Hot Features
프리미엄
APPLE (AAPL34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.73 | -5.09423654739 | 73.22 | 73.98 | 69.01 | 206000 | 70.61279344 | DR |
| 4 | -5.45 | -7.27248465439 | 74.94 | 80.46 | 69.01 | 204064 | 74.32147428 | DR |
| 12 | 4.24 | 6.49808429119 | 65.25 | 80.46 | 63 | 213875 | 71.15402412 | DR |
| 26 | 6.72 | 10.705751155 | 62.77 | 80.46 | 56.61 | 205666 | 66.17093081 | DR |
| 52 | 24.54 | 54.5939933259 | 44.95 | 80.46 | 41.64 | 215455 | 57.35900323 | DR |
| 156 | 21.535 | 44.906683349 | 47.955 | 80.46 | 32.42 | 232124 | 45.74777108 | DR |
| 260 | 2.99 | 4.4962406015 | 66.5 | 145 | 28.095 | 201134 | 43.90118142 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 69.47 | 0.41 | 0.59 | 69.55 | 70.48 | 69.23 | 137648 |
| 1737062940 | 69.06 | -2.32 | -3.25 | 71.83 | 72.27 | 69.01 | 320680 |
| 1736976540 | 71.38 | 1.13 | 1.61 | 70.63 | 72.08 | 70.55 | 179954 |
| 1736890140 | 70.25 | -0.94 | -1.32 | 71.24 | 71.62 | 70.25 | 143805 |
| 1736803740 | 71.19 | -0.83 | -1.15 | 71.56 | 71.82 | 70.2 | 157231 |
| 1736544540 | 72.02 | -1.56 | -2.12 | 73.22 | 73.98 | 71.22 | 228328 |
| 1736458140 | 73.58 | -0.14 | -0.19 | 73.61 | 74.25 | 72.18 | 133992 |
| 1736371740 | 73.72 | 0.09 | 0.12 | 73.6 | 74.75 | 73.59 | 205067 |
| 1736285400 | 73.63 | -1.51 | -2.01 | 74 | 74.68 | 72.66 | 244726 |
| 1736198940 | 75.14 | -0.15 | -0.20 | 74.65 | 75.6 | 74.25 | 144296 |
| 1735939740 | 75.29 | 0.3 | 0.40 | 75.1 | 75.29 | 74.12 | 358941 |
| 1735853400 | 74.99 | -2.51 | -3.24 | 77.98 | 78 | 74.4 | 342327 |
| 1735594200 | 77.5 | -1.67 | -2.11 | 78.33 | 78.86 | 77.46 | 136579 |
| 1735334940 | 79.17 | -0.92 | -1.15 | 80.43 | 80.46 | 78.51 | 108272 |
| 1735248540 | 80.09 | 0.99 | 1.25 | 79.56 | 80.43 | 79.36 | 187169 |
| 1734989340 | 79.1 | 1.73 | 2.24 | 78.31 | 79.11 | 78.12 | 196173 |
| 1734730200 | 77.37 | 1.01 | 1.32 | 74.94 | 77.39 | 73.84 | 177481 |
| 1734643800 | 76.36 | -2.26 | -2.87 | 77.72 | 78.38 | 76.03 | 241361 |
| 1734557400 | 78.62 | 1.17 | 1.51 | 77.93 | 79.09 | 77.16 | 312839 |
| 1734470940 | 77.45 | 0.34 | 0.44 | 76.93 | 78.25 | 76.67 | 236797 |
| 1734384540 | 77.11 | 1.96 | 2.61 | 75.2 | 77.11 | 74.73 | 181383 |
| 1734125340 | 75.15 | 0.54 | 0.72 | 75.2 | 75.3 | 74.14 | 158579 |
| 1734039000 | 74.61 | 0.71 | 0.96 | 72.82 | 75.05 | 71.46 | 286615 |
| 1733952540 | 73.9 | -1.25 | -1.66 | 75.13 | 75.77 | 73.7 | 380779 |
| 1733866140 | 75.15 | 0.11 | 0.15 | 75.04 | 75.32 | 74.25 | 253209 |
