Stockscreener 앱 받기
227.64
1.60%
-3.69
시장 영업 전:
230.21
2.57
+1.13%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $231.0 | $227.1 | $3.93 | 6,108,417.0 | -1.60% |
| 2025-10-27 | $235.8 | $231.1 | $4.66 | 7,663,306.0 | +1.13% |
| 2025-10-24 | $230.7 | $226.3 | $4.43 | 5,342,816.0 | +0.12% |
| 2025-10-23 | $230.6 | $218.1 | $12.43 | 6,989,800.0 | +3.59% |
| 2025-10-22 | $226.8 | $216.1 | $10.71 | 6,984,457.0 | -2.41% |
| 2025-10-21 | $228.2 | $225.2 | $2.95 | 4,552,486.0 | -0.93% |
| 2025-10-20 | $231.3 | $226.5 | $4.80 | 5,485,131.0 | +1.40% |
| 2025-10-17 | $227.4 | $222.7 | $4.66 | 5,269,371.0 | -1.20% |
| 2025-10-16 | $232.1 | $224.0 | $8.04 | 7,726,879.0 | +0.06% |
| 2025-10-15 | $228.1 | $220.5 | $7.58 | 8,012,506.0 | +4.30% |
| 2025-10-14 | $221.7 | $213.7 | $7.94 | 8,252,911.0 | -0.59% |
| 2025-10-13 | $221.1 | $217.0 | $4.10 | 7,655,844.0 | +4.54% |
| 2025-10-10 | $224.5 | $209.7 | $14.74 | 12,750,047.0 | -4.70% |
| 2025-10-09 | $220.9 | $215.5 | $5.35 | 6,696,737.0 | +1.28% |
| 2025-10-08 | $218.7 | $209.0 | $9.65 | 7,861,827.0 | +2.81% |
| 2025-10-07 | $224.8 | $211.3 | $13.56 | 10,533,786.0 | -5.52% |
| 2025-10-06 | $226.5 | $220.8 | $5.72 | 7,882,950.0 | +2.93% |
| 2025-10-03 | $220.5 | $215.6 | $4.90 | 9,261,493.0 | -2.71% |
| 2025-10-02 | $226.4 | $218.7 | $7.68 | 11,079,823.0 | +2.69% |
| 2025-10-01 | $218.4 | $203.6 | $14.83 | 12,689,632.0 | +6.35% |
| 2025-09-30 | $210.3 | $202.9 | $7.40 | 12,248,502.0 | -0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $235.8 | $203.6 | $32.18 | 164,908,636.0 | +11.18% |
| 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% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.0 | $144.6 | $20.44 | 98,670,535.0 | +8.21% |
| 2023-11 | $157.8 | $132.8 | $24.98 | 128,648,293.0 | +13.17% |
| 2023-10 | $148.4 | $129.2 | $19.19 | 120,322,896.0 | -4.41% |
| 2023-09 | $155.3 | $133.1 | $22.16 | 109,443,192.0 | -9.37% |
| 2023-08 | $153.4 | $135.5 | $17.86 | 118,186,124.0 | +0.77% |
| 2023-07 | $153.3 | $133.5 | $19.76 | 126,779,279.0 | +4.88% |
| 2023-06 | $146.7 | $130.8 | $15.94 | 115,128,843.0 | +8.43% |
| 2023-05 | $138.8 | $111.2 | $27.58 | 130,600,962.0 | +17.93% |
| 2023-04 | $123.0 | $109.0 | $13.97 | 111,959,286.0 | -7.98% |
| 2023-03 | $125.6 | $111.9 | $13.70 | 160,483,254.0 | +5.75% |
| 2023-02 | $124.9 | $109.5 | $15.44 | 130,310,710.0 | +4.18% |
| 2023-01 | $115.8 | $96.12 | $19.64 | 117,600,786.0 | +14.49% |
0.82%
자본화:
|
볼륨(24시간):