[중국 특징주] 불소과기, 고급 리튬배터리 분리막 사업에 8100억 투입
무료
Amphenol : ( APH:US )
82.04USD ▲ 2.00 (2.5%)
2026-09-03
최근 1년 일별 시세
(2026-09-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-03 | 82.04 | ▲2.00 | ▲2.5% |
| 26-09-02 | 80.04 | ▼-83.14 | ▼-50.95% |
| 26-09-01 | 163.18 | ▲4.63 | ▲2.92% |
| 26-08-31 | 158.55 | ▲0.81 | ▲0.51% |
| 26-08-28 | 157.74 | ▼-3.64 | ▼-2.26% |
| 26-08-27 | 161.38 | ▲0.04 | ▲0.02% |
| 26-08-26 | 161.34 | ▲2.56 | ▲1.61% |
| 26-08-25 | 158.78 | ▲3.23 | ▲2.08% |
| 26-08-24 | 155.55 | ▼-1.46 | ▼-0.93% |
| 26-08-21 | 157.01 | ▲3.90 | ▲2.55% |
| 26-08-20 | 153.11 | ▼-2.93 | ▼-1.88% |
| 26-08-19 | 156.04 | ▼-3.53 | ▼-2.21% |
| 26-08-18 | 159.57 | ▼-11.30 | ▼-6.61% |
| 26-08-17 | 170.87 | ▲3.76 | ▲2.25% |
| 26-08-14 | 167.11 | ▲1.36 | ▲0.82% |
| 26-08-13 | 165.75 | ▼-4.21 | ▼-2.48% |
| 26-08-12 | 169.96 | ▲2.73 | ▲1.63% |
| 26-08-11 | 167.23 | ▼-0.47 | ▼-0.28% |
| 26-08-10 | 167.70 | ▼-1.48 | ▼-0.87% |
| 26-08-07 | 169.18 | ▼-1.43 | ▼-0.84% |
| 26-08-06 | 170.61 | ▼-1.63 | ▼-0.95% |
| 26-08-05 | 172.24 | ▲0.91 | ▲0.53% |
| 26-08-04 | 171.33 | ▲7.99 | ▲4.89% |
| 26-08-03 | 163.34 | ▲2.64 | ▲1.64% |
| 26-07-31 | 160.70 | ▲0.88 | ▲0.55% |
| 26-07-30 | 159.82 | ▲9.51 | ▲6.33% |
| 26-07-29 | 150.31 | ▲6.46 | ▲4.49% |
| 26-07-28 | 143.85 | ▼-5.43 | ▼-3.64% |
| 26-07-27 | 149.28 | ▼-3.39 | ▼-2.22% |
| 26-07-24 | 152.67 | ▼-4.76 | ▼-3.02% |
| 26-07-23 | 157.43 | ▼-0.08 | ▼-0.05% |
| 26-07-22 | 157.51 | ▼-0.30 | ▼-0.19% |
| 26-07-21 | 157.81 | ▲7.30 | ▲4.85% |
| 26-07-20 | 150.51 | ▼-0.69 | ▼-0.46% |
| 26-07-17 | 151.20 | ▼-1.94 | ▼-1.27% |
| 26-07-16 | 153.14 | ▼-3.90 | ▼-2.48% |
| 26-07-15 | 157.04 | ▼-1.33 | ▼-0.84% |
| 26-07-14 | 158.37 | ▲2.38 | ▲1.53% |
| 26-07-13 | 155.99 | ▼-3.07 | ▼-1.93% |
| 26-07-10 | 159.06 | ▼-3.18 | ▼-1.96% |
| 26-07-09 | 162.24 | ▲4.02 | ▲2.54% |
| 26-07-08 | 158.22 | ▼-0.39 | ▼-0.25% |
| 26-07-07 | 158.61 | ▼-8.20 | ▼-4.92% |
| 26-07-06 | 166.81 | ▲2.22 | ▲1.35% |
| 26-07-02 | 164.59 | ▼-7.63 | ▼-4.43% |
| 26-07-01 | 172.22 | ▼-4.10 | ▼-2.33% |
| 26-06-30 | 176.32 | ▲9.90 | ▲5.95% |
| 26-06-29 | 166.42 | ▲2.70 | ▲1.65% |
| 26-06-26 | 163.72 | ▼-1.43 | ▼-0.87% |
| 26-06-25 | 165.15 | ▲2.37 | ▲1.46% |
| 26-06-24 | 162.78 | ▲4.08 | ▲2.57% |
| 26-06-23 | 158.70 | ▼-7.26 | ▼-4.37% |
| 26-06-22 | 165.96 | ▲2.00 | ▲1.22% |
| 26-06-18 | 163.96 | ▲2.85 | ▲1.77% |
| 26-06-17 | 161.11 | ▲2.30 | ▲1.45% |
| 26-06-16 | 158.81 | ▲0.22 | ▲0.14% |
| 26-06-15 | 158.59 | ▲4.79 | ▲3.11% |
| 26-06-12 | 153.80 | ▲1.34 | ▲0.88% |
