AMAG Austria Metall AG (AMAG.VI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	28.90	29.90	28.90	29.90	+3.46%	10,916
2026-10-15	28.60	29.00	28.50	28.90	-0.34%	261
2026-10-14	28.30	29.00	28.30	29.00	+2.47%	7,798
2026-10-13	28.30	28.30	28.10	28.30	+0.00%	312
2026-10-12	28.30	28.30	27.80	28.30	+0.71%	1,482
2026-10-09	27.90	28.10	27.90	28.10	-0.35%	1,177
2026-10-08	28.20	28.20	27.70	28.20	+0.36%	702
2026-10-07	28.00	28.50	27.50	28.10	+0.36%	5,231
2026-10-06	27.90	28.00	27.90	28.00	+0.36%	1,650
2026-10-05	27.90	27.90	27.30	27.90	+0.72%	585
2026-10-02	27.70	27.70	27.70	27.70	+0.00%	805
2026-10-01	27.70	27.70	27.70	27.70	+0.00%	180
2026-09-30	27.50	28.20	27.30	27.70	+0.00%	3,217
2026-09-29	26.60	27.70	26.50	27.70	+1.09%	8,556
2026-09-28	27.00	27.60	27.00	27.40	-0.72%	1,136
2026-09-25	27.40	27.60	27.10	27.60	+2.22%	1,818
2026-09-24	27.20	27.20	26.90	27.00	+0.75%	1,528
2026-09-23	26.90	26.90	26.80	26.80	-2.19%	1,010
2026-09-22	27.20	27.40	27.20	27.40	+0.00%	150
2026-09-21	27.40	27.40	27.40	27.40	+0.00%	200
2026-09-18	27.40	27.40	27.40	27.40	+0.00%	30
2026-09-17	26.90	27.40	26.90	27.40	+0.74%	180
2026-09-16	26.90	27.20	26.90	27.20	-0.73%	130
2026-09-15	26.90	27.40	26.90	27.40	+0.00%	160
2026-09-14	27.10	27.50	27.00	27.40	-0.36%	591
2026-09-11	27.40	27.50	27.40	27.50	+0.73%	360
2026-09-10	27.10	27.30	27.10	27.30	-0.36%	204
2026-09-09	27.60	27.70	27.20	27.40	-0.72%	315
2026-09-08	27.60	27.60	27.60	27.60	+0.00%	181
2026-09-07	27.60	27.60	27.60	27.60	+0.00%	104
2026-09-04	27.50	27.60	27.50	27.60	+0.36%	170
2026-09-03	27.50	27.50	27.50	27.50	-0.36%	19
2026-09-02	27.50	27.60	27.50	27.60	+2.22%	150
2026-09-01	27.50	27.50	27.00	27.00	+0.00%	1,526
2026-08-31	27.40	27.60	26.90	27.00	-3.57%	3,718
2026-08-28	27.80	28.00	27.40	28.00	+0.00%	510
2026-08-27	28.30	28.30	27.60	28.00	-0.71%	338
2026-08-26	28.20	28.20	28.20	28.20	+0.36%	30
2026-08-25	28.10	28.10	28.10	28.10	+0.00%	40
2026-08-24	28.10	28.10	27.60	28.10	+0.00%	530
2026-08-21	28.00	28.10	28.00	28.10	+2.18%	970
2026-08-20	28.00	28.00	27.50	27.50	-1.43%	546
2026-08-19	27.80	27.90	27.80	27.90	+1.82%	100
2026-08-18	27.50	27.50	27.40	27.40	-1.79%	403
2026-08-17	27.90	27.90	27.90	27.90	+0.00%	260
2026-08-14	28.20	28.20	27.60	27.90	-1.06%	1,358
2026-08-13	28.20	28.20	27.70	28.20	+0.00%	352
2026-08-12	27.70	28.20	27.70	28.20	+0.00%	353
2026-08-11	28.00	28.20	27.60	28.20	+0.36%	676
2026-08-10	27.90	28.10	27.60	28.10	+0.36%	641
2026-08-07	28.00	28.00	27.60	28.00	+0.00%	640
2026-08-06	28.00	28.00	28.00	28.00	+0.00%	0
