Amerize Inc. (AMRZ.SW) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	33.99	34.66	33.64	34.66	-1.34%	2,545,363
2026-09-01	35.37	35.68	34.95	35.13	-1.15%	1,639,289
2026-08-31	36.25	36.26	35.52	35.54	-1.00%	1,166,874
2026-08-28	35.97	36.31	35.78	35.90	+0.14%	1,172,584
2026-08-27	36.12	36.31	35.84	35.85	-1.67%	1,174,460
2026-08-26	35.97	36.59	35.82	36.46	+3.26%	1,892,985
2026-08-25	36.20	36.32	35.10	35.31	-2.59%	2,174,400
2026-08-24	36.50	37.11	36.25	36.25	-0.68%	1,449,595
2026-08-21	36.01	36.65	35.97	36.50	+0.19%	1,629,185
2026-08-20	36.29	36.77	35.84	36.43	-0.05%	1,716,770
2026-08-19	36.49	36.91	36.19	36.45	+0.89%	1,703,742
2026-08-18	37.10	37.26	36.00	36.13	-3.01%	1,906,272
2026-08-17	38.00	38.11	37.10	37.25	-1.61%	1,094,892
2026-08-14	37.93	38.30	37.74	37.86	+0.56%	1,127,051
2026-08-13	37.74	37.96	37.53	37.65	-1.31%	1,243,987
2026-08-12	38.80	38.94	37.73	38.15	-0.29%	1,706,313
2026-08-11	37.73	38.59	37.43	38.26	+1.43%	1,652,125
2026-08-10	38.00	38.75	37.72	37.72	-1.10%	2,113,966
2026-08-07	39.10	39.11	37.34	38.14	-8.78%	6,717,078
2026-08-06	42.64	42.96	41.59	41.81	-1.74%	1,269,340
2026-08-05	42.12	42.78	41.97	42.55	+2.06%	1,097,847
2026-08-04	41.42	42.05	41.28	41.69	+2.01%	1,605,017
2026-08-03	40.00	40.94	39.85	40.87	+3.00%	976,863
2026-07-31	40.31	40.54	39.50	39.68	-0.95%	1,187,900
2026-07-30	40.78	41.51	40.00	40.06	-1.26%	1,546,294
2026-07-29	41.46	41.55	40.37	40.57	-2.10%	1,074,931
2026-07-28	41.29	41.58	40.90	41.44	+1.32%	780,518
2026-07-27	41.00	41.28	40.61	40.90	+1.64%	926,763
2026-07-24	39.50	40.24	39.41	40.24	+1.59%	594,875
2026-07-23	40.56	40.56	39.47	39.61	-1.76%	913,887
2026-07-22	39.55	40.93	39.34	40.32	+1.51%	1,224,950
2026-07-21	39.85	40.08	39.25	39.72	-0.35%	1,857,445
2026-07-20	40.27	41.00	39.73	39.86	-2.83%	1,034,138
2026-07-17	41.26	41.84	40.99	41.02	-1.11%	966,516
2026-07-16	41.17	41.68	40.82	41.48	+1.87%	752,790
2026-07-15	40.17	41.17	40.17	40.72	+0.52%	888,001
2026-07-14	39.86	41.39	39.85	40.51	+0.05%	1,270,467
2026-07-13	40.81	41.47	40.49	40.49	-1.68%	768,350
2026-07-10	41.00	41.35	40.38	41.18	+2.82%	974,378
2026-07-09	40.25	40.34	39.91	40.05	-0.05%	906,310
2026-07-08	40.90	40.90	39.95	40.07	-1.62%	1,057,383
2026-07-07	43.66	43.85	40.61	40.73	-5.50%	1,444,378
2026-07-06	43.00	43.83	42.73	43.10	-0.16%	650,083
2026-07-03	43.28	43.60	42.95	43.17	+0.07%	697,276
2026-07-02	42.58	43.21	42.29	43.14	+0.98%	1,190,752
2026-07-01	42.53	43.05	42.23	42.72	-0.23%	1,096,847
2026-06-30	42.76	43.80	42.65	42.82	+0.14%	1,384,144
2026-06-29	45.05	45.21	42.61	42.76	-4.43%	1,472,486
2026-06-26	45.12	45.25	44.00	44.74	-1.13%	1,513,810
2026-06-25	44.41	45.70	44.25	45.25	+1.59%	1,308,841
2026-06-24	42.88	44.59	42.65	44.54	+2.84%	1,065,109
