Hot Features
프리미엄
Applied Materials Inc (AP2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 174.4 | -0.24 | -0.14 | 176.72 | 179.06 | 174.4 | 1698 |
| 1738272420 | 174.64 | 6.5 | 3.87 | 170.52 | 175.68 | 170.52 | 2663 |
| 1738186020 | 168.13999 | 1.1 | 0.66 | 172.62 | 174.98 | 167.44 | 2499 |
| 1738099620 | 167.04 | 1.1 | 0.66 | 169.12 | 170.38 | 163.26 | 6353 |
| 1738013220 | 165.94 | -12.16 | -6.83 | 171.5 | 171.5 | 162.54 | 8273 |
| 1737754020 | 178.1 | -4.08 | -2.24 | 181.46 | 182.56 | 177.4 | 1927 |
| 1737667620 | 182.18 | -5.24 | -2.80 | 186.86 | 186.86 | 180.74 | 3157 |
| 1737581220 | 187.42 | 1.5 | 0.81 | 187.22 | 192.82 | 186.06 | 2969 |
| 1737494820 | 185.92 | -2.06 | -1.10 | 185.02 | 189 | 183.62 | 4010 |
| 1737408420 | 187.98 | 1.34 | 0.72 | 187.32 | 187.98 | 186.26 | 1363 |
| 1737149220 | 186.64 | 4.34 | 2.38 | 183 | 187.68 | 182.82 | 3523 |
| 1737062820 | 182.3 | 9.38 | 5.42 | 177.52 | 185.98 | 177.52 | 5218 |
| 1736976420 | 172.92 | 4.68 | 2.78 | 169.52 | 174.08 | 168.02 | 3375 |
| 1736890020 | 168.24 | 1.22 | 0.73 | 167.96 | 169.76 | 165.72 | 1169 |
| 1736803620 | 167.02 | -0.76 | -0.45 | 167.41999 | 167.52 | 164.08 | 2654 |
| 1736544420 | 167.78 | -5.2 | -3.01 | 171.47999 | 172.36 | 165.5 | 4091 |
| 1736458020 | 172.98 | 1.18 | 0.69 | 172 | 172.98 | 171.02 | 1132 |
| 1736371620 | 171.8 | 0.4 | 0.23 | 171.6 | 174.2 | 169.68 | 3615 |
| 1736285220 | 171.4 | -0.1 | -0.06 | 171.5 | 175.04 | 170.1 | 8206 |
| 1736198820 | 171.5 | 6.24 | 3.78 | 167.3 | 173.38 | 166.02 | 8882 |
| 1735939620 | 165.26 | 5.32 | 3.33 | 161.38 | 165.47998 | 160 | 16075 |
| 1735853220 | 159.94 | 2 | 1.27 | 157.88 | 161.47998 | 157.46 | 1584 |
| 1735594020 | 157.94 | -2.08 | -1.30 | 160.18 | 160.18 | 157.94 | 944 |
| 1735334820 | 160.02 | -1.1 | -0.68 | 161.06 | 161.06 | 158.13999 | 1059 |
| 1734989220 | 161.12 | 5.38 | 3.45 | 157.76 | 161.12 | 157.52 | 1951 |
| 1734730020 | 155.74 | -0.62 | -0.40 | 154.3 | 158.16 | 151.5 | 3287 |
| 1734643620 | 156.36 | -3.44 | -2.15 | 155.74 | 157.9 | 154.22 | 4256 |
| 1734557220 | 159.8 | -1.64 | -1.02 | 161.63999 | 166.8 | 159.02 | 4213 |
| 1734470820 | 161.44 | 0.02 | 0.01 | 160.02 | 163.08 | 160.02 | 2483 |
| 1734384420 | 161.41999 | -0.58 | -0.36 | 160.62 | 163.38 | 159.68 | 2769 |
| 1734125220 | 162 | -0.08 | -0.05 | 161.94 | 163.26 | 160.66 | 1957 |
| 1734038820 | 162.08 | -1.4 | -0.86 | 162.56 | 162.88 | 159.72 | 1343 |
| 1733952420 | 163.47998 | 4.06 | 2.55 | 159.66 | 164.22 | 159.66 | 2744 |
| 1733866020 | 159.41999 | -3.34 | -2.05 | 163.08 | 164.97998 | 159.41999 | 2469 |
| 1733779620 | 162.76 | -0.8 | -0.49 | 163.19999 | 165 | 160.91999 | 2080 |
| 1733520420 | 163.56 | 2.04 | 1.26 | 162.3 | 163.69999 | 161.62 | 1257 |
| 1733434020 | 161.52 | -11.04 | -6.40 | 169 | 169 | 160.91999 | 4969 |
| 1733347620 | 172.56 | -1.24 | -0.71 | 174.44 | 178.44 | 171.62 | 3473 |
| 1733261220 | 173.8 | -0.86 | -0.49 | 175.46 | 175.54 | 171.98 | 1642 |
| 1733174820 | 174.66 | 9.64 | 5.84 | 165.08 | 175.98 | 165.02 | 3046 |
| 1732915620 | 165.02 | -1.96 | -1.17 | 166.32 | 168.4 | 165.02 | 2228 |
| 1732829220 | 166.97998 | 5.6 | 3.47 | 161 | 166.97998 | 160 | 2983 |
| 1732742820 | 161.38 | -2.72 | -1.66 | 164.9 | 164.9 | 159.4 | 3333 |
| 1732656420 | 164.1 | -1.9 | -1.14 | 166.82 | 167.08 | 163.28 | 1809 |
| 1732570020 | 166 | -1.8 | -1.07 | 167.58 | 169.97999 | 164.19999 | 2918 |
| 1732310820 | 167.8 | 0.38 | 0.23 | 167.12 | 170 | 166.8 | 4431 |
| 1732224420 | 167.41999 | 6.22 | 3.86 | 161 | 168.69999 | 159.06 | 3529 |
| 1732138020 | 161.19999 | 1.16 | 0.72 | 159.91999 | 161.72 | 158.52 | 3733 |
| 1732051620 | 160.04 | -1.46 | -0.90 | 160.88 | 163 | 158.26 | 3756 |
| 1731965220 | 161.5 | 0.72 | 0.45 | 158 | 162.54 | 158 | 43426 |
| 1731705960 | 160.78 | -16.34 | -9.23 | 165.76 | 165.76 | 158.02 | 13631 |
| 1731619560 | 177.12 | 3.22 | 1.85 | 173.76 | 177.76 | 173.32 | 4869 |
| 1731533160 | 173.9 | -1.94 | -1.10 | 174.92 | 176.1 | 172.78 | 3005 |
| 1731446820 | 175.84 | -0.66 | -0.37 | 178.06 | 178.36 | 173.82 | 1450 |
| 1731360420 | 176.5 | -2.46 | -1.37 | 178 | 181 | 175.64 | 10488 |
| 1731101220 | 178.96 | -1.06 | -0.59 | 180.82 | 181.5 | 177.62 | 2136 |
| 1731014760 | 180.02 | 5.32 | 3.05 | 174.52 | 180.02 | 174.52 | 2392 |
| 1730928360 | 174.7 | 5.14 | 3.03 | 175.64 | 181 | 173.18 | 9210 |
| 1730841960 | 169.56 | 2.22 | 1.33 | 168 | 171.26 | 166.97998 | 888 |
| 1730755560 | 167.34 | -1.82 | -1.08 | 168.18 | 169 | 165.72 | 2090 |