| 26-06-11 | 152.46 | ▲3.24 | ▲2.17% |
| 26-06-10 | 149.22 | ▼-4.85 | ▼-3.15% |
| 26-06-09 | 154.07 | ▲10.47 | ▲7.29% |
| 26-06-08 | 143.60 | ▲4.79 | ▲3.45% |
| 26-06-05 | 138.81 | ▼-7.96 | ▼-5.42% |
| 26-06-04 | 146.77 | ▼-0.85 | ▼-0.58% |
| 26-06-03 | 147.62 | ▼-0.78 | ▼-0.53% |
| 26-06-02 | 148.40 | ▲2.06 | ▲1.41% |
| 26-06-01 | 146.34 | ▼-2.42 | ▼-1.63% |
| 26-05-29 | 148.76 | ▲1.08 | ▲0.73% |
| 26-05-28 | 147.68 | ▲7.44 | ▲5.31% |
| 26-05-27 | 140.24 | ▲0.68 | ▲0.49% |
| 26-05-26 | 139.56 | ▲7.50 | ▲5.68% |
| 26-05-22 | 132.06 | ▲7.20 | ▲5.77% |
| 26-05-21 | 124.86 | ▲1.81 | ▲1.47% |
| 26-05-20 | 123.05 | ▲3.85 | ▲3.23% |
| 26-05-19 | 119.20 | ▼-2.52 | ▼-2.07% |
| 26-05-18 | 121.72 | ▼-3.28 | ▼-2.62% |
| 26-05-15 | 125.00 | ▼-4.19 | ▼-3.24% |
| 26-05-14 | 129.19 | ▲4.55 | ▲3.65% |
| 26-05-13 | 124.64 | ▼-3.23 | ▼-2.53% |
| 26-05-12 | 127.87 | ▲5.40 | ▲4.41% |
| 26-05-11 | 122.47 | ▼-5.56 | ▼-4.34% |
| 26-05-08 | 128.03 | ▼-8.59 | ▼-6.29% |
| 26-05-07 | 136.62 | ▼-1.85 | ▼-1.34% |
| 26-05-06 | 138.47 | ▲1.78 | ▲1.3% |
| 26-05-05 | 136.69 | ▼-4.34 | ▼-3.08% |
| 26-05-04 | 141.03 | ▼-1.27 | ▼-0.89% |
| 26-05-01 | 142.30 | ▼-4.97 | ▼-3.37% |
| 26-04-30 | 147.27 | ▼-1.11 | ▼-0.75% |
| 26-04-29 | 148.38 | ▲4.66 | ▲3.24% |
| 26-04-28 | 143.72 | ▼-4.92 | ▼-3.31% |
| 26-04-27 | 148.64 | ▼-1.07 | ▼-0.71% |
| 26-04-24 | 149.71 | ▼-0.47 | ▼-0.31% |
| 26-04-23 | 150.18 | ▲2.05 | ▲1.38% |
| 26-04-22 | 148.13 | ▼-3.80 | ▼-2.5% |
| 26-04-21 | 151.93 | ▼-0.88 | ▼-0.58% |
| 26-04-20 | 152.81 | ▲1.75 | ▲1.16% |
| 26-04-17 | 151.06 | ▲2.10 | ▲1.41% |
| 26-04-16 | 148.96 | ▲1.98 | ▲1.35% |
| 26-04-15 | 146.98 | ▼-1.74 | ▼-1.17% |
| 26-04-14 | 148.72 | ▲3.45 | ▲2.37% |
| 26-04-13 | 145.27 | ▲4.52 | ▲3.21% |
| 26-04-10 | 140.75 | ▲3.07 | ▲2.23% |
| 26-04-09 | 137.68 | ▲2.36 | ▲1.74% |
| 26-04-08 | 135.32 | ▲6.94 | ▲5.41% |
| 26-04-07 | 128.38 | ▲1.89 | ▲1.49% |
| 26-04-06 | 126.49 | ▼-1.51 | ▼-1.18% |
| 26-04-02 | 128.00 | ▲0.30 | ▲0.23% |
| 26-04-01 | 127.70 | ▲1.35 | ▲1.07% |
| 26-03-31 | 126.35 | ▲7.20 | ▲6.04% |
| 26-03-30 | 119.15 | ▼-4.47 | ▼-3.62% |
| 26-03-27 | 123.62 | ▲0.49 | ▲0.4% |
| 26-03-26 | 123.13 | ▼-5.60 | ▼-4.35% |
| 26-03-25 | 128.73 | ▲0.77 | ▲0.6% |
| 26-03-24 | 127.96 | ▼-2.71 | ▼-2.07% |
| 26-03-23 | 130.67 | ▲3.93 | ▲3.1% |
| 26-03-20 | 126.74 | ▼-3.91 | ▼-2.99% |
| 26-03-19 | 130.65 | ▲2.84 | ▲2.22% |
| 26-03-18 | 127.81 | ▼-7.31 | ▼-5.41% |
| 26-03-17 | 135.12 | ▼-1.68 | ▼-1.23% |
| 26-03-16 | 136.80 | ▲2.88 | ▲2.15% |