2026-08-05	27.80	28.20	27.50	28.00	-0.71%	1,481
2026-08-04	27.80	28.20	27.80	28.20	-0.35%	84
2026-08-03	28.20	28.30	28.20	28.30	+0.35%	258
2026-07-31	28.60	28.60	27.80	28.20	-1.40%	4,495
2026-07-30	27.20	28.70	27.20	28.60	+5.15%	7,399
2026-07-29	26.70	27.20	26.60	27.20	+1.12%	769
2026-07-28	26.90	26.90	26.90	26.90	+0.00%	394
2026-07-27	27.10	27.30	26.90	26.90	-1.10%	160
2026-07-24	26.90	27.20	26.90	27.20	+0.74%	300
2026-07-23	27.00	27.00	27.00	27.00	+1.12%	112
2026-07-22	26.70	26.70	26.70	26.70	-1.11%	212
2026-07-21	26.90	27.00	26.90	27.00	+0.00%	807
2026-07-20	27.30	27.30	26.90	27.00	-1.10%	1,777
2026-07-17	27.00	27.30	27.00	27.30	-0.73%	434
2026-07-16	27.40	27.50	27.00	27.50	+0.73%	352
2026-07-15	27.30	27.30	27.30	27.30	+0.00%	266
2026-07-14	27.00	27.30	27.00	27.30	+1.11%	551
2026-07-13	26.70	27.00	26.70	27.00	+0.00%	72
2026-07-10	26.80	27.00	26.60	27.00	+0.00%	843
2026-07-09	26.90	27.00	26.60	27.00	-1.46%	1,924
2026-07-08	26.90	27.40	26.80	27.40	+0.00%	344
2026-07-07	27.40	27.40	27.40	27.40	+1.48%	35
2026-07-06	27.00	27.00	27.00	27.00	-1.46%	1
2026-07-03	27.00	27.40	27.00	27.40	+0.00%	125
2026-07-02	27.20	27.40	27.00	27.40	+0.00%	463
2026-07-01	26.90	27.40	26.90	27.40	+0.00%	134
2026-06-30	27.10	27.40	26.90	27.40	+1.11%	573
2026-06-29	27.00	27.10	26.60	27.10	+0.37%	754
2026-06-26	27.00	27.00	26.80	27.00	+0.75%	106
2026-06-25	26.80	26.80	26.80	26.80	-0.74%	33
2026-06-24	26.90	27.00	26.90	27.00	+0.37%	614
2026-06-23	26.90	27.30	26.90	26.90	-1.82%	602
2026-06-22	27.40	27.40	27.00	27.40	+0.00%	322
2026-06-19	27.30	27.40	26.90	27.40	+1.48%	1,169
2026-06-18	27.30	27.30	27.00	27.00	+0.37%	49
2026-06-17	28.00	28.20	26.50	26.90	-3.24%	6,677
2026-06-16	27.90	27.90	27.80	27.80	+0.72%	93
2026-06-15	28.10	28.10	27.60	27.60	+0.00%	523
2026-06-12	28.00	28.00	27.60	27.60	-1.43%	1,072
2026-06-11	27.60	28.00	27.60	28.00	+1.08%	503
2026-06-10	28.10	28.10	27.70	27.70	-1.07%	728
2026-06-09	28.00	28.00	28.00	28.00	+0.00%	0
2026-06-08	28.00	28.00	28.00	28.00	+0.00%	1,187
2026-06-05	28.30	28.30	28.00	28.00	-1.06%	896
2026-06-04	28.30	28.30	28.00	28.30	+0.00%	221
2026-06-03	28.00	28.30	27.80	28.30	+1.80%	919
2026-06-02	27.80	27.80	27.70	27.80	+0.00%	992
2026-06-01	28.00	28.00	27.70	27.80	-0.71%	186
2026-05-29	28.00	28.00	28.00	28.00	+0.00%	124
2026-05-28	28.00	28.00	28.00	28.00	+0.00%	3,192
2026-05-27	28.00	28.00	28.00	28.00	+0.00%	28
2026-05-26	28.00	28.30	28.00	28.00	+0.00%	221
2026-05-25	28.00	28.10	28.00	28.00	+0.00%	857
2026-05-22	28.20	28.20	28.00	28.00	-0.36%	228