| 1733779740 | 75.04 | 1.37 | 1.86 | 73.49 | 75.23 | 73.17 | 319138 |
| 1733520600 | 73.67 | 1 | 1.38 | 72.8 | 74.25 | 72.7 | 197156 |
| 1733434200 | 72.67 | -0.91 | -1.24 | 73.09 | 73.15 | 72.31 | 115669 |
| 1733347800 | 73.58 | -0.13 | -0.18 | 73.96 | 73.98 | 72.76 | 236825 |
| 1733261340 | 73.71 | 0.91 | 1.25 | 72.85 | 73.71 | 72.59 | 217449 |
| 1733174940 | 72.8 | 1.6 | 2.25 | 71.5 | 73.13 | 71.33 | 441308 |
| 1732915740 | 71.2 | 0.57 | 0.81 | 70.96 | 71.66 | 70.12 | 187377 |
| 1732829400 | 70.63 | 1.08 | 1.55 | 69.91 | 70.63 | 69.36 | 88962 |
| 1732743000 | 69.55 | 1.06 | 1.55 | 68.5 | 69.66 | 67.83 | 351546 |
| 1732656600 | 68.49 | 1.99 | 2.99 | 67.4 | 68.49 | 67.37 | 136112 |
| 1732570140 | 66.5 | -0.31 | -0.46 | 66.989999 | 67.61 | 66.5 | 133771 |
| 1732310940 | 66.81 | 0.5 | 0.75 | 66.459999 | 67.05 | 66.319999 | 77452 |
| 1732224600 | 66.31 | 0.77 | 1.17 | 66.56 | 66.9 | 65.53 | 186596 |
| 1732051800 | 65.54 | -0.01 | -0.02 | 65.64 | 66.42 | 64.95 | 122380 |
| 1731965340 | 65.55 | -0.64 | -0.97 | 65.5 | 65.989999 | 64.76 | 219175 |
| 1731619800 | 66.19 | 0.71 | 1.08 | 65.48 | 66.2 | 64.91 | 177747 |
| 1731533400 | 65.48 | 0.84 | 1.30 | 64.31 | 65.87 | 64.069999 | 265261 |
| 1731446940 | 64.64 | 0.1 | 0.15 | 64.66 | 65.17 | 64.37 | 154268 |
| 1731360540 | 64.54 | -0.69 | -1.06 | 66 | 66.319999 | 63.95 | 339666 |
| 1731101400 | 65.23 | 0.68 | 1.05 | 65.37 | 65.879999 | 64.629999 | 177397 |
| 1731014940 | 64.55 | 0.82 | 1.29 | 63.69 | 65.069999 | 63 | 187215 |
| 1730928600 | 63.73 | -0.31 | -0.48 | 65.2 | 65.239999 | 63.25 | 425229 |
| 1730842200 | 64.04 | -0.43 | -0.67 | 64.15 | 64.9 | 63.98 | 145817 |
| 1730755800 | 64.47 | -1.08 | -1.65 | 64.3 | 64.53 | 63.57 | 182794 |
| 1730496600 | 65.55 | 0.25 | 0.38 | 64.14 | 65.68 | 64 | 338520 |
| 1730410200 | 65.3 | -0.98 | -1.48 | 66.19 | 66.51 | 64.79 | 184671 |
| 1730323800 | 66.28 | -0.57 | -0.85 | 67.28 | 67.52 | 66.28 | 172669 |
| 1730237340 | 66.849999 | 0.28 | 0.42 | 66.58 | 67.6 | 66.28 | 167521 |
| 1730151000 | 66.569999 | 0.2 | 0.30 | 66.349999 | 67 | 66.18 | 122660 |
| 1729891800 | 66.37 | 0.92 | 1.41 | 65.25 | 66.44 | 65.25 | 160341 |
| 1729805400 | 65.45 | -0.28 | -0.43 | 65.93 | 65.94 | 65.269999 | 85533 |
| 1729719000 | 65.73 | -1.27 | -1.90 | 67 | 67.4 | 65.05 | 261524 |
| 1729632600 | 67 | -0.27 | -0.40 | 66.87 | 67.35 | 66.05 | 210491 |
| 1729546140 | 67.27 | 0.37 | 0.55 | 67 | 67.54 | 66.66 | 286154 |