2026-06-23	42.89	43.47	42.35	43.31	-1.39%	1,139,229
2026-06-22	43.70	43.92	42.74	43.92	+0.71%	1,416,076
2026-06-19	44.80	44.90	43.28	43.61	-3.15%	2,817,855
2026-06-18	44.01	45.47	43.57	45.03	+0.42%	1,102,164
2026-06-17	44.15	45.15	44.08	44.84	+1.59%	904,947
2026-06-16	42.63	44.14	42.63	44.14	+2.11%	917,950
2026-06-15	42.72	44.24	42.72	43.23	+3.03%	1,275,112
2026-06-12	41.80	42.44	41.45	41.96	+2.64%	1,064,149
2026-06-11	40.45	41.05	40.39	40.88	-0.56%	833,813
2026-06-10	41.88	42.34	41.06	41.11	+0.51%	936,674
2026-06-09	40.65	41.96	40.55	40.90	-0.02%	871,035
2026-06-08	42.17	42.87	40.91	40.91	-4.21%	1,078,321
2026-06-05	42.35	42.90	42.20	42.71	+0.23%	874,347
2026-06-04	42.54	43.07	42.35	42.61	-0.54%	773,659
2026-06-03	42.44	42.88	42.08	42.84	-0.21%	930,246
2026-06-02	42.34	42.93	42.08	42.93	+2.26%	903,354
2026-06-01	42.25	42.55	41.53	41.98	-0.31%	1,177,276
2026-05-29	41.64	42.33	41.52	42.11	+1.25%	905,906
2026-05-28	41.93	42.01	41.13	41.59	+0.14%	793,887
2026-05-27	40.55	41.77	40.55	41.53	+4.77%	1,194,839
2026-05-26	39.61	39.84	39.33	39.64	+1.56%	882,037
2026-05-22	40.15	40.42	38.95	39.03	-0.18%	1,149,276
2026-05-21	39.31	39.60	38.78	39.10	+0.18%	1,110,214
2026-05-20	38.37	39.20	37.78	39.03	+1.53%	1,242,071
2026-05-19	39.00	39.46	37.97	38.44	-0.80%	1,138,218
2026-05-18	38.40	39.13	37.89	38.75	-0.41%	1,096,819
2026-05-15	39.38	39.81	38.91	38.91	-2.73%	1,628,946
2026-05-13	40.69	41.00	40.00	40.00	-1.38%	740,245
2026-05-12	40.65	40.95	40.39	40.56	-0.56%	783,380
2026-05-11	40.94	40.98	40.61	40.79	-1.02%	743,249
2026-05-08	41.60	41.87	41.00	41.21	-1.15%	806,075
2026-05-07	42.84	43.20	41.69	41.69	-1.86%	1,870,960
2026-05-06	42.00	43.39	41.94	42.48	+3.26%	1,208,765
2026-05-05	40.00	41.23	39.86	41.14	+2.21%	1,105,500
2026-05-04	42.66	42.86	40.25	40.25	-5.87%	1,257,877
2026-04-30	42.81	44.35	41.65	42.76	-5.77%	2,465,350
2026-04-29	45.15	46.14	44.81	45.38	+0.98%	1,250,466
2026-04-28	45.72	45.84	44.74	44.94	-0.60%	760,365
2026-04-27	45.17	45.76	44.85	45.21	+1.28%	792,122
2026-04-24	44.44	44.68	44.00	44.64	+0.36%	739,982
2026-04-23	43.55	44.67	43.55	44.48	+0.43%	769,745
2026-04-22	44.71	44.81	44.20	44.29	-0.36%	940,622
2026-04-21	44.88	45.33	44.45	44.45	-0.67%	1,329,658
2026-04-20	44.22	44.94	43.61	44.75	-2.72%	2,725,276
2026-04-17	45.04	46.36	44.33	46.00	+1.86%	1,941,512
2026-04-16	45.72	45.95	44.92	45.16	-1.93%	618,897
2026-04-15	46.47	46.95	46.02	46.05	-1.60%	557,040
2026-04-14	46.30	46.80	46.15	46.80	+2.68%	589,033
2026-04-13	44.85	45.58	44.50	45.58	+0.00%	459,839
2026-04-10	45.26	45.98	45.10	45.58	+1.83%	680,880
2026-04-09	45.20	45.20	44.47	44.76	-0.56%	660,168
2026-04-08	45.00	45.69	44.33	45.01	+5.16%	1,052,332
2026-04-07	43.37	43.76	42.70	42.80	-1.92%	1,248,494
2026-04-02	43.35	44.35	42.68	43.64	-1.76%	671,570
