Apple Inc【1AAPL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Apple Inc (1AAPL)

195.34

-0.34

(-0.17%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-21.31	-9.83614124163	216.65	220.55	192.92	9828	204.05107165	DE
4	-35.81	-15.4921046939	231.15	237.45	192.92	7072	220.02690659	DE
12	-44.51	-18.5574317282	239.85	248.8	192.92	8903	225.30943708	DE
26	-3.5	-1.76020921344	198.84	248.8	192.44	7929	220.55254861	DE
52	38.32	24.4045344542	157.02	248.8	154.06	8270	201.89429907	DE
156	53.88	38.0885055846	141.46	248.8	118.28	7999	170.96064337	DE
260	-36.61	-15.7835740461	231.95	435.3	87.65	9534	150.01404623	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741884900	195.02	-5.33	-2.66	209.75	209.75	195	6983
1741798500	200.35	0.2	0.10	202.6	204.3	197	8339
1741712100	200.15	-7.15	-3.45	207.3	209.3	200.15	16122
1741625700	207.3	-12.85	-5.84	218.9	219.9	206.9	9965
1741366500	220.15	1.55	0.71	216.65	220.65	215.3	7730
1741280100	218.6	4.9	2.29	218	219.85	215.75	6015
1741193700	213.7	-12.9	-5.69	220.05	222.55	213.7	13491
1741107300	226.6	-3.4	-1.48	227.6	228	224.8	9910
1741020900	230	2.1	0.92	232.3	233.05	229.3	3732
1740761700	227.9	-4.45	-1.92	228.7	228.85	225.5	6188
1740675300	232.35	2.3	1.00	231	233	227.7	4437
1740588900	230.05	-4.6	-1.96	235.1	235.1	229.85	4516
1740502500	234.65	-1.15	-0.49	236.25	237.45	233.05	7196
1740416100	235.8	-0.4	-0.17	234	237.45	230.9	6961
1740156900	236.2	1	0.43	234.6	236.7	234	4506
1740070500	235.2	0.4	0.17	234.05	235.8	233.2	3505
1739984100	234.8	0.8	0.34	234.7	235.65	233.5	4507
1739897700	234	1.95	0.84	234	234.5	232.8	5203
1739811300	232.05	-0.2	-0.09	232.3	233.5	231.6	3381
1739552100	232.25	1.95	0.85	231.15	233.05	229.45	8749
1739465700	230.3	3.55	1.57	227.05	231.25	226	8330
1739379300	226.75	0.1	0.04	224.8	227	223.4	6288
1739292900	226.65	4.3	1.93	220	226.8	219.05	13302
1739206500	222.35	0.75	0.34	220.9	223.4	220.85	3418
1738947300	221.6	-1.65	-0.74	223.05	224.95	221.5	7224
1738860900	223.25	2.8	1.27	223	225.55	222.65	5871
1738774500	220.45	-2.05	-0.92	223.35	223.35	216.75	18064
1738688100	222.5	2.85	1.30	221.4	222.9	219	8209
1738601700	219.65	-10.35	-4.50	225.15	227	219.5	10743
1738342500	230	1.4	0.61	235.3	238.95	229.85	30355
1738256100	228.6	1.5	0.66	229.65	230.7	227.65	7331
1738169700	227.1	-2.3	-1.00	229.2	229.2	224.4	10403
1738083300	229.4	11.95	5.50	221	229.6	219	17218
1737996900	217.45	5.5	2.59	209.15	217.75	208.35	13017
1737737700	211.95	-4.45	-2.06	213.3	215.9	211.55	17185
1737651300	216.4	2.3	1.07	214.95	218.6	213.6	9374
1737564900	214.1	2.65	1.25	213.15	214.2	210.7	15936
1737478500	211.45	-11.55	-5.18	218.35	219.95	211.15	17601
1737392100	223	-1.8	-0.80	224.15	224.55	221.7	9568
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

Carlton Precious

Merrill Lynch World Mining

ProShares MSCI Emerging ...

DJ Developed Markets ExA...

Solactive leveraged shor...

Innovator Premium Income...

Btp Tf 2,95% St38 Eur

BNP Paribas Issuance

Kensington Hedged Premiu...

WisdomTree Multi Asset I...

Gores Technology Partners

Constellation Brands

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관