| 26-03-13 | 133.92 | ▲2.45 | ▲1.86% |
| 26-03-12 | 131.47 | ▼-3.07 | ▼-2.28% |
| 26-03-11 | 134.54 | ▼-2.20 | ▼-1.61% |
| 26-03-10 | 136.74 | ▲0.68 | ▲0.5% |
| 26-03-09 | 136.06 | ▲4.19 | ▲3.18% |
| 26-03-06 | 131.87 | ▼-4.37 | ▼-3.21% |
| 26-03-05 | 136.24 | ▲3.49 | ▲2.63% |
| 26-03-04 | 132.75 | ▲3.17 | ▲2.45% |
| 26-03-03 | 129.58 | ▼-5.58 | ▼-4.13% |
| 26-03-02 | 135.16 | ▼-10.90 | ▼-7.46% |
| 26-02-27 | 146.06 | ▼-2.41 | ▼-1.62% |
| 26-02-26 | 148.47 | ▼-4.17 | ▼-2.73% |
| 26-02-25 | 152.64 | ▲1.14 | ▲0.75% |
| 26-02-24 | 151.50 | ▲3.68 | ▲2.49% |
| 26-02-23 | 147.82 | ▼-3.22 | ▼-2.13% |
| 26-02-20 | 151.04 | ▼-0.16 | ▼-0.11% |
| 26-02-19 | 151.20 | ▲3.47 | ▲2.35% |
| 26-02-18 | 147.73 | ▼-0.84 | ▼-0.57% |
| 26-02-17 | 148.57 | ▲1.85 | ▲1.26% |
| 26-02-13 | 146.72 | ▲2.99 | ▲2.08% |
| 26-02-12 | 143.73 | ▼-0.31 | ▼-0.22% |
| 26-02-11 | 144.04 | ▼-0.10 | ▼-0.07% |
| 26-02-10 | 144.14 | ▼-0.06 | ▼-0.04% |
| 26-02-09 | 144.20 | ▲7.97 | ▲5.85% |
| 26-02-06 | 136.23 | ▲8.60 | ▲6.74% |
| 26-02-05 | 127.63 | ▼-2.37 | ▼-1.82% |
| 26-02-04 | 130.00 | ▼-17.06 | ▼-11.6% |
| 26-02-03 | 147.06 | ▲2.13 | ▲1.47% |
| 26-02-02 | 144.93 | ▲0.85 | ▲0.59% |
| 26-01-30 | 144.08 | ▼-5.50 | ▼-3.68% |
| 26-01-29 | 149.58 | ▲3.62 | ▲2.48% |
| 26-01-28 | 145.96 | ▼-20.29 | ▼-12.2% |
| 26-01-27 | 166.25 | ▲10.69 | ▲6.87% |
| 26-01-26 | 155.56 | ▲4.57 | ▲3.03% |
| 26-01-23 | 150.99 | ▼-1.51 | ▼-0.99% |
| 26-01-22 | 152.50 | ▼-2.10 | ▼-1.36% |
| 26-01-21 | 154.60 | ▲2.27 | ▲1.49% |
| 26-01-20 | 152.33 | ▼-2.06 | ▼-1.33% |
| 26-01-16 | 154.39 | ▲0.17 | ▲0.11% |
| 26-01-15 | 154.22 | ▲7.47 | ▲5.09% |
| 26-01-14 | 146.75 | ▼-2.22 | ▼-1.49% |
| 26-01-13 | 148.97 | ▲3.86 | ▲2.66% |
| 26-01-12 | 145.11 | ▲4.95 | ▲3.53% |
| 26-01-09 | 140.16 | ▲3.91 | ▲2.87% |
| 26-01-08 | 136.25 | ▼-2.66 | ▼-1.91% |
| 26-01-07 | 138.91 | ▼-2.47 | ▼-1.75% |
| 26-01-06 | 141.38 | ▲1.50 | ▲1.07% |
| 26-01-05 | 139.88 | ▲0.17 | ▲0.12% |
| 26-01-02 | 139.71 | ▲4.57 | ▲3.38% |
| 25-12-31 | 135.14 | ▼-1.06 | ▼-0.78% |
| 25-12-30 | 136.20 | ▼-0.70 | ▼-0.51% |
| 25-12-29 | 136.90 | ▼-0.53 | ▼-0.39% |
| 25-12-26 | 137.43 | ▼-0.51 | ▼-0.37% |
| 25-12-24 | 137.94 | ▲0.82 | ▲0.6% |
| 25-12-23 | 137.12 | ▲1.98 | ▲1.47% |
| 25-12-22 | 135.14 | ▼-0.15 | ▼-0.11% |
| 25-12-19 | 135.29 | ▲5.68 | ▲4.38% |
| 25-12-18 | 129.61 | ▲3.10 | ▲2.45% |
| 25-12-17 | 126.51 | ▼-2.62 | ▼-2.03% |
| 25-12-16 | 129.13 | ▼-0.77 | ▼-0.59% |
| 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% |