2026-04-01	45.25	45.40	44.00	44.42	+2.02%	720,723
2026-03-31	43.49	44.01	43.12	43.54	+0.37%	847,500
2026-03-30	43.21	43.53	42.74	43.38	+0.21%	623,573
2026-03-27	43.52	43.98	42.92	43.29	-1.59%	644,415
2026-03-26	44.02	44.89	43.93	43.99	-0.41%	611,004
2026-03-25	44.10	44.86	43.86	44.17	+0.55%	801,978
2026-03-24	43.39	44.01	42.88	43.93	+1.60%	977,457
2026-03-23	40.70	43.96	40.16	43.24	+3.27%	1,260,119
2026-03-20	42.45	43.43	41.72	41.87	-1.06%	6,219,390
2026-03-19	42.87	43.15	42.09	42.32	-4.04%	1,045,110
2026-03-18	44.78	44.78	43.79	44.10	-0.09%	1,019,901
2026-03-17	43.94	44.91	43.74	44.14	+1.33%	850,945
2026-03-16	43.90	44.63	43.50	43.56	+0.09%	959,511
2026-03-13	43.50	43.97	42.95	43.52	-2.51%	1,096,087
2026-03-12	44.62	45.12	44.22	44.64	-1.28%	836,551
2026-03-11	45.69	46.20	45.19	45.22	-1.82%	699,971
2026-03-10	45.86	46.24	45.00	46.06	+4.26%	1,182,733
2026-03-09	43.29	44.64	42.10	44.18	-2.45%	1,490,072
2026-03-06	47.95	48.15	45.17	45.29	-5.41%	1,088,346
2026-03-05	48.56	48.98	47.72	47.88	-1.20%	986,686
2026-03-04	47.94	49.00	47.52	48.46	+1.38%	811,644
2026-03-03	47.62	48.31	46.64	47.80	-2.87%	1,477,792
2026-03-02	48.50	49.60	48.34	49.21	+0.04%	959,693
2026-02-27	49.66	49.83	48.53	49.19	-0.16%	747,387
2026-02-26	48.63	49.64	47.89	49.27	-0.67%	723,857
2026-02-25	50.60	51.34	49.55	49.60	-1.08%	889,272
2026-02-24	49.50	50.72	49.32	50.14	+2.01%	589,966
2026-02-23	50.36	50.96	49.06	49.15	-2.09%	903,661
2026-02-20	50.34	50.64	49.63	50.20	+2.14%	1,330,904
2026-02-19	49.03	49.69	47.89	49.15	-1.62%	1,621,178
2026-02-18	45.83	49.96	45.32	49.96	+13.31%	6,375,047
2026-02-17	45.00	45.35	43.29	44.09	-1.91%	1,531,754
2026-02-16	45.07	45.23	44.40	44.95	-0.42%	457,061
2026-02-13	44.79	45.27	44.50	45.14	+1.21%	1,090,147
2026-02-12	45.20	45.40	44.52	44.60	-2.26%	946,769
2026-02-11	46.03	46.76	45.58	45.63	+0.82%	1,282,896
2026-02-10	45.58	45.68	45.17	45.26	-1.09%	756,233
2026-02-09	45.36	45.80	44.97	45.76	+2.69%	1,058,494
2026-02-06	43.73	44.60	43.24	44.56	+4.53%	1,174,427
2026-02-05	43.00	43.82	42.41	42.63	-0.35%	1,355,387
2026-02-04	41.70	43.00	41.68	42.78	+2.32%	1,307,948
2026-02-03	41.67	42.15	40.75	41.81	+0.72%	2,158,821
2026-02-02	40.46	41.55	40.34	41.51	+2.37%	753,017
2026-01-30	41.05	41.22	40.55	40.55	-0.47%	739,681
2026-01-29	41.28	41.65	40.57	40.74	-1.36%	1,108,325
2026-01-28	41.50	41.50	40.71	41.30	-0.82%	903,302
2026-01-27	42.28	42.43	41.59	41.64	-2.37%	763,060
2026-01-26	42.50	43.01	42.09	42.65	-0.72%	722,965
2026-01-23	42.90	43.55	42.52	42.96	-0.16%	1,140,896
2026-01-22	42.95	43.60	42.74	43.03	+1.87%	691,996
2026-01-21	42.16	42.43	41.78	42.24	+0.50%	1,096,821
2026-01-20	42.50	42.67	42.03	42.03	-1.50%	990,925
2026-01-19	43.30	43.61	42.67	42.67	-2.22%	904,483
