Hot Features
프리미엄
Adtalem Global Education Inc (ATGE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.8493275587 | 87.74 | 91.53 | 86.5 | 286169 | 89.39426693 | CS |
| 4 | 3.6834 | 4.25548138444 | 86.5566 | 92.91 | 86.43 | 297125 | 90.10635652 | CS |
| 12 | 12.6 | 16.228748068 | 77.64 | 92.93 | 71.09 | 336371 | 82.91174942 | CS |
| 26 | 27.25 | 43.2608350532 | 62.99 | 92.93 | 62.7 | 424618 | 75.94269164 | CS |
| 52 | 30.08 | 50 | 60.16 | 92.93 | 43.775 | 449475 | 64.31004177 | CS |
| 156 | 62.18 | 221.59657876 | 28.06 | 92.93 | 19.14 | 411212 | 47.58157947 | CS |
| 260 | 55.83 | 162.24934612 | 34.41 | 92.93 | 19.14 | 428525 | 41.63525414 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 90.24 | -1.23 | -1.34 | 91.05 | 91.99 | 89.39 | 354631 |
| 1734392400 | 91.47 | 2.72 | 3.06 | 89.36 | 91.53 | 88.2 | 314035 |
| 1734133200 | 88.75 | -0.65 | -0.73 | 90.32 | 90.32 | 88.2833 | 227798 |
| 1734046800 | 89.4 | 0.6 | 0.68 | 89.6774 | 89.99 | 88.45 | 330229 |
| 1733960400 | 88.8 | 0.53 | 0.60 | 89.12 | 90.375 | 88.44 | 228755 |
| 1733874000 | 88.27 | 0.35 | 0.40 | 87.74 | 89.22 | 86.5 | 330030 |
| 1733787600 | 87.92 | -3.28 | -3.60 | 90.03 | 90.995 | 87.5 | 370094 |
| 1733528400 | 91.2 | -0.49 | -0.53 | 91.81 | 92.1 | 89.68 | 359538 |
| 1733442000 | 91.69 | 0.05 | 0.05 | 92.52 | 92.52 | 91.1 | 235876 |
| 1733355600 | 91.64 | 0.84 | 0.93 | 91.35 | 92.695 | 90.81 | 316888 |
| 1733269200 | 90.8 | -0.77 | -0.84 | 91.21 | 92.6099 | 90.06 | 231082 |
| 1733182800 | 91.57 | 0.16 | 0.18 | 91.07 | 92 | 89.57 | 520707 |
| 1732917840 | 91.41 | 0.66 | 0.73 | 91.435 | 91.7 | 89.54 | 200333 |
| 1732750800 | 90.75 | -0.68 | -0.74 | 92.27 | 92.39 | 90.2 | 222051 |
| 1732664400 | 91.43 | -0.14 | -0.15 | 90.74 | 91.825 | 90.6 | 182834 |
| 1732578000 | 91.57 | 1.49 | 1.65 | 91.69 | 92.91 | 91.02 | 453805 |
| 1732318800 | 90.08 | 1.26 | 1.42 | 89.455 | 91.21 | 89.33 | 334906 |
| 1732232400 | 88.82 | 1.53 | 1.75 | 88.52 | 89.3 | 87.82 | 297629 |
| 1732146000 | 87.29 | -0.48 | -0.55 | 88.3254 | 88.3254 | 86.82 | 257779 |
| 1732059600 | 87.77 | 0.43 | 0.49 | 86.5566 | 88.64 | 86.43 | 231014 |
| 1731973200 | 87.34 | 0.14 | 0.16 | 87.59 | 88.2 | 86.68 | 445715 |
| 1731714000 | 87.2 | 2.38 | 2.81 | 84.705 | 88.42 | 83.7 | 722408 |
| 1731627600 | 84.82 | -5.03 | -5.60 | 89.45 | 89.95 | 83.76 | 460800 |
| 1731541200 | 89.85 | 0.59 | 0.66 | 90.42 | 91.27 | 89.612 | 366236 |
| 1731454800 | 89.26 | -1.57 | -1.73 | 90.91 | 91.7559 | 89.145 | 368372 |
| 1731368400 | 90.83 | -0.4 | -0.44 | 92.455 | 92.85 | 89.86 | 422598 |
| 1731109200 | 91.23 | 0.86 | 0.95 | 90.17 | 92.93 | 90.01 | 568793 |
