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 | 0.62 | 0.363935196055 | 170.36 | 173.39 | 163.9 | 2947865 | 170.07458119 | CS |
| 4 | 4.85 | 2.91940046951 | 166.13 | 173.39 | 152.73 | 3419380 | 165.33624384 | CS |
| 12 | 12.75 | 8.05789041269 | 158.23 | 189.49 | 152.73 | 5810521 | 169.99702619 | CS |
| 26 | 45.92 | 36.7183751799 | 125.06 | 189.49 | 95.11 | 4331251 | 150.73411579 | CS |
| 52 | 70.03 | 69.3709757306 | 100.95 | 189.49 | 95.11 | 3310242 | 137.8763961 | CS |
| 156 | 102.73 | 150.52014652 | 68.25 | 189.49 | 45.62 | 2909225 | 93.91532563 | CS |
| 260 | 124.98 | 271.695652174 | 46 | 189.49 | 19.46 | 2671947 | 79.98500302 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 170.98 | -0.78 | -0.45 | 172.68 | 174.91 | 170.615 | 2444256 |
| 1738280400 | 171.76 | 0.66 | 0.39 | 172.8 | 173.39 | 168.88 | 2644311 |
| 1738194000 | 171.1 | 1.79 | 1.06 | 169.46 | 172.19 | 168.6 | 2735138 |
| 1738107600 | 169.31 | 2.05 | 1.23 | 168.26 | 170.7 | 165.44 | 3676012 |
| 1738021200 | 167.26 | -4.8 | -2.79 | 167.94 | 169.25 | 163.9 | 3278478 |
| 1737762000 | 172.06 | 3.16 | 1.87 | 170.36 | 172.26 | 169.256 | 2408775 |
| 1737675600 | 168.9 | 0 | 0.00 | 168.9 | 168.9 | 168.9 | 0 |
| 1737589200 | 168.9 | -0.34 | -0.20 | 169.99 | 170.64 | 167.69999 | 3103366 |
| 1737502800 | 169.24 | 2.25 | 1.35 | 169.92 | 171.93 | 168.3765 | 4045695 |
| 1737157200 | 166.99 | 1.07 | 0.64 | 167.27 | 169.02 | 166.01 | 3604461 |
| 1737070800 | 165.91999 | 1.07 | 0.65 | 165.54 | 166.4676 | 164.4 | 4209097 |
| 1736984400 | 164.85 | 5.52 | 3.46 | 166 | 167.88 | 163.66999 | 3852520 |
| 1736898000 | 159.33 | 4.53 | 2.93 | 156.65 | 159.91569 | 155.61 | 3511841 |
| 1736811600 | 154.8 | -0.59 | -0.38 | 153.69 | 155 | 152.72999 | 3441815 |
| 1736552400 | 155.38999 | -6.59 | -4.07 | 159.555 | 159.79 | 154.58 | 4467390 |
| 1736379600 | 161.97999 | -0.47 | -0.29 | 162.57 | 162.99 | 159.44 | 3260154 |
| 1736293200 | 162.44999 | -6.65 | -3.93 | 169.24 | 169.446 | 161.22999 | 4027142 |
| 1736206800 | 169.1 | 0.04 | 0.02 | 170.615 | 172.11 | 169.03 | 3196979 |
| 1735947600 | 169.06 | 3.2 | 1.93 | 165.53 | 169.43 | 165.31 | 2458957 |
| 1735861200 | 165.86 | 0.7 | 0.42 | 166.4 | 166.69999 | 163.05 | 3054096 |
| 1735688400 | 165.16 | -1.35 | -0.81 | 167 | 167.5999 | 164.93 | 2817478 |
| 1735602000 | 166.51 | -3.77 | -2.21 | 169.08 | 169.08 | 165.18 | 2591931 |
| 1735342800 | 170.28 | -4.09 | -2.35 | 173.22 | 173.41 | 169.7 | 2833611 |
| 1735256400 | 174.37 | -0.48 | -0.27 | 173.63 | 175.08 | 172.51 | 1348430 |
| 1735077840 | 174.85 | 3.22 | 1.88 | 172.51 | 174.85 | 171.7955 | 1023857 |
| 1734997200 | 171.63 | 0.6 | 0.35 | 170.64 | 172.78 | 168.28 | 4418544 |
| 1734738000 | 171.03 | 1.4 | 0.83 | 167.58 | 174.85 | 167.58 | 94464871 |
| 1734651600 | 169.63 | 2.19 | 1.31 | 171.17 | 173.56 | 169.37 | 7860133 |
| 1734565200 | 167.44 | -8.88 | -5.04 | 176 | 178.11 | 166.44999 | 8099996 |
| 1734478800 | 176.32 | -1.83 | -1.03 | 177.71 | 177.71 | 172.9001 | 6983748 |
| 1734392400 | 178.15 | 1.72 | 0.97 | 176.73 | 179.42 | 175.89 | 6080264 |
| 1734133200 | 176.43 | 0.02 | 0.01 | 177.11 | 177.52 | 174.88 | 3131567 |
| 1734046800 | 176.41 | -2.2 | -1.23 | 178.48 | 179.37 | 175.27 | 3518007 |
| 1733960400 | 178.61 | 3.9 | 2.23 | 176.23 | 179.48 | 172.11 | 5986043 |
| 1733874000 | 174.71 | 2.24 | 1.30 | 173.565 | 176.68 | 172.74 | 7501070 |
| 1733787600 | 172.47 | -5.38 | -3.03 | 185.76 | 186.31 | 171.66 | 18595819 |
| 1733528400 | 177.85 | 2.12 | 1.21 | 176.915 | 178.11 | 174.17 | 3919268 |
| 1733442000 | 175.73 | 1 | 0.57 | 174.61 | 178.75 | 174.07 | 3810508 |
| 1733355600 | 174.73 | 1.73 | 1.00 | 173 | 175.71 | 172.35 | 4756228 |
| 1733269200 | 173 | 0.66 | 0.38 | 173.32 | 174.23 | 172.2404 | 4108155 |
| 1733182800 | 172.34 | -2.69 | -1.54 | 176.06 | 176.06 | 171.9 | 2920205 |
| 1732917840 | 175.03 | 1.18 | 0.68 | 176.27 | 176.4 | 174.23 | 1400361 |
| 1732750800 | 173.85 | -1.79 | -1.02 | 175.426 | 176.57 | 173.75 | 1873257 |
| 1732664400 | 175.64 | 0.94 | 0.54 | 172.55 | 175.909 | 171.83 | 2692290 |
| 1732578000 | 174.7 | 7.14 | 4.26 | 174.14 | 176.75 | 172.02 | 5946736 |
| 1732318800 | 167.56 | 2.54 | 1.54 | 167.25 | 169.58 | 167.06 | 3878581 |
| 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 |
