GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Applied Materials : 어플라이드머티어리얼즈 ( AMAT:US )

142.74USD ▲ 0.82 (0.58%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 142.74 ▲0.82 ▲0.58%
21-09-24 141.92 ▲0.81 ▲0.57%
21-09-23 141.11 ▲3.01 ▲2.18%
21-09-22 138.10 ▲2.92 ▲2.16%
21-09-21 135.18 ▼-0.35 ▼-0.26%
21-09-20 135.53 ▼-5.27 ▼-3.74%
21-09-17 140.80 ▼-3.29 ▼-2.28%
21-09-16 144.09 ▲2.86 ▲2.03%
21-09-15 141.23 ▲1.09 ▲0.78%
21-09-14 140.14 ▲0.70 ▲0.5%
21-09-13 139.44 ▲2.60 ▲1.9%
21-09-10 136.84 ▲1.84 ▲1.36%
21-09-09 135.00 ▲1.44 ▲1.08%
21-09-08 133.56 ▼-2.93 ▼-2.15%
21-09-07 136.49 ▲0.66 ▲0.49%
21-09-03 135.83 ▲1.38 ▲1.03%
21-09-02 134.45 ▲0.99 ▲0.74%
21-09-01 133.46 ▼-1.67 ▼-1.24%
21-08-31 135.13 ▼-0.92 ▼-0.68%
21-08-30 136.05 ▼-0.50 ▼-0.37%
21-08-27 136.55 ▲4.06 ▲3.06%
21-08-26 132.49 ▼-0.33 ▼-0.25%
21-08-25 132.82 ▲1.38 ▲1.05%
21-08-24 131.44 ▼-0.05 ▼-0.04%
21-08-23 131.49 ▲4.29 ▲3.37%
21-08-20 127.20 ▼-2.00 ▼-1.55%
21-08-19 129.20 ▲1.83 ▲1.44%
21-08-18 127.37 ▼-1.43 ▼-1.11%
21-08-17 128.80 ▼-2.89 ▼-2.19%
21-08-16 131.69 ▲1.79 ▲1.38%
21-08-13 129.90 ▲0.68 ▲0.53%
21-08-12 129.22 ▼-5.60 ▼-4.15%
21-08-11 134.82 ▼-3.24 ▼-2.35%
21-08-10 138.06 ▼-3.94 ▼-2.77%
21-08-09 142.00 ▼-0.65 ▼-0.46%
21-08-06 142.65 ▲0.38 ▲0.27%
21-08-05 142.27 ▼-0.49 ▼-0.34%
21-08-04 142.76 ▲0.60 ▲0.42%
21-08-03 142.16 ▲0.15 ▲0.11%
21-08-02 142.01 ▲2.08 ▲1.49%
21-07-30 139.93 ▲2.43 ▲1.77%
21-07-29 137.50 ▲0.29 ▲0.21%
21-07-28 137.21 ▲2.31 ▲1.71%
21-07-27 134.90 ▼-3.58 ▼-2.59%
21-07-26 138.48 ▲0.05 ▲0.04%
21-07-23 138.43 ▲1.25 ▲0.91%
21-07-22 137.18 ▼-0.82 ▼-0.59%
21-07-21 138.00 ▲6.03 ▲4.57%
21-07-20 131.97 ▲3.35 ▲2.6%
21-07-19 128.62 ▲0.44 ▲0.34%
21-07-16 128.18 ▼-5.02 ▼-3.77%
21-07-15 133.20 ▼-2.45 ▼-1.81%
21-07-14 135.65 ▼-0.64 ▼-0.47%
21-07-13 136.29 ▼-0.51 ▼-0.37%
21-07-12 136.80 ▲1.90 ▲1.41%
21-07-09 134.90 ▲2.37 ▲1.79%
21-07-08 132.53 ▼-2.34 ▼-1.74%
21-07-07 134.87 ▼-1.91 ▼-1.4%
