Hot Features
프리미엄
Apple Hospitality REIT Inc (APLE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.84629981025 | 15.81 | 15.86 | 15.035 | 1560410 | 15.38431689 | CS |
| 4 | 0.15 | 0.986193293886 | 15.21 | 16.015 | 15.03 | 1586143 | 15.41792014 | CS |
| 12 | -0.44 | -2.78481012658 | 15.8 | 16.5 | 14.23 | 1690700 | 15.54924495 | CS |
| 26 | 1.51 | 10.9025270758 | 13.85 | 16.5 | 13.8 | 1804608 | 15.1273411 | CS |
| 52 | -0.42 | -2.66159695817 | 15.78 | 16.985 | 13.6001 | 1961784 | 15.10619371 | CS |
| 156 | -1.51 | -8.95080023711 | 16.87 | 18.69 | 13.6001 | 1961487 | 15.8049979 | CS |
| 260 | 0.16 | 1.05263157895 | 15.2 | 18.69 | 4.48 | 2128000 | 14.31138436 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.23 | -0.08 | -0.52 | 15.32 | 15.45 | 15.215 | 1459057 |
| 1739490000 | 15.31 | 0.07 | 0.46 | 15.28 | 15.405 | 15.19 | 1359902 |
| 1739403600 | 15.24 | -0.06 | -0.39 | 15.1 | 15.28 | 15.035 | 1241817 |
| 1739317200 | 15.3 | -0.02 | -0.13 | 15.21 | 15.37 | 15.085 | 1299255 |
| 1739230800 | 15.32 | -0.35 | -2.23 | 15.67 | 15.67 | 15.23 | 2070410 |
| 1738971600 | 15.67 | -0.18 | -1.14 | 15.81 | 15.86 | 15.595 | 1800949 |
| 1738885200 | 15.85 | 0.41 | 2.66 | 15.48 | 15.85 | 15.48 | 1607431 |
| 1738798800 | 15.44 | 0.05 | 0.32 | 15.51 | 15.51 | 15.345 | 1524118 |
| 1738712400 | 15.39 | 0.05 | 0.33 | 15.33 | 15.475 | 15.225 | 918126 |
| 1738626000 | 15.34 | -0.1 | -0.65 | 15.22 | 15.47 | 15.06 | 1684322 |
| 1738366800 | 15.44 | -0.08 | -0.52 | 15.49 | 15.59 | 15.35 | 1413781 |
| 1738280400 | 15.52 | 0.13 | 0.84 | 15.55 | 15.68 | 15.415 | 1412265 |
| 1738194000 | 15.39 | -0.31 | -1.97 | 15.67 | 15.7625 | 15.345 | 1829504 |
| 1738107600 | 15.7 | 0.11 | 0.71 | 15.57 | 16.015 | 15.57 | 2199325 |
| 1738021200 | 15.59 | 0.43 | 2.84 | 15.4 | 15.79 | 15.35 | 2435995 |
| 1737762000 | 15.16 | -0.02 | -0.13 | 15.25 | 15.37 | 15.13 | 1204575 |
| 1737675600 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1737589200 | 15.18 | -0.09 | -0.59 | 15.15 | 15.252 | 15.1 | 1486519 |
| 1737502800 | 15.27 | 0.23 | 1.53 | 15.19 | 15.3 | 15.11 | 1367320 |
| 1737157200 | 15.04 | -0.05 | -0.33 | 15.21 | 15.275 | 15.03 | 1578846 |
| 1737070800 | 15.09 | -0.07 | -0.46 | 15.19 | 15.245 | 15.07 | 1743078 |
| 1736984400 | 15.16 | 0.32 | 2.16 | 15.18 | 15.3 | 15.12 | 2153035 |
| 1736898000 | 14.84 | 0.23 | 1.57 | 14.62 | 14.84 | 14.62 | 1184780 |
| 1736811600 | 14.61 | 0.03 | 0.21 | 14.52 | 14.65 | 14.485 | 981008 |
| 1736552400 | 14.58 | 0.03 | 0.21 | 14.29 | 14.705 | 14.23 | 1400686 |
