Hot Features
프리미엄
Applied Materials Inc (1AMAT)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3 | 3.88170055453 | 162.3 | 168.6 | 156.3 | 91 | 162.60171053 | DE |
| 4 | -2.78 | -1.62212626911 | 171.38 | 182.26 | 156.3 | 85 | 171.93549483 | DE |
| 12 | -7.92 | -4.48674371176 | 176.52 | 196.58 | 156.3 | 120 | 177.12895522 | DE |
| 26 | -34.55 | -17.0071375831 | 203.15 | 239.9 | 144.4 | 109 | 191.11155489 | DE |
| 52 | 32.48 | 23.861298854 | 136.12 | 239.9 | 136.12 | 131 | 186.36520094 | DE |
| 156 | 32.48 | 23.861298854 | 136.12 | 239.9 | 136.12 | 131 | 186.36520094 | DE |
| 260 | 32.48 | 23.861298854 | 136.12 | 239.9 | 136.12 | 131 | 186.36520094 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 166 | 5.6 | 3.49 | 164.32 | 166 | 164.32 | 105 |
| 1732121700 | 160.4 | 1.22 | 0.77 | 156.3 | 160.4 | 156.3 | 52 |
| 1732035300 | 159.18 | -1.96 | -1.22 | 158.46 | 159.18 | 158.46 | 28 |
| 1731948900 | 161.13999 | -1.2 | -0.74 | 159.41999 | 161.38 | 159.41999 | 63 |
| 1731689700 | 162.34 | -13.46 | -7.66 | 162.3 | 165.1 | 160 | 208 |
| 1731603300 | 175.8 | 3.14 | 1.82 | 176.92 | 176.92 | 175.8 | 34 |
| 1731516900 | 172.66 | -4.04 | -2.29 | 175 | 175 | 172.66 | 45 |
| 1731430500 | 176.7 | -0.72 | -0.41 | 177.36 | 177.56 | 176.7 | 58 |
| 1731344100 | 177.42 | -3.34 | -1.85 | 181 | 181 | 177.42 | 75 |
| 1731084900 | 180.76 | 3.94 | 2.23 | 181.84 | 182.26 | 178.06 | 294 |
| 1730998500 | 176.82 | 4.06 | 2.35 | 178 | 178 | 176.82 | 29 |
| 1730912100 | 172.76 | 5.76 | 3.45 | 175.48 | 175.5 | 172.76 | 31 |
| 1730825700 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730739300 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730480100 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730393700 | 167 | -6.94 | -3.99 | 170.7 | 170.7 | 167 | 11 |
| 1730307300 | 173.94 | 0 | 0.00 | 173.86 | 173.94 | 173.86 | 200 |
| 1730220900 | 173.94 | -0.84 | -0.48 | 171.1 | 173.94 | 171.1 | 57 |
| 1730130900 | 174.78 | 0 | 0.00 | 174.78 | 174.78 | 174.78 | 0 |
| 1729871700 | 174.78 | 1.08 | 0.62 | 171.38 | 174.78 | 170.74 | 64 |
| 1729785300 | 173.7 | 3.2 | 1.88 | 174.8 | 175 | 173.7 | 382 |
| 1729698900 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1729612500 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1729526100 | 170.5 | -0.5 | -0.29 | 172.26 | 172.26 | 170.5 | 27 |
| 1729266900 | 171 | -2.44 | -1.41 | 171.36 | 171.36 | 171 | 23 |
| 1729180500 | 173.44 | 0.44 | 0.25 | 175.02 | 176 | 173.44 | 659 |
| 1729094100 | 173 | -9.36 | -5.13 | 176 | 176 | 173 | 280 |
| 1729007700 | 182.36 | -12.52 | -6.42 | 196.58 | 196.58 | 182.36 | 718 |