21-07-06 136.78 ▼-1.38 ▼-1%
21-07-02 138.16 ▲0.21 ▲0.15%
21-07-01 137.95 ▼-4.45 ▼-3.13%
21-06-30 142.40 ▲0.48 ▲0.34%
21-06-29 141.92 ▲0.93 ▲0.66%
21-06-28 140.99 ▲4.80 ▲3.52%
21-06-25 136.19 ▼-2.07 ▼-1.5%
21-06-24 138.26 ▲2.76 ▲2.04%
21-06-23 135.50 ▲2.06 ▲1.54%
21-06-22 133.44 ▲0.39 ▲0.29%
21-06-21 133.05 ▲1.82 ▲1.39%
21-06-18 131.23 ▼-6.09 ▼-4.43%
21-06-17 137.32 ▲0.34 ▲0.25%
21-06-16 136.98 ▼-1.66 ▼-1.2%
21-06-15 138.64 ▼-0.39 ▼-0.28%
21-06-14 139.03 ▲2.21 ▲1.62%
21-06-11 136.82 ▼-0.34 ▼-0.25%
21-06-10 137.16 ▲2.51 ▲1.86%
21-06-09 134.65 ▼-1.21 ▼-0.89%
21-06-08 135.86 ▼-3.11 ▼-2.24%
21-06-07 138.97 ▼-0.88 ▼-0.63%
21-06-04 139.85 ▲3.47 ▲2.54%
21-06-03 136.38 ▼-2.63 ▼-1.89%
21-06-02 139.01 ▲0.80 ▲0.58%
21-06-01 138.21 ▲0.08 ▲0.06%
21-05-28 138.13 ▲0.31 ▲0.22%
21-05-27 137.82 ▲0.92 ▲0.67%
21-05-26 136.90 ▼-0.60 ▼-0.44%
21-05-25 137.50 ▲2.92 ▲2.17%
21-05-24 134.58 ▲5.92 ▲4.6%
21-05-21 128.66 ▼-1.65 ▼-1.27%
21-05-20 130.31 ▲5.51 ▲4.42%
21-05-19 124.80 ▲2.99 ▲2.45%
21-05-18 121.81 ▼-1.76 ▼-1.42%
21-05-17 123.57 ▼-1.26 ▼-1.01%
21-05-14 124.83 ▲4.91 ▲4.09%
21-05-13 119.92 ▲5.04 ▲4.39%
21-05-12 114.88 ▼-8.67 ▼-7.02%
21-05-11 123.55 ▼-1.14 ▼-0.91%
21-05-10 124.69 ▼-8.26 ▼-6.21%
21-05-07 132.95 ▲1.22 ▲0.93%
21-05-06 131.73 ▲1.44 ▲1.11%
21-05-05 130.29 ▲1.57 ▲1.22%
21-05-04 128.72 ▼-4.13 ▼-3.11%
21-05-03 132.85 ▲0.14 ▲0.11%
21-04-30 132.71 ▼-2.68 ▼-1.98%
21-04-29 135.39 ▼-0.30 ▼-0.22%
21-04-28 135.69 ▼-1.09 ▼-0.8%
21-04-27 136.78 ▼-0.52 ▼-0.38%
21-04-26 137.30 ▲2.44 ▲1.81%
21-04-23 134.86 ▲3.11 ▲2.36%
21-04-22 131.75 ▼-3.30 ▼-2.44%
21-04-21 135.05 ▲6.46 ▲5.02%
21-04-20 128.59 ▼-2.30 ▼-1.76%
21-04-19 130.89 ▼-2.84 ▼-2.12%
21-04-16 133.73 ▼-0.68 ▼-0.51%
21-04-15 134.41 ▲0.27 ▲0.2%
21-04-14 134.14 ▼-0.96 ▼-0.71%
21-04-13 135.10 ▲0.10 ▲0.07%
21-04-12 135.00 ▼-3.91 ▼-2.81%
21-04-09 138.91 ▼-0.44 ▼-0.32%
21-04-08 139.35 ▲0.21 ▲0.15%
21-04-07 139.14 ▼-0.40 ▼-0.29%
