Stockscreener 앱 받기
292.20
1.29%
-3.81
시장 영업 전:
289.50
-2.70
-0.92%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $295.2 | $290.0 | $5.25 | 6,145,144.0 | -1.29% |
| 2026-01-06 | $298.2 | $285.4 | $12.79 | 7,232,169.0 | +4.11% |
| 2026-01-05 | $287.7 | $276.1 | $11.62 | 10,392,955.0 | +5.75% |
| 2026-01-02 | $271.2 | $265.1 | $6.13 | 7,530,264.0 | +4.62% |
| 2025-12-31 | $261.8 | $256.0 | $5.87 | 3,019,215.0 | -1.15% |
| 2025-12-30 | $265.0 | $259.8 | $5.23 | 2,182,291.0 | -1.17% |
| 2025-12-29 | $264.7 | $260.0 | $4.65 | 2,549,065.0 | +0.44% |
| 2025-12-26 | $262.9 | $260.2 | $2.74 | 1,742,553.0 | +0.43% |
| 2025-12-24 | $261.5 | $259.3 | $2.15 | 1,414,510.0 | +0.21% |
| 2025-12-23 | $260.4 | $257.9 | $2.57 | 3,612,413.0 | +0.47% |
| 2025-12-22 | $262.8 | $257.6 | $5.23 | 3,997,448.0 | +1.01% |
| 2025-12-19 | $261.3 | $253.6 | $7.74 | 25,574,178.0 | +1.15% |
| 2025-12-18 | $260.8 | $252.2 | $8.59 | 8,509,096.0 | +2.11% |
| 2025-12-17 | $260.1 | $246.9 | $13.18 | 7,760,576.0 | -4.08% |
| 2025-12-16 | $261.6 | $255.3 | $6.28 | 5,731,216.0 | -0.93% |
| 2025-12-15 | $265.7 | $259.8 | $5.90 | 6,198,390.0 | +0.79% |
| 2025-12-12 | $269.7 | $257.1 | $12.58 | 6,721,152.0 | -4.04% |
| 2025-12-11 | $272.0 | $262.8 | $9.16 | 6,944,502.0 | -1.83% |
| 2025-12-10 | $276.1 | $265.9 | $10.24 | 6,163,189.0 | +3.00% |
| 2025-12-09 | $268.7 | $264.7 | $3.98 | 4,060,712.0 | -0.38% |
Applied Materials Inc 주식 (AMAT) 연도별 가격 이력
이 심층 분석에서는 Applied Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Materials Inc 주식 (AMAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $298.2 | $265.1 | $33.12 | 37,445,676.0 | +13.70% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $276.1 | $246.9 | $29.18 | 132,018,295.0 | +3.06% |
| 2025-11 | $252.7 | $203.4 | $49.26 | 160,425,022.0 | +8.22% |
| 2025-10 | $242.5 | $203.6 | $38.89 | 180,475,771.0 | +13.85% |
| 2025-09 | $210.5 | $154.5 | $56.03 | 186,346,668.0 | +27.36% |
| 2025-08 | $191.1 | $157.9 | $33.20 | 171,215,277.0 | -10.72% |
| 2025-07 | $201.1 | $174.5 | $26.60 | 133,597,470.0 | -1.64% |
| 2025-06 | $185.8 | $155.4 | $30.37 | 138,415,345.0 | +16.79% |
| 2025-05 | $176.4 | $148.7 | $27.64 | 157,715,420.0 | +4.01% |
| 2025-04 | $152.6 | $123.7 | $28.87 | 199,291,676.0 | +3.85% |
| 2025-03 | $160.3 | $141.2 | $19.16 | 130,210,449.0 | -8.19% |
| 2025-02 | $184.5 | $154.0 | $30.57 | 117,025,397.0 | -12.35% |
| 2025-01 | $200.6 | $162.8 | $37.72 | 126,904,102.0 | +10.90% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $185.7 | $159.0 | $26.74 | 123,906,478.0 | -6.34% |
| 2024-11 | $194.3 | $166.9 | $27.48 | 128,601,079.0 | -3.78% |
| 2024-10 | $215.7 | $179.3 | $36.42 | 133,192,170.0 | -10.13% |
| 2024-09 | $212.2 | $173.4 | $38.76 | 127,458,929.0 | +2.43% |
| 2024-08 | $213.0 | $171.6 | $41.39 | 153,450,059.0 | -7.04% |
| 2024-07 | $255.9 | $195.3 | $60.55 | 123,801,504.0 | -10.08% |
| 2024-06 | $249.4 | $208.9 | $40.49 | 99,451,108.0 | +9.72% |
| 2024-05 | $225.1 | $192.7 | $32.38 | 105,085,024.0 | +8.27% |
| 2024-04 | $214.5 | $186.9 | $27.61 | 98,561,655.0 | -3.68% |
| 2024-03 | $214.9 | $197.0 | $17.91 | 112,840,503.0 | +2.29% |
| 2024-02 | $206.8 | $164.8 | $41.94 | 148,678,536.0 | +22.71% |
| 2024-01 | $178.4 | $148.1 | $30.34 | 136,033,105.0 | +1.38% |
1.87%
자본화:
|
볼륨(24시간):