Hot Features
프리미엄
Applied Materials Inc. (A1MT34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.413793103448 | 101.5 | 102.8 | 96.32 | 11238 | 99.11115145 | DR |
| 4 | -5.62 | -5.26710402999 | 106.7 | 112.08 | 96.32 | 7215 | 105.60412345 | DR |
| 12 | -10.13 | -9.10889308515 | 111.21 | 121.2 | 96.32 | 4685 | 106.68667835 | DR |
| 26 | -11.78 | -10.4377104377 | 112.86 | 139.2 | 96.32 | 5300 | 111.36993903 | DR |
| 52 | 26.83 | 36.1346801347 | 74.25 | 139.2 | 71.2 | 3746 | 106.61888138 | DR |
| 156 | 16.43099874 | 19.4107414091 | 84.64900126 | 139.2 | 38.10600057 | 2316 | 86.94714869 | DR |
| 260 | 75.49399962 | 295.05979246 | 25.58600038 | 139.2 | 19.47000029 | 1887 | 83.58654553 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 101.08 | -0.69 | -0.68 | 102.1 | 102.22 | 100.76 | 1805 |
| 1732224600 | 101.77 | 0.98 | 0.97 | 100.4 | 102.8 | 99.1 | 2655 |
| 1732051800 | 100.79 | 3.16 | 3.24 | 97.35 | 100.79 | 96.32 | 12324 |
| 1731965340 | 97.63 | -8.13 | -7.69 | 101.5 | 102.69 | 97.2 | 18735 |
| 1731619800 | 105.76 | -0.5 | -0.47 | 106.92 | 108.6 | 105.76 | 234 |
| 1731533400 | 106.26 | -0.74 | -0.69 | 107 | 107.84 | 105.59 | 4399 |
| 1731446940 | 107 | -2 | -1.83 | 108.85 | 108.9 | 107 | 940 |
| 1731360540 | 109 | -1.09 | -0.99 | 111.21 | 112.08 | 108.36 | 3901 |
| 1731101400 | 110.09 | -0.31 | -0.28 | 111.36 | 111.83 | 109.98 | 2845 |
| 1731014940 | 110.4 | 3.69 | 3.46 | 107.47 | 110.56 | 107.47 | 12475 |
| 1730928600 | 106.71 | 0.11 | 0.10 | 110.1 | 110.1 | 106.27 | 3871 |
| 1730842200 | 106.6 | 1.64 | 1.56 | 106 | 107.83 | 105.29 | 701 |
| 1730755800 | 104.96 | -1.99 | -1.86 | 106.95 | 107.03 | 104.9 | 2120 |
| 1730496600 | 106.95 | 1.61 | 1.53 | 105.82 | 108.13 | 105.59 | 2255 |
| 1730410200 | 105.34 | -1.48 | -1.39 | 105.75 | 105.75 | 103.85 | 1110 |
| 1730323800 | 106.82 | -2.63 | -2.40 | 107.58 | 108.58 | 106.4 | 35236 |
| 1730237340 | 109.45 | 6.06 | 5.86 | 103.4 | 110.33 | 103.4 | 19772 |
| 1730151000 | 103.39 | -4.3 | -3.99 | 107.36 | 107.36 | 103.39 | 2215 |
| 1729891800 | 107.69 | 2.99 | 2.86 | 106.7 | 107.7 | 106.39 | 4074 |
| 1729805400 | 104.7 | 0.86 | 0.83 | 107.5 | 107.8 | 104.31 | 181 |
| 1729719000 | 103.84 | -0.51 | -0.49 | 104.96 | 105.2 | 102.7 | 2939 |
| 1729632600 | 104.35 | -1.14 | -1.08 | 105.05 | 105.38 | 104.35 | 633 |
| 1729546140 | 105.49 | -4.84 | -4.39 | 106.1 | 106.48 | 105.05 | 2000 |
| 1729287000 | 110.33 | 6.43 | 6.19 | 105.5 | 110.33 | 104.89 | 541 |
| 1729200540 | 103.9 | -0.38 | -0.36 | 107 | 108.5 | 103.9 | 7113 |
| 1729114140 | 104.28 | -3.84 | -3.55 | 110 | 110.43 | 103.9 | 6958 |
