Hot Features
프리미엄
Apollo Global Management Inc (APO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -0.52007740687 | 165.36 | 169.145 | 160.89 | 3879267 | 164.75039016 | CS |
| 4 | 19.88 | 13.7463697967 | 144.62 | 169.145 | 139.05 | 3564637 | 156.68464484 | CS |
| 12 | 50.63 | 44.4629841047 | 113.87 | 169.145 | 103.17 | 3187595 | 137.45970388 | CS |
| 26 | 51.72 | 45.8591948927 | 112.78 | 169.145 | 95.11 | 2861379 | 126.10618749 | CS |
| 52 | 76.6 | 87.1444823663 | 87.9 | 169.145 | 87.85 | 2615315 | 116.25838653 | CS |
| 156 | 88.89 | 117.56381431 | 75.61 | 169.145 | 45.62 | 2794981 | 81.3714708 | CS |
| 260 | 121.66 | 283.986928105 | 42.84 | 169.145 | 19.46 | 2520845 | 70.98334156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 165.02 | 2.13 | 1.31 | 163.43 | 165.94999 | 162.31 | 5699177 |
| 1732146000 | 162.88999 | -5.36 | -3.19 | 167.37 | 167.38 | 160.88999 | 5749907 |
| 1732059600 | 168.25 | 3.94 | 2.40 | 164.32499 | 169.145 | 164.19 | 4674646 |
| 1731973200 | 164.31 | 0.68 | 0.42 | 164.47 | 165.11 | 161.34 | 2960437 |
| 1731714000 | 163.63 | -0.68 | -0.41 | 163.38 | 163.85 | 161.15 | 2495104 |
| 1731627600 | 164.31 | -0.03 | -0.02 | 165.44 | 166.66 | 163.41 | 3324246 |
| 1731541200 | 164.34 | 0.59 | 0.36 | 165.11 | 165.91 | 163.38 | 2573304 |
| 1731454800 | 163.75 | -3 | -1.80 | 164.99 | 166.44 | 162.47 | 2808948 |
| 1731368400 | 166.75 | 4.75 | 2.93 | 164.07 | 168.67 | 163.3 | 4684818 |
| 1731109200 | 162 | 2.18 | 1.36 | 158.22999 | 162.15 | 158.22999 | 3059635 |
| 1731022800 | 159.82 | -3.85 | -2.35 | 160.61 | 162.24 | 159.31 | 3457824 |
| 1730936400 | 163.66999 | 14.4 | 9.65 | 164.005 | 166.65 | 160.66 | 8405921 |
| 1730850000 | 149.27 | 9.84 | 7.06 | 148.055 | 151.84 | 147.05 | 4797746 |
| 1730763600 | 139.43 | -1.57 | -1.11 | 141.12 | 142.11 | 139.05 | 3723484 |
| 1730500800 | 141 | -2.26 | -1.58 | 144.19 | 144.44999 | 140.68 | 3197193 |
| 1730414400 | 143.26 | -2.6 | -1.78 | 145.65 | 146.22 | 143.1 | 2835376 |
| 1730328000 | 145.86 | -0.16 | -0.11 | 146.06 | 147.04 | 145.51 | 2441451 |
| 1730241600 | 146.02 | 1.18 | 0.81 | 144.4 | 146.19 | 143.59 | 2353232 |
| 1730155200 | 144.84 | 1.75 | 1.22 | 144.72999 | 145.19999 | 143.29 | 1873548 |
| 1729896000 | 143.09 | -3.2 | -2.19 | 144.69999 | 144.93 | 141.91999 | 2350237 |
| 1729809600 | 146.29 | 2.75 | 1.92 | 144.62 | 146.69999 | 143.54 | 3172208 |
| 1729723200 | 143.54 | -0.4 | -0.28 | 143.66999 | 144.97999 | 141.9 | 1650602 |
| 1729636800 | 143.94 | -0.82 | -0.57 | 143.215 | 144.44 | 142.86 | 1888242 |
| 1729550400 | 144.76 | -0.25 | -0.17 | 145.87 | 145.87 | 143.93 | 2142925 |
| 1729291200 | 145.01 | -0.18 | -0.12 | 145.06 | 145.8791 | 143.82 | 2119113 |
| 1729204800 | 145.19 | 2.34 | 1.64 | 146.27 | 146.82499 | 143.58 | 2548016 |
| 1729118400 | 142.85 | 1.3 | 0.92 | 142 | 143.04499 | 141.5 | 2360449 |