| 1731022800 | 90.37 | 1.39 | 1.56 | 88.53 | 90.86 | 86.72 | 557873 |
| 1730936400 | 88.98 | 7.7 | 9.47 | 86.57 | 88.99 | 85.71 | 625562 |
| 1730850000 | 81.28 | 0.69 | 0.86 | 80.44 | 82.09 | 80.13 | 317089 |
| 1730763600 | 80.59 | 0.89 | 1.12 | 79.14 | 82.7 | 78.56 | 363983 |
| 1730500800 | 79.7 | -1.22 | -1.51 | 81.56 | 81.76 | 78.83 | 405787 |
| 1730414400 | 80.92 | -1.2 | -1.46 | 82 | 83.2 | 80.05 | 519528 |
| 1730328000 | 82.12 | 7.13 | 9.51 | 75.69 | 85.26 | 75.52 | 1096544 |
| 1730241600 | 74.99 | 1.66 | 2.26 | 72.49 | 75.19 | 71.9288 | 503315 |
| 1730155200 | 73.33 | 1.24 | 1.72 | 72.54 | 74.48 | 72.085 | 528043 |
| 1729896000 | 72.09 | -0.68 | -0.93 | 72.92 | 73.78 | 71.7 | 325105 |
| 1729809600 | 72.77 | -0.67 | -0.91 | 73.5 | 74.66 | 72.15 | 343931 |
| 1729723200 | 73.44 | 1.42 | 1.97 | 71.99 | 73.99 | 71.81 | 394165 |
| 1729636800 | 72.02 | 0.3 | 0.42 | 71.41 | 72.31 | 71.09 | 139924 |
| 1729550400 | 71.72 | -1.33 | -1.82 | 73.01 | 73.39 | 71.68 | 183759 |
| 1729291200 | 73.05 | -1.07 | -1.44 | 74.23 | 74.38 | 72.61 | 214123 |
| 1729204800 | 74.12 | -0.31 | -0.42 | 74.67 | 74.69 | 72.7131 | 248431 |
| 1729118400 | 74.43 | -0.41 | -0.55 | 74.84 | 74.86 | 73.77 | 233704 |
| 1729032000 | 74.84 | -0.11 | -0.15 | 74.98 | 76.03 | 74.635 | 210336 |
| 1728945600 | 74.95 | 1.66 | 2.26 | 73.44 | 75.3202 | 73.27 | 163689 |
| 1728686400 | 73.29 | 0.78 | 1.08 | 72.8 | 73.4 | 72.495 | 174551 |
| 1728600000 | 72.51 | -0.63 | -0.86 | 72.735 | 72.735 | 71.675 | 192409 |
| 1728513600 | 73.14 | 0.26 | 0.36 | 72.98 | 73.74 | 72.48 | 214081 |
| 1728427200 | 72.88 | 0.29 | 0.40 | 72.74 | 73.25 | 72.36 | 216438 |
| 1728340800 | 72.59 | -0.51 | -0.70 | 72.91 | 73.256 | 72.11 | 230663 |
| 1728081600 | 73.1 | 1.16 | 1.61 | 73.22 | 73.54 | 72.46 | 185214 |
| 1727995200 | 71.94 | -1.83 | -2.48 | 73.575 | 74.03 | 71.77 | 235372 |
| 1727908800 | 73.77 | -1.6 | -2.12 | 75.35 | 75.61 | 73.63 | 277733 |
| 1727822400 | 75.37 | -0.11 | -0.15 | 75.4 | 76.54 | 74.0385 | 404717 |
| 1727735520 | 75.48 | 0.26 | 0.35 | 75.35 | 76.43 | 74.78 | 277561 |
| 1727476800 | 75.22 | 1.01 | 1.36 | 75.24 | 76.31 | 74.25 | 217260 |
| 1727390400 | 74.21 | -1.02 | -1.36 | 76 | 76.7 | 73.8 | 295936 |
| 1727304000 | 75.23 | -2.19 | -2.83 | 77.52 | 77.52 | 75.14 | 286714 |
| 1727217600 | 77.42 | -0.21 | -0.27 | 77.64 | 78.19 | 76.23 | 262044 |
| 1727131200 | 77.63 | 2.33 | 3.09 | 76 | 77.83 | 75.35 | 376617 |
| 1726872000 | 75.3 | 0.31 | 0.41 | 74.89 | 75.69 | 74.32 | 1358554 |
| 1726785600 | 74.99 | 1.42 | 1.93 | 74.7 | 75.105 | 73.95 | 309422 |
| 1726699200 | 73.57 | -0.06 | -0.08 | 73.845 | 74.5 | 72.79 | 434893 |
