APi Group Corporation【APG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
APi Group Corporation (APG)
APi Group Corporation (APG) 과거

APi Group Corporation (APG)

37.45

0.06

(0.16%)

마감 18 1월 6:00AM

37.59

0.14

(0.37%)

시간외 거래: 8:18AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.67	4.64922048998	35.92	38.8	35.11	1016776	36.63388547	CS
4	1.24	3.41127922971	36.35	38.8	34.99	1092762	36.54645191	CS
12	3.34	9.75182481752	34.25	40.89	32.61	1445096	36.64271014	CS
26	-0.54	-1.41620771046	38.13	40.89	31.44	1498807	35.27927035	CS
52	6.4	20.5193972427	31.19	40.89	31.16	1534709	36.12880429	CS
156	13.69	57.280334728	23.9	40.89	13.09	1185734	28.32252454	CS
260	27.1	258.341277407	10.49	40.89	8.84	1151398	24.58795117	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	37.45	0.06	0.16	37.82	38.13	37.35	989654
1737070800	37.39	0.03	0.08	37.42	37.73	37.22	701761
1736984400	37.36	0.24	0.65	37.92	37.99	37.32	1070054
1736898000	37.12	1.34	3.75	36.53	37.45	36.26	1215136
1736811600	35.78	0.11	0.31	35.29	35.84	35.11	1117361
1736552400	35.67	-0.69	-1.90	35.89	35.99	35.21	970511
1736379600	36.36	-0.63	-1.70	36.865	36.87	36.205	1234734
1736293200	36.99	0.51	1.40	36.645	37.3	35.86	2467337
1736206800	36.48	-0.17	-0.46	36.82	37.28	36.4	880874
1735947600	36.65	0.72	2.00	36.07	36.78	35.795	1379140
1735861200	35.93	-0.04	-0.11	36.145	36.35	35.65	1371871
1735688400	35.97	-0.05	-0.14	36.09	36.389	35.8805	892167
1735602000	36.02	0.02	0.06	35.08	36.23	35.08	978453
1735342800	36	-0.51	-1.40	36.22	36.51	35.9204	484744
1735256400	36.51	-0.2	-0.54	36.59	36.69	36.34	814894
1735077840	36.71	0.14	0.38	36.52	36.72	36.345	225162
1734997200	36.57	-0.37	-1.00	36.69	36.96	36.28	777432
1734738000	36.94	0.34	0.93	36.48	37.75	36.48	1886710
1734651600	36.6	-0.44	-1.19	37.325	37.62	36.52	1263202
1734565200	37.04	-1.73	-4.46	38.74	39.14	37.03	1763591
1734478800	38.77	1.22	3.25	37.5	39.145	37.5	2590706
1734392400	37.55	-0.08	-0.21	37.37	37.93	37.34	1245799
1734133200	37.63	-0.57	-1.49	38.26	38.435	37.23	1667241
1734046800	38.2	-1.06	-2.70	39.13	39.32	38.19	1468097
1733960400	39.26	0.06	0.15	39.385	39.53	38.87	2684829
1733874000	39.2	0.08	0.20	38.96	39.42	38.37	1732700
1733787600	39.12	0.52	1.35	38.76	39.72	38.26	2270250
1733528400	38.6	-0.11	-0.28	39.48	39.5499	38.32	1310352
1733442000	38.71	0.21	0.55	40	40.89	38.47	2293002
1733355600	38.5	0.85	2.26	37.55	38.61	37.4206	882583
1733269200	37.65	0	0.00	37.69	37.86	37.28	499741
1733182800	37.65	-0.13	-0.34	38.08	38.08	37.495	831254
1732917840	37.78	0.23	0.61	37.815	38.14	37.75	477322
1732750800	37.55	-0.08	-0.21	37.89	37.9	37.13	848673
1732664400	37.63	-0.62	-1.62	38.23	38.28	37.24	1194634
1732578000	38.25	1.24	3.35	37.552	38.74	37.552	2040889
1732318800	37.01	0.01	0.03	36.8	37.045	36.38	1407124
1732232400	37	1	2.78	36.3	37.1	36.16	1735781
1732146000	36	0.25	0.70	35.7325	36.04	35.3	800913
1732059600	35.75	0.04	0.11	35.36	35.95	35.23	698630
1731973200	35.71	0.34	0.96	35.395	35.83	35.23	751428
1731714000	35.37	-0.84	-2.32	36	36.13	35.22	1452265
1731627600	36.21	-0.31	-0.85	36.66	36.685	35.96	1078446
1731541200	36.52	-0.44	-1.19	37.005	37.17	36.495	2084617
1731454800	36.96	0.09	0.24	36.82	37.07	36	2239193
1731368400	36.87	-0.23	-0.62	37.15	37.37	36.76	814445
1731109200	37.1	0.35	0.95	36.7	37.21	36.59	1131990
1731022800	36.75	-0.23	-0.62	36.98	37.15	36.52	990861
1730936400	36.98	1.87	5.33	36.55	37.21	35.53	2585399
1730850000	35.11	-0.14	-0.40	35.17	35.31	34.97	1923536
1730763600	35.25	-0.09	-0.25	35.47	35.93	35.18	2949295
1730500800	35.34	1.2	3.51	34.43	35.38	34.35	2690545
1730414400	34.14	0.93	2.80	32.9	34.22	32.75	2198075
1730328000	33.21	-0.73	-2.15	33.92	34.23	33.159999	1661319
1730241600	33.94	1.07	3.26	32.65	34.06	32.61	1283476
1730155200	32.869999	0.03	0.09	33.049999	33.229999	32.825	2219637
1729896000	32.84	-1.36	-3.98	34.25	34.56	32.744999	2195640
1729809600	34.2	0.63	1.88	33.6	34.265	33.29	2344182
1729723200	33.57	-0.22	-0.65	33.71	33.97	33.21	902916
1729636800	33.79	-0.56	-1.63	34.1589	34.28	33.76	1337976
1729550400	34.35	0.36	1.06	33.78	34.41	33.69	1234782
1729291200	33.99	-0.02	-0.06	34.18	34.18	33.67	700583

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관