Hot Features
프리미엄
Apple Inc (1AAPL)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.25 | -2.71503040834 | 230.2 | 234.3 | 222 | 5947 | 226.04457074 | DE |
| 4 | -22.3 | -9.05583756345 | 246.25 | 248.8 | 222 | 8045 | 235.57671271 | DE |
| 12 | 9.2 | 4.28405122235 | 214.75 | 248.8 | 201.7 | 8346 | 224.33405867 | DE |
| 26 | 17.3 | 8.37164287443 | 206.65 | 248.8 | 179 | 7015 | 214.34827709 | DE |
| 52 | 47.31 | 26.7832880435 | 176.64 | 248.8 | 153.02 | 8283 | 192.7551344 | DE |
| 156 | 75.57 | 50.9300444804 | 148.38 | 248.8 | 118.28 | 8229 | 166.12946575 | DE |
| 260 | -63.75 | -22.1584984359 | 287.7 | 435.3 | 87.65 | 9357 | 149.44599429 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 224.8 | 0.95 | 0.42 | 224.6 | 225.85 | 222 | 8346 |
| 1737046500 | 223.85 | -7 | -3.03 | 233.85 | 234.3 | 223.6 | 8521 |
| 1736960100 | 230.85 | 2.9 | 1.27 | 228.05 | 231.4 | 226 | 4657 |
| 1736873700 | 227.95 | 1.85 | 0.82 | 229.85 | 230.3 | 227.65 | 3380 |
| 1736787300 | 226.1 | -2.55 | -1.12 | 230.2 | 230.6 | 225.5 | 4833 |
| 1736528100 | 228.65 | -7.2 | -3.05 | 236 | 236 | 228.65 | 6665 |
| 1736441700 | 235.85 | 0.05 | 0.02 | 236 | 236 | 234.7 | 1975 |
| 1736355300 | 235.8 | 0.65 | 0.28 | 234.9 | 236.45 | 233.55 | 5443 |
| 1736268900 | 235.15 | -2.2 | -0.93 | 235.35 | 236.55 | 232.1 | 17812 |
| 1736182500 | 237.35 | 0.6 | 0.25 | 236.45 | 238 | 234.15 | 10608 |
| 1735923300 | 236.75 | -2.15 | -0.90 | 236.85 | 237.65 | 235.2 | 5691 |
| 1735836900 | 238.9 | -3.85 | -1.59 | 243 | 243.15 | 237.8 | 8599 |
| 1735577700 | 242.75 | -0.8 | -0.33 | 244.4 | 244.95 | 241.25 | 9856 |
| 1735318500 | 243.55 | -1.5 | -0.61 | 248.15 | 248.8 | 243.55 | 12903 |
| 1734972900 | 245.05 | 3.05 | 1.26 | 246.25 | 246.25 | 244.3 | 11382 |
| 1734713700 | 242 | -0.15 | -0.06 | 239.85 | 242 | 237.1 | 5167 |
| 1734627300 | 242.15 | 0.6 | 0.25 | 239.15 | 242.15 | 237.5 | 8539 |
| 1734540900 | 241.55 | 1 | 0.42 | 241.9 | 242.3 | 239.5 | 14880 |
| 1734454500 | 240.55 | 2.55 | 1.07 | 239 | 241.05 | 238.2 | 12182 |
| 1734368100 | 238 | 2.9 | 1.23 | 237 | 238.35 | 236.05 | 3983 |
| 1734108900 | 235.1 | -1.7 | -0.72 | 236.9 | 237.6 | 234.9 | 3011 |
| 1734022500 | 236.8 | -2.2 | -0.92 | 235.2 | 237.55 | 234 | 6514 |
| 1733936100 | 239 | 5.35 | 2.29 | 235.4 | 239.05 | 235.2 | 9063 |
| 1733849700 | 233.65 | 0.65 | 0.28 | 234.55 | 235.85 | 233.6 | 6426 |
| 1733763300 | 233 | 2.1 | 0.91 | 229.8 | 233.45 | 228.4 | 4283 |