| 1736379600 | 14.55 | -0.07 | -0.48 | 14.5 | 14.65 | 14.45 | 2009469 |
| 1736293200 | 14.62 | -0.21 | -1.42 | 14.855 | 14.91 | 14.505 | 3164469 |
| 1736206800 | 14.83 | -0.33 | -2.18 | 15.11 | 15.14 | 14.77 | 3076558 |
| 1735947600 | 15.16 | 0.02 | 0.13 | 15.09 | 15.195 | 14.97 | 1294398 |
| 1735861200 | 15.14 | -0.21 | -1.37 | 15.31 | 15.34 | 15.035 | 1114874 |
| 1735688400 | 15.35 | -0.08 | -0.52 | 15.43 | 15.5099 | 15.2901 | 1210489 |
| 1735602000 | 15.43 | -0.01 | -0.06 | 15.36 | 15.48 | 15.185 | 1176182 |
| 1735342800 | 15.44 | -0.32 | -2.03 | 15.68 | 15.81 | 15.42 | 1197406 |
| 1735256400 | 15.76 | 0.05 | 0.32 | 15.6 | 15.8 | 15.57 | 1570562 |
| 1735077840 | 15.71 | 0.1 | 0.64 | 15.59 | 15.71 | 15.52 | 422755 |
| 1734997200 | 15.61 | 0 | 0.00 | 15.6 | 15.71 | 15.485 | 858896 |
| 1734738000 | 15.61 | 0.27 | 1.76 | 15.28 | 15.76 | 15.28 | 5442522 |
| 1734651600 | 15.34 | 0.09 | 0.59 | 15.37 | 15.56 | 15.255 | 1670731 |
| 1734565200 | 15.25 | -0.77 | -4.81 | 15.995 | 16.09 | 15.175 | 1643275 |
| 1734478800 | 16.02 | -0.17 | -1.05 | 16.125 | 16.25 | 15.92 | 1327502 |
| 1734392400 | 16.19 | 0.14 | 0.87 | 15.97 | 16.285 | 15.95 | 1157774 |
| 1734133200 | 16.05 | -0.05 | -0.31 | 16.004999 | 16.07 | 15.89 | 1509647 |
| 1734046800 | 16.1 | -0.14 | -0.86 | 16.2 | 16.274999 | 16.09 | 1399062 |
| 1733960400 | 16.239999 | -0.02 | -0.12 | 16.329999 | 16.434999 | 16.18 | 2376196 |
| 1733874000 | 16.26 | 0.09 | 0.56 | 16.145 | 16.37 | 16.04 | 2206490 |
| 1733787600 | 16.17 | 0.12 | 0.75 | 16.18 | 16.3 | 16.16 | 1104813 |
| 1733528400 | 16.05 | 0.08 | 0.50 | 16.03 | 16.125 | 15.99 | 1123131 |
| 1733442000 | 15.97 | -0.12 | -0.75 | 16.149999 | 16.18 | 15.95 | 2158243 |
| 1733355600 | 16.09 | -0.13 | -0.80 | 16.26 | 16.3 | 15.965 | 2150529 |
| 1733269200 | 16.219999 | 0.11 | 0.68 | 16.37 | 16.43 | 16.175 | 1967629 |
| 1733182800 | 16.11 | 0 | 0.00 | 16.17 | 16.21 | 15.94 | 1743755 |
| 1732917840 | 16.11 | -0.09 | -0.56 | 16.16 | 16.28 | 16.09 | 1005461 |
| 1732750800 | 16.2 | 0.03 | 0.19 | 16.27 | 16.325 | 16.14 | 2010462 |
| 1732664400 | 16.17 | -0.15 | -0.92 | 16.239999 | 16.2799 | 16.07 | 1588567 |
| 1732578000 | 16.32 | 0.21 | 1.30 | 16.29 | 16.5 | 16.2 | 1933187 |
| 1732318800 | 16.11 | 0.37 | 2.35 | 15.7998 | 16.17 | 15.7998 | 1885198 |
| 1732232400 | 15.74 | 0.37 | 2.41 | 15.42 | 15.785 | 15.42 | 1049708 |
| 1732146000 | 15.37 | -0.07 | -0.45 | 15.3448 | 15.58 | 15.295 | 1462583 |
| 1732059600 | 15.44 | -0.08 | -0.52 | 15.43 | 15.445 | 15.31 | 1209590 |
| 1731973200 | 15.52 | 0.02 | 0.13 | 15.48 | 15.595 | 15.4 | 1243121 |