2026-01-16	43.91	43.97	43.41	43.64	-0.73%	824,393
2026-01-15	43.57	44.30	43.51	43.96	+0.90%	1,011,780
2026-01-14	44.82	44.99	43.56	43.57	-2.79%	1,346,711
2026-01-13	45.95	45.95	43.93	44.82	-2.61%	2,030,197
2026-01-12	45.64	46.20	45.21	46.02	+2.61%	1,408,272
2026-01-09	44.00	45.06	43.87	44.85	+3.13%	1,437,447
2026-01-08	43.50	43.51	42.34	43.49	-0.09%	1,571,527
2026-01-07	45.00	45.72	43.38	43.53	-1.25%	1,577,436
2026-01-06	44.34	44.61	43.89	44.08	-0.94%	1,031,073
2026-01-05	44.14	44.52	43.64	44.50	+2.13%	1,009,085
2025-12-30	43.61	43.72	43.37	43.57	-0.11%	594,392
2025-12-29	43.80	44.14	43.55	43.62	-0.30%	711,315
2025-12-23	43.64	43.96	43.54	43.75	+0.07%	655,899
2025-12-22	43.37	44.00	43.30	43.72	+1.67%	1,065,753
2025-12-19	43.56	43.75	42.80	43.00	-1.78%	2,309,874
2025-12-18	42.89	43.91	42.64	43.78	+2.08%	1,088,601
2025-12-17	44.29	44.39	42.89	42.89	-4.52%	1,096,157
2025-12-16	44.84	45.05	44.72	44.92	+0.83%	2,090,697
2025-12-15	44.89	45.19	44.49	44.55	+0.45%	1,656,609
2025-12-12	44.60	44.85	44.31	44.35	-0.09%	2,371,897
2025-12-11	43.79	44.50	43.50	44.39	+3.33%	1,791,459
2025-12-10	42.80	43.18	42.34	42.96	+2.16%	1,695,124
2025-12-09	42.88	43.00	41.71	42.05	-3.29%	4,169,283
2025-12-08	43.50	44.20	43.25	43.48	-0.87%	1,222,194
2025-12-05	42.42	43.88	42.11	43.86	+4.33%	2,219,425
2025-12-04	42.05	42.32	41.62	42.04	+1.30%	976,932
2025-12-03	41.36	42.03	41.31	41.50	+0.12%	1,337,284
2025-12-02	41.66	42.00	41.27	41.45	-0.43%	1,586,386
2025-12-01	41.10	41.80	40.89	41.63	+0.56%	1,362,161
2025-11-28	40.52	41.45	40.50	41.40	+1.97%	1,632,940
2025-11-27	40.71	40.82	40.44	40.60	+0.47%	785,542
2025-11-26	40.83	41.02	40.41	40.41	-0.69%	2,382,534
2025-11-25	39.41	40.69	39.41	40.69	+5.14%	2,547,831
2025-11-24	38.86	39.40	38.49	38.70	+0.76%	44,877,483
2025-11-21	37.68	38.49	37.66	38.41	-0.34%	1,718,816
2025-11-20	38.25	38.89	38.15	38.54	+1.85%	1,828,374
2025-11-19	37.87	38.49	37.50	37.84	+0.00%	1,566,194
2025-11-18	37.80	38.17	37.54	37.84	-1.97%	2,210,328
2025-11-17	39.00	39.00	38.36	38.60	-0.21%	2,080,523
2025-11-14	39.01	39.18	38.27	38.68	-3.40%	2,151,806
2025-11-13	39.84	40.19	39.54	40.04	+0.00%	1,282,228
2025-11-12	39.47	40.60	39.43	40.04	+1.32%	1,512,382
2025-11-11	38.79	39.69	38.75	39.52	+0.74%	1,954,079
2025-11-10	40.00	40.00	39.23	39.23	-0.43%	1,762,376
2025-11-07	40.20	40.50	39.20	39.40	-0.91%	1,849,405
2025-11-06	39.20	40.66	39.05	39.76	-3.64%	3,463,022
2025-11-05	41.12	41.69	40.94	41.26	+0.29%	1,341,764
2025-11-04	40.89	41.20	40.30	41.14	+0.00%	943,228
2025-11-03	41.52	41.71	40.80	41.14	-0.82%	1,109,998
2025-10-31	41.61	41.69	40.69	41.48	-1.75%	1,546,871
2025-10-30	42.45	42.58	41.84	42.22	-0.07%	1,408,832
2025-10-29	41.90	43.22	41.04	42.25	+5.62%	2,435,843