2026-05-21	27.70	28.10	27.60	28.10	-0.35%	697
2026-05-20	28.20	28.20	28.20	28.20	+0.00%	0
2026-05-19	28.20	28.20	27.50	28.20	+1.81%	3,371
2026-05-18	28.20	28.20	27.70	27.70	-1.42%	672
2026-05-15	28.30	28.30	27.80	28.10	-0.35%	897
2026-05-14	28.20	28.20	28.20	28.20	+0.00%	35
2026-05-13	28.20	28.20	27.80	28.20	+0.00%	183
2026-05-12	28.20	28.20	27.70	28.20	+1.81%	173
2026-05-11	28.30	28.30	27.70	27.70	-2.12%	597
2026-05-08	27.80	28.30	27.80	28.30	+0.00%	1,312
2026-05-07	28.70	28.70	27.90	28.30	-1.39%	488
2026-05-06	28.30	28.70	28.10	28.70	+1.41%	495
2026-05-05	28.10	28.60	27.70	28.30	+1.07%	2,344
2026-05-04	28.00	28.00	27.60	28.00	+0.00%	84
2026-04-30	27.90	28.00	27.30	28.00	+0.00%	6,782
2026-04-29	27.60	28.00	27.60	28.00	+0.00%	274
2026-04-28	27.60	28.00	27.50	28.00	+0.00%	1,397
2026-04-27	28.00	28.00	27.50	28.00	+0.00%	544
2026-04-24	27.90	28.00	27.80	28.00	+0.36%	402
2026-04-23	28.20	28.20	27.30	27.90	-2.45%	5,600
2026-04-22	29.70	29.70	28.00	28.60	-3.70%	5,365
2026-04-21	29.90	29.90	29.30	29.70	-1.98%	485
2026-04-20	29.70	30.30	29.70	30.30	+1.34%	452
2026-04-17	30.00	30.10	29.60	29.90	-0.66%	1,461
2026-04-16	29.90	30.10	29.70	30.10	+0.67%	908
2026-04-15	28.90	29.90	28.90	29.90	+1.70%	2,275
2026-04-14	29.00	29.40	28.70	29.40	+1.38%	783
2026-04-13	28.90	29.00	28.60	29.00	+1.40%	2,779
2026-04-10	28.50	28.60	27.90	28.60	+0.35%	560
2026-04-09	28.30	28.50	27.70	28.50	+0.71%	1,768
2026-04-08	28.30	29.00	27.80	28.30	+3.28%	3,392
2026-04-07	27.00	27.40	27.00	27.40	+1.48%	991
2026-04-02	27.00	27.10	26.60	27.00	+0.00%	1,050
2026-04-01	27.20	27.20	26.60	27.00	-0.37%	5,864
2026-03-31	26.90	27.10	26.70	27.10	+0.74%	1,184
2026-03-30	26.60	26.90	26.40	26.90	+0.75%	1,025
2026-03-27	27.00	27.00	26.40	26.70	-1.11%	1,533
2026-03-26	27.10	27.10	26.60	27.00	-0.74%	3,750
2026-03-25	27.10	27.60	27.10	27.20	+0.00%	787
2026-03-24	27.60	27.60	27.10	27.20	-1.45%	1,396
2026-03-23	27.40	27.70	26.90	27.60	-2.47%	4,811
2026-03-20	27.80	28.30	27.60	28.30	+0.00%	1,419
2026-03-19	27.10	28.30	27.10	28.30	+0.71%	1,533
2026-03-18	26.90	28.20	26.70	28.10	+4.46%	6,217
2026-03-17	26.50	26.90	26.40	26.90	+0.00%	1,243
2026-03-16	26.90	26.90	26.40	26.90	+0.00%	1,021
2026-03-13	26.50	26.90	26.30	26.90	+0.75%	2,328
2026-03-12	26.70	26.70	26.30	26.70	+0.00%	1,215
2026-03-11	27.20	27.20	26.20	26.70	-0.74%	3,352
2026-03-10	27.40	27.40	26.90	26.90	+0.00%	2,620
2026-03-09	27.10	27.10	26.20	26.90	-3.93%	5,463
2026-03-06	28.60	28.80	27.90	28.00	-2.10%	3,967
2026-03-05	27.60	28.60	27.60	28.60	+4.00%	1,899