21-04-06 139.54 ▼-3.51 ▼-2.45%
21-04-05 143.05 ▲1.53 ▲1.08%
21-04-01 141.52 ▲7.92 ▲5.93%
21-03-31 133.60 ▲6.84 ▲5.4%
21-03-30 126.76 ▲1.05 ▲0.84%
21-03-29 125.71 ▼-2.93 ▼-2.28%
21-03-26 128.64 ▲8.92 ▲7.45%
21-03-25 119.72 ▼-1.38 ▼-1.14%
21-03-24 121.10 ▲4.72 ▲4.06%
21-03-23 116.38 ▼-2.95 ▼-2.47%
21-03-22 119.33 ▲4.47 ▲3.89%
21-03-19 114.86 ▲0.58 ▲0.51%
21-03-18 114.28 ▼-5.62 ▼-4.69%
21-03-17 119.90 ▲1.40 ▲1.18%
21-03-16 118.50 ▲3.62 ▲3.15%
21-03-15 114.88 ▲0.59 ▲0.52%
21-03-12 114.29 ▼-2.90 ▼-2.47%
21-03-11 117.19 ▲4.51 ▲4%
21-03-10 112.68 ▼-1.54 ▼-1.35%
21-03-09 114.22 ▲8.54 ▲8.08%
21-03-08 105.68 ▼-7.77 ▼-6.85%
21-03-05 113.45 ▲5.21 ▲4.81%
21-03-04 108.24 ▼-7.20 ▼-6.24%
21-03-03 115.44 ▼-2.06 ▼-1.75%
21-03-02 117.50 ▼-4.75 ▼-3.89%
21-03-01 122.25 ▲4.06 ▲3.44%
21-02-26 118.19 ▲4.26 ▲3.74%
21-02-25 113.93 ▼-8.88 ▼-7.23%
21-02-24 122.81 ▲6.67 ▲5.74%
21-02-23 116.14 ▲0.91 ▲0.79%
21-02-22 115.23 ▼-4.23 ▼-3.54%
21-02-19 119.46 ▲6.03 ▲5.32%
21-02-18 113.43 ▼-2.28 ▼-1.97%
21-02-17 115.71 ▼-2.64 ▼-2.23%
21-02-16 118.35 ▲1.65 ▲1.41%
21-02-12 116.70 ▲3.70 ▲3.27%
21-02-11 113.00 ▲7.12 ▲6.72%
21-02-10 105.88 ▲0.50 ▲0.47%
21-02-09 105.38 ▼-0.81 ▼-0.76%
21-02-08 106.19 ▲5.48 ▲5.44%
21-02-05 100.71 ▼-2.53 ▼-2.45%
21-02-04 103.24 ▲3.37 ▲3.37%
21-02-03 99.87 ▼-3.72 ▼-3.59%
21-02-02 103.59 ▲2.38 ▲2.35%
21-02-01 101.21 ▲4.53 ▲4.69%
21-01-29 96.68 ▼-4.47 ▼-4.42%
21-01-28 101.15 ▲2.57 ▲2.61%
21-01-27 98.58 ▼-6.95 ▼-6.59%
21-01-26 105.53 ▼-2.59 ▼-2.4%
21-01-25 108.12 ▲1.79 ▲1.68%
21-01-22 106.33 ▼-1.64 ▼-1.52%
21-01-21 107.97 ▲0.13 ▲0.12%
21-01-20 107.84 ▼-1.38 ▼-1.26%
21-01-19 109.22 ▲6.08 ▲5.89%
21-01-15 103.14 ▼-2.66 ▼-2.51%
21-01-14 105.80 ▲7.75 ▲7.9%
21-01-13 98.05 ▼-1.96 ▼-1.96%
21-01-12 100.01 ▲2.05 ▲2.09%
21-01-11 97.96 ▲2.40 ▲2.51%
21-01-08 95.56 ▲1.00 ▲1.06%
21-01-07 94.56 ▲3.73 ▲4.11%
21-01-06 90.83 ▲1.23 ▲1.37%
21-01-05 89.60 ▲2.73 ▲3.14%
21-01-04 86.87 ▲0.57 ▲0.66%