2025-10-28	39.70	40.71	39.55	40.00	+1.14%	1,430,197
2025-10-27	39.73	40.14	39.47	39.55	-0.38%	1,306,282
2025-10-24	38.99	39.76	38.54	39.70	+3.79%	1,399,087
2025-10-23	38.13	38.53	37.96	38.25	-1.21%	881,539
2025-10-22	39.15	39.28	38.48	38.72	-0.46%	1,159,724
2025-10-21	38.65	39.04	38.47	38.90	+0.86%	1,444,079
2025-10-20	38.69	38.69	38.12	38.57	+1.45%	791,552
2025-10-17	38.45	38.79	37.54	38.02	-2.19%	1,460,826
2025-10-16	38.20	39.08	38.15	38.87	-0.59%	949,316
2025-10-15	39.05	39.60	38.95	39.10	+1.27%	1,062,508
2025-10-14	38.17	38.77	37.91	38.61	+0.44%	709,087
2025-10-13	38.10	38.65	37.88	38.44	+1.21%	793,141
2025-10-10	38.66	39.05	37.98	37.98	-2.09%	1,215,948
2025-10-09	39.10	39.53	38.69	38.79	-0.46%	920,855
2025-10-08	37.75	38.97	37.57	38.97	+3.29%	1,450,805
2025-10-07	38.00	38.46	37.73	37.73	-2.38%	1,272,891
2025-10-06	38.41	38.98	38.23	38.65	+0.34%	1,983,164
2025-10-03	38.26	38.55	37.89	38.52	+1.37%	2,080,019
2025-10-02	38.42	38.61	37.91	38.00	-0.18%	1,943,519
2025-10-01	37.74	38.53	37.73	38.07	-0.83%	1,641,446
2025-09-30	37.80	39.10	37.56	38.39	+1.83%	1,769,349
2025-09-29	38.12	38.12	37.41	37.70	+0.27%	1,540,678
2025-09-26	37.51	37.83	37.40	37.60	-0.63%	1,688,493
2025-09-25	38.00	38.50	37.45	37.84	-3.54%	2,595,677
2025-09-24	39.82	39.89	39.16	39.23	-2.10%	1,430,845
2025-09-23	40.00	40.31	39.81	40.07	+1.57%	1,446,216
2025-09-22	39.99	40.35	39.45	39.45	-3.57%	1,605,774
2025-09-19	41.02	41.43	40.68	40.91	-0.75%	3,813,736
2025-09-18	42.58	42.79	41.22	41.22	-3.92%	1,479,737
2025-09-17	42.74	43.32	42.72	42.90	+1.27%	1,204,399
2025-09-16	43.07	43.24	42.26	42.36	-2.96%	1,607,299
2025-09-15	43.86	43.92	43.45	43.65	-0.93%	1,279,962
2025-09-12	44.25	44.33	43.81	44.06	-0.05%	1,274,316
2025-09-11	43.11	44.08	42.86	44.08	+3.60%	1,280,782
2025-09-10	43.43	44.12	42.55	42.55	-2.14%	1,349,406
2025-09-09	43.49	43.95	43.07	43.48	-0.09%	1,114,698
2025-09-08	43.17	44.27	42.94	43.52	+2.79%	2,231,372
2025-09-05	41.98	42.85	41.87	42.34	+1.51%	1,763,142
2025-09-04	41.63	41.95	41.27	41.71	-0.31%	1,081,534
2025-09-03	42.28	42.75	41.73	41.84	+0.46%	2,085,130

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+18.50%). 가장 약한 달: 3월 (-11.52%). 일별 데이터 2년치(2025–2026) 기준.

1월-8.88%
2월+18.50%
3월-11.52%
4월-3.74%
5월+4.62%
6월-6.05%
7월-1.09%
8월-5.54%
9월-6.73%
10월+8.96%
11월+0.63%
12월+4.66%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Amerize Inc. (AMRZ.SW)의 최근 종가는 얼마입니까?

2026-09-02 기준 34.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

AMRZ.SW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 51.34, 최저 33.64 (2026-09-02 기준).

Amerize Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AMRZ.SW의 가장 강한 달은 2월(평균 +18.50%), 가장 약한 달은 3월(평균 -11.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 302개로 계산.