 | ▲1.09 | ▲1.62% |
| 25-01-27 | 67.49 | ▼-9.70 | ▼-12.57% |
| 25-01-24 | 77.19 | ▼-1.36 | ▼-1.73% |
| 25-01-23 | 78.55 | ▲0.71 | ▲0.91% |
| 25-01-22 | 77.84 | ▲5.12 | ▲7.04% |
| 25-01-21 | 72.72 | ▲3.30 | ▲4.75% |
| 25-01-17 | 69.42 | ▼-0.44 | ▼-0.63% |
| 25-01-16 | 69.86 | ▼-1.09 | ▼-1.54% |
| 25-01-15 | 70.95 | ▲0.68 | ▲0.97% |
| 25-01-14 | 70.27 | ▲1.93 | ▲2.82% |
| 25-01-13 | 68.34 | ▼-1.86 | ▼-2.65% |
| 25-01-10 | 70.20 | ▼-1.63 | ▼-2.27% |
| 25-01-08 | 71.83 | ▲0.37 | ▲0.52% |
| 25-01-07 | 71.46 | ▲0.33 | ▲0.46% |
| 25-01-06 | 71.13 | ▲1.03 | ▲1.47% |
| 25-01-03 | 70.10 | ▲1.09 | ▲1.58% |
| 25-01-02 | 69.01 | ▼-0.46 | ▼-0.66% |
| 24-12-31 | 69.47 | ▼-0.19 | ▼-0.27% |
| 24-12-30 | 69.66 | ▼-1.17 | ▼-1.65% |
| 24-12-27 | 70.83 | ▼-0.77 | ▼-1.08% |
| 24-12-26 | 71.60 | ▼-0.06 | ▼-0.08% |
| 24-12-24 | 71.66 | ▲0.59 | ▲0.83% |
| 24-12-23 | 71.07 | ▲0.48 | ▲0.68% |
| 24-12-20 | 70.58 | ▲0.57 | ▲0.81% |
| 24-12-19 | 70.01 | ▼-0.20 | ▼-0.28% |
| 24-12-18 | 70.21 | ▼-4.12 | ▼-5.54% |
| 24-12-17 | 74.33 | ▼-1.22 | ▼-1.61% |