20-12-31 86.30 ▼-0.68 ▼-0.78%
20-12-30 86.98 ▲2.71 ▲3.22%
20-12-29 84.27 ▼-0.60 ▼-0.71%
20-12-28 84.87 ▼-0.46 ▼-0.54%
20-12-24 85.33 ▲1.30 ▲1.55%
20-12-23 84.03 ▼-1.61 ▼-1.88%
20-12-22 85.64 ▼-0.77 ▼-0.89%
20-12-21 86.41 ▲0.32 ▲0.37%
20-12-18 86.09 ▼-1.41 ▼-1.61%
20-12-17 87.50 ▼-1.05 ▼-1.19%
20-12-16 88.55 ▲0.08 ▲0.09%
20-12-15 88.47 ▼-0.03 ▼-0.03%
20-12-14 88.50 ▲0.20 ▲0.23%
20-12-11 88.30 ▲0.41 ▲0.47%
20-12-10 87.89 ▲0.07 ▲0.08%
20-12-09 87.82 ▼-1.86 ▼-2.07%
20-12-08 89.68 ▲0.54 ▲0.61%
20-12-07 89.14 ▲0.30 ▲0.34%
20-12-04 88.84 ▲2.74 ▲3.18%
20-12-03 86.10 ▲0.81 ▲0.95%
20-12-02 85.29 ▲1.02 ▲1.21%
20-12-01 84.27 ▲1.79 ▲2.17%
20-11-30 82.48 ▼-0.18 ▼-0.22%
20-11-27 82.66 ▲1.52 ▲1.87%
20-11-25 81.14 ▼-1.81 ▼-2.18%
20-11-24 82.95 ▲2.45 ▲3.04%
20-11-23 80.50 ▲3.78 ▲4.93%
20-11-20 76.73 ▼-0.53 ▼-0.69%
20-11-19 77.25 ▲1.54 ▲2.03%
20-11-18 75.71 ▲1.34 ▲1.8%
20-11-17 74.37 ▼-0.11 ▼-0.15%
20-11-16 74.48 ▲1.67 ▲2.29%
20-11-13 72.81 ▲3.01 ▲4.31%
20-11-12 69.80 ▼-1.36 ▼-1.91%
20-11-11 71.16 ▲1.77 ▲2.55%
20-11-10 69.39 ▼-1.91 ▼-2.68%
20-11-09 71.30 ▲0.77 ▲1.09%
20-11-06 70.53 ▲0.58 ▲0.83%
20-11-05 69.95 ▲5.09 ▲7.85%
20-11-04 64.86 ▲3.03 ▲4.9%
20-11-03 61.83 ▲1.50 ▲2.49%
20-11-02 60.33 ▲1.10 ▲1.86%
20-10-30 59.23 ▼-0.27 ▼-0.45%
20-10-29 59.50 ▲2.18 ▲3.8%
20-10-28 57.32 ▼-1.51 ▼-2.57%
20-10-27 58.83 ▼-0.68 ▼-1.14%
20-10-26 59.51 ▼-1.44 ▼-2.36%
20-10-23 60.95 ▼-0.75 ▼-1.22%
20-10-22 61.70 ▼-0.41 ▼-0.66%
20-10-21 62.11 ▼-0.15 ▼-0.24%
20-10-20 62.26 ▲0.21 ▲0.34%
20-10-19 62.05 ▼-0.95 ▼-1.51%
20-10-16 63.00 ▼-0.51 ▼-0.8%
20-10-15 63.51 ▼-0.47 ▼-0.73%
20-10-14 63.98 ▼-0.71 ▼-1.1%
20-10-13 64.69 ▲0.01 ▲0.02%
20-10-12 64.68 ▲1.39 ▲2.2%
20-10-09 63.29 ▲0.69 ▲1.1%
20-10-08 62.60 ▲1.48 ▲2.42%
20-10-07 61.12 ▲0.72 ▲1.19%
20-10-06 60.40 ▼-0.20 ▼-0.33%
20-10-05 60.60 ▲2.39 ▲4.11%
20-10-02 58.21 ▼-2.44 ▼-4.02%
20-10-01 60.65 ▲1.20 ▲2.02%
20-09-30 59.45 ▼-0.20 ▼-0.34%
20-09-29 59.65 ▲0.29 ▲0.49%
바로가기