2026-03-04	26.90	27.50	26.80	27.50	+1.48%	4,187
2026-03-03	27.80	27.80	26.30	27.10	-4.91%	8,873
2026-03-02	29.10	29.10	28.00	28.50	-5.00%	7,204
2026-02-27	30.60	30.60	29.80	30.00	-1.32%	5,544
2026-02-26	30.30	30.40	29.70	30.40	+1.67%	3,110
2026-02-25	29.40	30.30	29.40	29.90	+0.34%	2,745
2026-02-24	29.70	29.80	29.20	29.80	+0.34%	1,323
2026-02-23	29.20	29.80	29.20	29.70	+1.02%	3,928
2026-02-20	28.20	29.40	28.00	29.40	+4.26%	6,887
2026-02-19	27.40	28.20	27.40	28.20	+2.92%	2,612
2026-02-18	26.80	27.40	26.70	27.40	+2.24%	1,428
2026-02-17	26.50	26.80	26.30	26.80	+1.13%	1,752
2026-02-16	26.40	26.50	26.40	26.50	+0.38%	691
2026-02-13	26.00	26.40	25.90	26.40	+0.76%	3,904
2026-02-12	25.90	26.20	25.90	26.20	+0.00%	2,418
2026-02-11	26.20	26.20	25.90	26.20	+0.00%	1,172
2026-02-10	26.00	26.40	25.90	26.20	+0.77%	2,020
2026-02-09	26.00	26.30	26.00	26.00	-1.14%	2,417
2026-02-06	26.30	26.30	26.00	26.30	+0.00%	1,728
2026-02-05	26.00	26.30	26.00	26.30	+1.15%	1,418
2026-02-04	26.00	26.00	26.00	26.00	-0.38%	750
2026-02-03	26.10	26.10	26.10	26.10	+0.00%	15
2026-02-02	26.10	26.10	25.70	26.10	+0.00%	924
2026-01-30	26.00	26.10	25.70	26.10	+0.00%	1,459
2026-01-29	25.40	26.10	25.40	26.10	+1.56%	1,542
2026-01-28	25.70	25.70	25.70	25.70	+0.39%	224
2026-01-27	25.40	25.60	25.10	25.60	+0.79%	1,611
2026-01-26	25.90	25.90	25.10	25.40	-1.55%	2,300
2026-01-23	25.90	26.00	25.50	25.80	-0.39%	3,668
2026-01-22	26.10	26.10	25.90	25.90	-0.77%	1,587
2026-01-21	26.10	26.10	26.00	26.10	+0.00%	1,253
2026-01-20	26.20	26.20	26.00	26.10	-0.38%	2,821
2026-01-19	25.90	26.20	25.70	26.20	-0.38%	1,659
2026-01-16	26.30	26.30	25.50	26.30	+3.54%	7,036
2026-01-15	24.40	25.40	24.30	25.40	+4.10%	9,134
2026-01-14	24.50	24.50	24.10	24.40	-0.41%	1,274
2026-01-13	24.30	24.50	24.00	24.50	+0.82%	4,276
2026-01-12	24.20	24.30	24.00	24.30	+0.41%	2,077
2026-01-09	24.20	24.20	24.00	24.20	+0.00%	952
2026-01-08	24.00	24.20	24.00	24.20	+0.00%	459
2026-01-07	24.20	24.20	23.90	24.20	+0.83%	556
2026-01-06	24.20	24.20	24.00	24.00	-0.83%	28
2026-01-05	24.00	24.30	24.00	24.20	-0.41%	3,188
2026-01-02	24.10	24.30	24.00	24.30	+0.83%	650
2025-12-30	24.10	24.20	23.70	24.10	+0.42%	2,977
2025-12-29	23.70	24.00	23.70	24.00	+0.00%	2,290
2025-12-23	24.30	24.30	23.70	24.00	+0.00%	2,188
2025-12-22	23.80	24.10	23.80	24.00	-1.23%	1,417
2025-12-19	24.30	24.30	24.30	24.30	+0.00%	535
2025-12-18	24.00	24.30	23.80	24.30	+0.41%	4,811
2025-12-17	24.00	24.20	24.00	24.20	+0.00%	157
2025-12-16	24.20	24.20	24.00	24.20	+0.00%	300