| 1729032000 | 141.55 | 0.18 | 0.13 | 141.5 | 142.58 | 140.29 | 2519950 |
| 1728945600 | 141.37 | 1.16 | 0.83 | 141.07 | 141.63 | 139.63 | 2113594 |
| 1728686400 | 140.21 | 2.29 | 1.66 | 138.19 | 140.3 | 138.02 | 2709760 |
| 1728600000 | 137.91999 | -0.1 | -0.07 | 138.09 | 140.35499 | 137.47 | 4078382 |
| 1728513600 | 138.02 | 1.92 | 1.41 | 136.1 | 138.07 | 135 | 2805256 |
| 1728427200 | 136.1 | 1.88 | 1.40 | 134.66 | 136.22 | 134.66 | 2771502 |
| 1728340800 | 134.22 | -1.11 | -0.82 | 134.97 | 135.41999 | 133.61 | 2245066 |
| 1728081600 | 135.33 | 3.97 | 3.02 | 134.4 | 136.26 | 133.93 | 3659468 |
| 1727995200 | 131.36 | -1.34 | -1.01 | 130.66 | 132.3 | 130.24 | 3225714 |
| 1727908800 | 132.69999 | 0.69 | 0.52 | 132.74 | 135.29 | 132.66999 | 5879614 |
| 1727822400 | 132.01 | 7.1 | 5.68 | 126.04 | 133.05 | 124.46 | 5452289 |
| 1727735520 | 124.91 | -0.9 | -0.72 | 125 | 125.53 | 123.28 | 3673316 |
| 1727476800 | 125.81 | 0.31 | 0.25 | 126.02 | 126.31 | 124.9 | 2292694 |
| 1727390400 | 125.5 | 0.97 | 0.78 | 125.5 | 125.78 | 124.485 | 2409439 |
| 1727304000 | 124.53 | -0.6 | -0.48 | 126.26 | 126.425 | 123.9118 | 2375191 |
| 1727217600 | 125.13 | -0.1 | -0.08 | 124.88 | 126.07 | 124.29 | 3227303 |
| 1727131200 | 125.23 | 0.75 | 0.60 | 125.27 | 126.93 | 124.1975 | 3157685 |
| 1726872000 | 124.48 | 2.86 | 2.35 | 121.57 | 125.285 | 121.115 | 4562204 |
| 1726785600 | 121.62 | 4.07 | 3.46 | 120.17 | 122.33 | 119.35 | 2193864 |
| 1726699200 | 117.55 | -0.24 | -0.20 | 118.54 | 119.43 | 117.4 | 2495211 |
| 1726612800 | 117.79 | 0.63 | 0.54 | 116.71 | 118.41 | 116.19 | 2164892 |
| 1726526400 | 117.16 | 2.77 | 2.42 | 114.77 | 117.36 | 113.83 | 2330788 |
| 1726267200 | 114.39 | 2.02 | 1.80 | 113.44 | 115.67 | 113 | 2892061 |
| 1726180800 | 112.37 | 3.7 | 3.40 | 109.86 | 112.46 | 108.5145 | 2460525 |
| 1726094400 | 108.67 | 1.93 | 1.81 | 108.92 | 108.99 | 104.37 | 2878807 |
| 1726008000 | 106.74 | -0.85 | -0.79 | 107.335 | 108.08 | 103.17 | 3748885 |
| 1725921600 | 107.59 | -0.41 | -0.38 | 106.21 | 108.94 | 105.74 | 4438761 |
| 1725662400 | 108 | -0.85 | -0.78 | 109.715 | 111.215 | 106.465 | 4209925 |
| 1725576000 | 108.85 | -0.68 | -0.62 | 109.56 | 110.09 | 107.615 | 2464382 |
| 1725489600 | 109.53 | -1.79 | -1.61 | 110.98 | 111.61 | 108.01 | 2779250 |
| 1725403200 | 111.32 | -4.41 | -3.81 | 114.425 | 114.745 | 110.71 | 3015212 |
| 1725057600 | 115.73 | 2.47 | 2.18 | 113.92 | 116.22 | 112.66 | 2643273 |
| 1724971200 | 113.26 | -0.13 | -0.11 | 113.87 | 114.7092 | 112.89 | 2742169 |
| 1724884800 | 113.39 | -0.19 | -0.17 | 113.51 | 114.65 | 112.91 | 1853947 |
| 1724798400 | 113.58 | 1.69 | 1.51 | 112.56 | 114.175 | 112 | 2083109 |
| 1724712000 | 111.89 | 0.38 | 0.34 | 111.97 | 112.795 | 111.44 | 1315946 |
| 1724452800 | 111.51 | 3.04 | 2.80 | 109.23 | 111.72 | 108.67 | 1874347 |
| 1724366400 | 108.47 | -0.81 | -0.74 | 109.26 | 109.9899 | 108.06 | 1773816 |