| 1728921300 | 194.88 | 6.88 | 3.66 | 188.04 | 195.38 | 188.04 | 292 |
| 1728662100 | 188 | 4.32 | 2.35 | 187.32 | 188 | 187.32 | 19 |
| 1728575700 | 183.68 | -2.78 | -1.49 | 186.22 | 186.22 | 183.68 | 31 |
| 1728489300 | 186.46 | 3.78 | 2.07 | 184 | 186.46 | 184 | 25 |
| 1728402900 | 182.68 | 0 | 0.00 | 182.68 | 182.68 | 182.68 | 1 |
| 1728316500 | 182.68 | -2.62 | -1.41 | 182.6 | 182.9 | 182 | 340 |
| 1728057300 | 185.3 | 4.66 | 2.58 | 185.7 | 185.7 | 185.3 | 300 |
| 1727970900 | 180.64 | -2.1 | -1.15 | 180.64 | 180.64 | 180.64 | 13 |
| 1727884500 | 182.74 | 7.02 | 3.99 | 176.98 | 182.74 | 176.98 | 27 |
| 1727798100 | 175.72 | -8.28 | -4.50 | 182.56 | 184.44 | 175.72 | 62 |
| 1727711700 | 184 | -1.5 | -0.81 | 187 | 187 | 184 | 360 |
| 1727452500 | 185.5 | 0.46 | 0.25 | 188.52 | 188.52 | 185.5 | 77 |
| 1727366100 | 185.04 | 6.54 | 3.66 | 186.5 | 187.62 | 185.04 | 299 |
| 1727279700 | 178.5 | 4.84 | 2.79 | 178.5 | 178.5 | 178.5 | 5 |
| 1727193300 | 173.66 | 0 | 0.00 | 173.66 | 173.66 | 173.66 | 0 |
| 1727106900 | 173.66 | -1.02 | -0.58 | 172.4 | 173.66 | 172.4 | 7 |
| 1726847700 | 174.68 | -0.76 | -0.43 | 175.34 | 175.34 | 174.68 | 21 |
| 1726761300 | 175.44 | 6.64 | 3.93 | 172.02 | 175.44 | 172.02 | 132 |
| 1726674900 | 168.8 | -0.8 | -0.47 | 168.8 | 168.8 | 168.8 | 1 |
| 1726588500 | 169.6 | 2.62 | 1.57 | 169.6 | 169.6 | 169.6 | 15 |
| 1726502100 | 166.97999 | -0.02 | -0.01 | 167.92 | 167.92 | 166.97999 | 18 |
| 1726242900 | 167 | 1.78 | 1.08 | 166.56 | 167 | 166.56 | 30 |
| 1726156500 | 165.22 | 0.42 | 0.25 | 168.98 | 168.98 | 165.22 | 22 |
| 1726070100 | 164.8 | 4.14 | 2.58 | 162 | 164.8 | 162 | 60 |
| 1725983700 | 160.66 | -0.02 | -0.01 | 160.4 | 161.74 | 160.4 | 56 |
| 1725897300 | 160.68 | 1.6 | 1.01 | 157.82 | 160.68 | 157.82 | 10 |
| 1725638100 | 159.08 | -4.44 | -2.72 | 160 | 161.69999 | 159.08 | 29 |
| 1725551700 | 163.52 | -1.48 | -0.90 | 161.63999 | 163.52 | 161.63999 | 5 |
| 1725465300 | 165 | -3.06 | -1.82 | 162.9 | 165 | 162.9 | 280 |
| 1725378900 | 168.06 | -10.16 | -5.70 | 176.66 | 176.66 | 168.06 | 56 |
| 1725292500 | 178.22 | 0 | 0.00 | 178.22 | 178.22 | 178.22 | 0 |
| 1725033300 | 178.22 | 3.44 | 1.97 | 176.52 | 178.22 | 176 | 195 |
| 1724946900 | 174.78 | -0.64 | -0.36 | 174.78 | 174.78 | 174.78 | 30 |
| 1724860500 | 175.42 | 0 | 0.00 | 175.42 | 175.42 | 175.42 | 1 |
| 1724774100 | 175.42 | -3.9 | -2.17 | 175.42 | 175.42 | 175.42 | 56 |
| 1724687700 | 179.32 | 0 | 0.00 | 179.32 | 179.32 | 179.32 | 0 |
| 1724428500 | 179.32 | -8.56 | -4.56 | 182.6 | 182.68 | 179.32 | 37 |
| 1724342100 | 187.88 | 0 | 0.00 | 187.88 | 187.88 | 187.88 | 0 |