| 1733504100 | 230.9 | 1.25 | 0.54 | 229.8 | 231.5 | 229 | 3202 |
| 1733417700 | 229.65 | -0.9 | -0.39 | 230.9 | 231.15 | 229.25 | 3001 |
| 1733331300 | 230.55 | 0.95 | 0.41 | 231.25 | 232.4 | 230 | 7374 |
| 1733244900 | 229.6 | 0.85 | 0.37 | 228.9 | 229.8 | 227.2 | 3895 |
| 1733158500 | 228.75 | 4.8 | 2.14 | 225 | 229.95 | 224.9 | 12656 |
| 1732899300 | 223.95 | 0.5 | 0.22 | 222.2 | 224.2 | 221.9 | 2549 |
| 1732812900 | 223.45 | 1.4 | 0.63 | 221.65 | 224.2 | 221.65 | 1782 |
| 1732726500 | 222.05 | -2.3 | -1.03 | 223.6 | 223.95 | 220.95 | 4644 |
| 1732640100 | 224.35 | 3.3 | 1.49 | 221.3 | 225 | 221 | 11201 |
| 1732553700 | 221.05 | 0.15 | 0.07 | 220.9 | 221.65 | 219.4 | 6134 |
| 1732294500 | 220.9 | 2.9 | 1.33 | 217.35 | 221 | 217.15 | 11528 |
| 1732208100 | 218 | 3 | 1.40 | 217 | 218.6 | 214.5 | 10979 |
| 1732121700 | 215 | -1.55 | -0.72 | 215.15 | 218.15 | 214.95 | 5991 |
| 1732035300 | 216.55 | -0.35 | -0.16 | 216.6 | 216.85 | 213.4 | 4045 |
| 1731948900 | 216.9 | 3.45 | 1.62 | 213.9 | 216.9 | 212.5 | 11132 |
| 1731689700 | 213.45 | -0.95 | -0.44 | 215 | 215 | 213 | 5369 |
| 1731603300 | 214.4 | 2.2 | 1.04 | 212.6 | 214.9 | 212.1 | 12182 |
| 1731516900 | 212.2 | 0.15 | 0.07 | 210.7 | 212.3 | 210 | 3404 |
| 1731430500 | 212.05 | 2.95 | 1.41 | 210.05 | 212.4 | 209.9 | 8892 |
| 1731344100 | 209.1 | -2.55 | -1.20 | 212.55 | 213 | 209.1 | 2994 |
| 1731084900 | 211.65 | 2 | 0.95 | 211.05 | 212.2 | 210.45 | 5238 |
| 1730998500 | 209.65 | 0.15 | 0.07 | 206.6 | 209.9 | 206.6 | 56266 |
| 1730912100 | 209.5 | 5.55 | 2.72 | 210.35 | 210.6 | 207 | 11718 |
| 1730825700 | 203.95 | 0.45 | 0.22 | 204.45 | 205.3 | 202.6 | 6929 |
| 1730739300 | 203.5 | -1.7 | -0.83 | 204.55 | 204.55 | 201.7 | 5219 |
| 1730480100 | 205.2 | -3.8 | -1.82 | 205.6 | 207 | 202.95 | 13204 |
| 1730393700 | 209 | -4 | -1.88 | 213.8 | 213.8 | 209 | 7906 |
| 1730307300 | 213 | -2.8 | -1.30 | 215.7 | 215.7 | 212.7 | 9161 |
| 1730220900 | 215.8 | -0.7 | -0.32 | 215.45 | 216.9 | 214.95 | 8107 |
| 1730134500 | 216.5 | 1.45 | 0.67 | 214.75 | 216.9 | 214.7 | 7606 |
| 1729871700 | 215.05 | 2.15 | 1.01 | 211.95 | 215.15 | 209.7 | 4141 |
| 1729785300 | 212.9 | -3.6 | -1.66 | 214.55 | 214.75 | 212.05 | 7181 |
| 1729698900 | 216.5 | -0.35 | -0.16 | 218.4 | 218.4 | 216.3 | 3411 |
| 1729612500 | 216.85 | -0.85 | -0.39 | 218.3 | 218.3 | 215.4 | 3099 |
| 1729526100 | 217.7 | 0.95 | 0.44 | 216.05 | 217.85 | 215.1 | 2827 |