2025-12-15	23.80	24.20	23.70	24.20	+1.68%	14,859
2025-12-12	23.80	24.00	23.50	23.80	-0.42%	3,446
2025-12-11	24.00	24.00	23.80	23.90	-0.42%	2,041
2025-12-10	23.90	24.20	23.80	24.00	-1.23%	228
2025-12-09	24.10	24.30	23.90	24.30	+0.00%	1,596
2025-12-08	24.30	24.30	24.00	24.30	+0.41%	251
2025-12-05	24.20	24.20	24.10	24.20	-0.41%	481
2025-12-04	24.00	24.30	24.00	24.30	+0.00%	1,131
2025-12-03	24.20	24.30	24.20	24.30	+0.00%	1,384
2025-12-02	24.20	24.30	24.00	24.30	+0.00%	1,099
2025-12-01	24.40	24.40	24.00	24.30	+1.25%	1,586
2025-11-28	24.00	24.00	24.00	24.00	-1.64%	8
2025-11-27	24.00	24.40	24.00	24.40	+0.00%	920
2025-11-26	24.10	24.40	24.10	24.40	+0.41%	741
2025-11-25	24.00	24.40	23.90	24.30	-0.41%	1,813
2025-11-24	24.00	24.40	23.90	24.40	+0.41%	1,226
2025-11-21	24.30	24.30	23.90	24.30	+0.00%	519
2025-11-20	24.00	24.30	24.00	24.30	+2.97%	1,485
2025-11-19	24.00	24.00	23.50	23.60	-2.88%	5,875
2025-11-18	24.00	24.30	24.00	24.30	+0.41%	319
2025-11-17	24.10	24.20	23.90	24.20	+0.41%	1,281
2025-11-14	23.90	24.10	23.90	24.10	+0.00%	909
2025-11-13	24.00	24.30	24.00	24.10	-0.82%	1,640
2025-11-12	23.90	24.30	23.90	24.30	+0.00%	268
2025-11-11	24.20	24.30	23.90	24.30	+0.00%	730
2025-11-10	24.10	24.30	23.90	24.30	+0.83%	1,401
2025-11-07	24.30	24.30	23.90	24.10	-0.82%	522
2025-11-06	24.30	24.30	23.90	24.30	+0.00%	314
2025-11-05	24.00	24.30	23.90	24.30	+0.00%	552
2025-11-04	24.00	24.40	24.00	24.30	-0.41%	430
2025-11-03	24.40	24.40	24.00	24.40	+0.00%	1,339
2025-10-31	23.90	24.40	23.90	24.40	+0.00%	1,692
2025-10-30	23.90	24.40	23.90	24.40	+0.41%	904
2025-10-29	24.00	24.30	23.90	24.30	-0.41%	983
2025-10-28	24.30	24.40	24.30	24.40	+0.00%	660
2025-10-27	23.80	24.40	23.80	24.40	+2.52%	697
2025-10-24	23.90	23.90	23.80	23.80	-0.42%	2,037
2025-10-23	23.90	23.90	23.80	23.90	-0.42%	492
2025-10-22	24.20	24.20	24.00	24.00	-1.23%	968

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+9.35%). 가장 약한 달: 8월 (-1.88%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.88%
2월+9.35%
3월-0.27%
4월-1.04%
5월+0.00%
6월-0.52%
7월+2.50%
8월-1.88%
9월+1.71%
10월+0.00%
11월-1.64%
12월-0.82%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AMAG Austria Metall AG (AMAG.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 29.90. Closelook 데이터 레이크의 일별 가격 기록 기준.

AMAG.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 30.60, 최저 23.50 (2026-10-16 기준).

AMAG Austria Metall AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AMAG.VI의 가장 강한 달은 2월(평균 +9.35%), 가장 약한 달은 8월(평균 -1.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.