Hot Features
프리미엄
Apogee Enterprises Inc (APOG)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -2.54957507082 | 49.42 | 49.93 | 47.63 | 245328 | 48.82596451 | CS |
| 4 | -6.42 | -11.7625503848 | 54.58 | 54.73 | 47.63 | 242493 | 50.33498886 | CS |
| 12 | -35.21 | -42.2334172964 | 83.37 | 85.29 | 47.63 | 253632 | 59.7492223 | CS |
| 26 | -19.75 | -29.0826093359 | 67.91 | 87.925 | 47.63 | 194382 | 66.49738689 | CS |
| 52 | -7.56 | -13.567839196 | 55.72 | 87.925 | 47.63 | 172807 | 64.36657366 | CS |
| 156 | 5.24 | 12.2087604846 | 42.92 | 87.925 | 35.96 | 158880 | 51.88691257 | CS |
| 260 | 15.05 | 45.4545454545 | 33.11 | 87.925 | 13.767 | 181464 | 41.45876396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 48.16 | -0.83 | -1.69 | 49.64 | 49.93 | 47.63 | 262649 |
| 1740094500 | 48.99 | 0.14 | 0.29 | 48.53 | 49.14 | 47.94 | 283134 |
| 1740008100 | 48.85 | -0.62 | -1.25 | 48.77 | 49.165 | 48.35 | 245202 |
| 1739921700 | 49.47 | -0.09 | -0.18 | 49.42 | 49.84 | 49.07 | 190327 |
| 1739576100 | 49.56 | 0.26 | 0.53 | 49.525 | 49.965 | 48.86 | 189988 |
| 1739489700 | 49.3 | -0.35 | -0.70 | 49.84 | 50.785 | 48.95 | 187666 |
| 1739403300 | 49.65 | -1.62 | -3.16 | 50.07 | 50.48 | 49.62 | 210328 |
| 1739316900 | 51.27 | 0.73 | 1.44 | 49.82 | 52.1 | 49.82 | 216186 |
| 1739230500 | 50.54 | -0.2 | -0.39 | 50.94 | 50.94 | 50.1 | 265172 |
| 1738971300 | 50.74 | -0.07 | -0.14 | 50.46 | 50.98 | 49.61 | 367404 |
| 1738884900 | 50.81 | 0.84 | 1.68 | 50.39 | 51.39 | 50.17 | 235689 |
| 1738798500 | 49.97 | 0.41 | 0.83 | 49.96 | 50.2845 | 49.52 | 304661 |
| 1738712100 | 49.56 | 0.08 | 0.16 | 49.51 | 50.105 | 49.48 | 229247 |
| 1738625700 | 49.48 | -1.54 | -3.02 | 49.5 | 50.885 | 49.11 | 271177 |
| 1738366500 | 51.02 | -1.49 | -2.84 | 52.33 | 52.33 | 50.68 | 414883 |
| 1738280100 | 52.51 | 0.05 | 0.10 | 52.98 | 53.52 | 52.365 | 146731 |
| 1738193700 | 52.46 | -0.08 | -0.15 | 52.61 | 53.7 | 52.215 | 203553 |
| 1738107300 | 52.54 | -0.44 | -0.83 | 53.15 | 53.15 | 51.58 | 181991 |
| 1738020900 | 52.98 | -2.06 | -3.74 | 54.58 | 54.73 | 52.88 | 201375 |
| 1737761700 | 55.04 | -1.69 | -2.98 | 55.77 | 56.1 | 54.721 | 172869 |
| 1737675300 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1737588900 | 56.73 | -0.87 | -1.51 | 57.29 | 58.35 | 56.7 | 279927 |
| 1737502500 | 57.6 | 1.91 | 3.43 | 56.495 | 57.78 | 56.495 | 310601 |
| 1737156900 | 55.69 | 1.29 | 2.37 | 54.8 | 56.61 | 54.8 | 315497 |
| 1737070500 | 54.4 | -0.29 | -0.53 | 54.61 | 55.38 | 54.3 | 267097 |