| 1729027740 | 108.12 | -11.47 | -9.59 | 120 | 121.2 | 107.28 | 14662 |
| 1728941340 | 119.59 | 3.59 | 3.09 | 116.76 | 120 | 116.27 | 1711 |
| 1728682200 | 116 | 1.93 | 1.69 | 114.07 | 116.42 | 113.58 | 1320 |
| 1728595740 | 114.07 | -0.84 | -0.73 | 113.41 | 114.07 | 112.08 | 283 |
| 1728509400 | 114.91 | 3.68 | 3.31 | 112.5 | 114.91 | 112.43 | 4147 |
| 1728422940 | 111.23 | 2.11 | 1.93 | 111.13 | 111.98 | 110.57 | 903 |
| 1728336600 | 109.12 | -0.77 | -0.70 | 109.23 | 110.44 | 109.08 | 258 |
| 1728077400 | 109.89 | 1.07 | 0.98 | 112.86 | 112.86 | 109 | 2074 |
| 1727991000 | 108.82 | -1.4 | -1.27 | 108.24 | 111.21 | 108.24 | 1934 |
| 1727904540 | 110.22 | 2.84 | 2.64 | 110.86 | 111.11 | 109.8 | 1959 |
| 1727818200 | 107.38 | -1.79 | -1.64 | 110 | 110 | 106.08 | 8040 |
| 1727731800 | 109.17 | -2.36 | -2.12 | 109.61 | 111.18 | 108.36 | 551 |
| 1727472600 | 111.53 | -2.76 | -2.41 | 114.39 | 114.56 | 111.08 | 5300 |
| 1727386140 | 114.29 | 5.97 | 5.51 | 114.01 | 115.12 | 110.37 | 10661 |
| 1727299740 | 108.32 | 0.41 | 0.38 | 107.1 | 109.32 | 107.1 | 339 |
| 1727213400 | 107.91 | 0.66 | 0.62 | 106.58 | 107.95 | 106.08 | 32379 |
| 1727127000 | 107.25 | 1.38 | 1.30 | 107.85 | 107.85 | 106.89 | 585 |
| 1726867800 | 105.87 | -0.84 | -0.79 | 105.87 | 106.19 | 104.83 | 1396 |
| 1726781400 | 106.71 | 4.31 | 4.21 | 105.03 | 107.54 | 105.03 | 2085 |
| 1726695000 | 102.4 | -0.78 | -0.76 | 104.02 | 104.06 | 101.48 | 537 |
| 1726608600 | 103.18 | 0.01 | 0.01 | 101.13 | 104.72 | 101.13 | 202 |
| 1726522200 | 103.17 | -1.62 | -1.55 | 102 | 103.17 | 101.5 | 1080 |
| 1726263000 | 104.79 | 1.78 | 1.73 | 104.46 | 104.79 | 104.2 | 1229 |
| 1726176540 | 103.01 | -1.98 | -1.89 | 106 | 106 | 102.29 | 2925 |
| 1726090140 | 104.99 | 4.42 | 4.39 | 104.1 | 104.99 | 100.03 | 1863 |
| 1726003740 | 100.57 | 0.97 | 0.97 | 104.17 | 104.17 | 98.91 | 161 |
| 1725917400 | 99.6 | 1.74 | 1.78 | 97.86 | 99.87 | 97.86 | 560 |
| 1725658200 | 97.86 | -1.75 | -1.76 | 100.17 | 100.17 | 97.25 | 482 |
| 1725571800 | 99.61 | -3.2 | -3.11 | 102.8 | 102.81 | 99.58 | 3103 |
| 1725485400 | 102.81 | -1.07 | -1.03 | 101.8 | 103.44 | 100.5 | 912 |
| 1725399000 | 103.88 | -7.71 | -6.91 | 106.1 | 106.73 | 103.06 | 12639 |
| 1725312600 | 111.59 | 2.51 | 2.30 | 109.08 | 112.5 | 106 | 584 |
| 1725053400 | 109.08 | 0.23 | 0.21 | 111.21 | 112.16 | 108.73 | 4626 |
| 1724967000 | 108.85 | 1.6 | 1.49 | 109.78 | 111.5 | 107.93 | 11147 |
| 1724880600 | 107.25 | -0.49 | -0.45 | 107.67 | 107.69 | 105.79 | 1524 |
| 1724794140 | 107.74 | 0.14 | 0.13 | 107.31 | 108.38 | 106 | 3677 |
| 1724707740 | 107.6 | -3.14 | -2.84 | 111.04 | 111.04 | 107.2 | 11618 |