| 1736984100 | 54.69 | 1.65 | 3.11 | 54.61 | 56.21 | 54.11 | 412176 |
| 1736897700 | 53.04 | -0.36 | -0.67 | 53.9 | 54.2865 | 52.265 | 373484 |
| 1736811300 | 53.4 | 2.65 | 5.22 | 50.06 | 53.76 | 49.5769 | 379956 |
| 1736552100 | 50.75 | -1.77 | -3.37 | 52.87 | 54.64 | 50.67 | 476682 |
| 1736379300 | 52.52 | -5.08 | -8.82 | 55.54 | 56.437 | 51.27 | 762775 |
| 1736292900 | 57.6 | -13.53 | -19.02 | 63.3051 | 64.04 | 57.2101 | 953224 |
| 1736206500 | 71.13 | -0.77 | -1.07 | 72.52 | 72.83 | 71.01 | 360386 |
| 1735947300 | 71.9 | 0.64 | 0.90 | 71.105 | 72.08 | 70.19 | 214626 |
| 1735860900 | 71.26 | -0.15 | -0.21 | 72.05 | 72.95 | 70.395 | 121845 |
| 1735688100 | 71.41 | 0.14 | 0.20 | 71.62 | 72.67 | 71.06 | 127180 |
| 1735601700 | 71.27 | -1.07 | -1.48 | 71.74 | 72.46 | 70.7 | 146373 |
| 1735342500 | 72.34 | -0.81 | -1.11 | 73.1 | 73.41 | 71.88 | 164283 |
| 1735256100 | 73.15 | 1.08 | 1.50 | 71.79 | 73.27 | 71.47 | 134287 |
| 1735077840 | 72.07 | 0.85 | 1.19 | 71.19 | 72.07 | 71.035 | 61776 |
| 1734996900 | 71.22 | -0.06 | -0.08 | 71.78 | 71.78 | 70.43 | 130941 |
| 1734737700 | 71.28 | -0.45 | -0.63 | 70.6783 | 73.5 | 70.6783 | 791826 |
| 1734651300 | 71.73 | -0.16 | -0.22 | 73.19 | 73.19 | 71.41 | 172653 |
| 1734564900 | 71.89 | -2.91 | -3.89 | 74.85 | 76.72 | 71.26 | 186419 |
| 1734478500 | 74.8 | -2.39 | -3.10 | 76.525 | 76.79 | 74.65 | 142931 |
| 1734392100 | 77.19 | 0.39 | 0.51 | 76.84 | 77.725 | 75.9 | 156938 |
| 1734132900 | 76.8 | -1.74 | -2.22 | 78.1001 | 78.5 | 76.47 | 138873 |
| 1734046500 | 78.54 | -1.45 | -1.81 | 80.015 | 81.05 | 78.5 | 271975 |
| 1733960100 | 79.99 | -0.01 | -0.01 | 80.6 | 81.5 | 79.94 | 170688 |
| 1733873700 | 80 | -0.78 | -0.97 | 80.33 | 81.11 | 78.9 | 128068 |
| 1733787300 | 80.78 | -2.19 | -2.64 | 83.43 | 83.43 | 80.44 | 98215 |
| 1733528100 | 82.97 | -0.02 | -0.02 | 82.97 | 83.1083 | 82.335 | 97385 |
| 1733441700 | 82.99 | -1.19 | -1.41 | 84.18 | 84.18 | 82.5328 | 136385 |
| 1733355300 | 84.18 | 0.37 | 0.44 | 83.81 | 84.67 | 83.345 | 132373 |
| 1733268900 | 83.81 | -0.57 | -0.68 | 84.46 | 84.78 | 83.39 | 165385 |
| 1733182500 | 84.38 | 0.17 | 0.20 | 83.37 | 85.29 | 83.05 | 132667 |
| 1732917840 | 84.21 | 0.43 | 0.51 | 84.705 | 84.7472 | 83.6993 | 53590 |
| 1732750500 | 83.78 | -1.41 | -1.66 | 85.62 | 86.41 | 83.63 | 133794 |
| 1732664100 | 85.19 | 0.32 | 0.38 | 83.97 | 85.765 | 83.4 | 147341 |
| 1732577700 | 84.87 | 1.65 | 1.98 | 85.18 | 86.66 | 84.61 | 183230 |
