Hot Features
프리미엄
Atkore Inc (ATKR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.85 | -6.70179860236 | 87.29 | 88.09 | 79.96 | 413458 | 82.39579636 | CS |
| 4 | -0.56 | -0.682926829268 | 82 | 89.465 | 79.96 | 452758 | 84.13334785 | CS |
| 12 | -20.55 | -20.149034219 | 101.99 | 101.995 | 76.01 | 599638 | 87.59541692 | CS |
| 26 | -55.69 | -40.6110989572 | 137.13 | 139 | 76.01 | 729179 | 91.92132681 | CS |
| 52 | -74.19 | -47.670757566 | 155.63 | 194.98 | 76.01 | 636357 | 119.36460976 | CS |
| 156 | -21.07 | -20.5540922837 | 102.51 | 194.98 | 70.5 | 509990 | 119.30582425 | CS |
| 260 | 40.72 | 100 | 40.72 | 194.98 | 10.85 | 481876 | 96.93593078 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 81.44 | -2.13 | -2.55 | 83.63 | 83.63 | 80.75 | 534055 |
| 1738280400 | 83.57 | 3.02 | 3.75 | 81.67 | 83.86 | 81.145 | 391759 |
| 1738194000 | 80.55 | -0.56 | -0.69 | 81.05 | 82.15 | 80.31 | 304006 |
| 1738107600 | 81.11 | -1.44 | -1.74 | 82.76 | 83.05 | 79.96 | 591864 |
| 1738021200 | 82.55 | -2.35 | -2.77 | 84.38 | 84.735 | 81.605 | 463950 |
| 1737762000 | 84.9 | -2.45 | -2.80 | 87.29 | 88.09 | 84.44 | 315710 |
| 1737675600 | 87.35 | 0 | 0.00 | 87.35 | 87.35 | 87.35 | 0 |
| 1737589200 | 87.35 | -0.83 | -0.94 | 88.6 | 89.465 | 87.24 | 387038 |
| 1737502800 | 88.18 | 3.01 | 3.53 | 86.22 | 88.71 | 85.72 | 417338 |
| 1737157200 | 85.17 | 1.72 | 2.06 | 84.5 | 85.49 | 83.09 | 988954 |
| 1737070800 | 83.45 | -0.31 | -0.37 | 83.83 | 84.23 | 82.46 | 275063 |
| 1736984400 | 83.76 | 0.93 | 1.12 | 85.51 | 85.51 | 82.9501 | 389984 |
| 1736898000 | 82.83 | -1.65 | -1.95 | 85.03 | 86.175 | 81.35 | 502019 |
| 1736811600 | 84.48 | 2.64 | 3.23 | 81.02 | 84.61 | 80.27 | 358478 |
| 1736552400 | 81.84 | -1 | -1.21 | 81.24 | 84.6 | 81.01 | 369155 |
| 1736379600 | 82.84 | -4.14 | -4.76 | 84.53 | 85.56 | 82.13 | 584208 |
| 1736293200 | 86.98 | 0.35 | 0.40 | 87.2 | 88.96 | 86.4 | 387879 |
| 1736206800 | 86.63 | 3.19 | 3.82 | 84.99 | 87.43 | 84.4034 | 522523 |
| 1735947600 | 83.44 | 2.01 | 2.47 | 82 | 83.46 | 80.815 | 446957 |
| 1735861200 | 81.43 | -2.02 | -2.42 | 84.17 | 85.83 | 80.7025 | 415258 |
| 1735688400 | 83.45 | 0.75 | 0.91 | 83.16 | 83.48 | 82.5362 | 323044 |
| 1735602000 | 82.7 | -0.67 | -0.80 | 82.91 | 84.17 | 81.25 | 430103 |
| 1735342800 | 83.37 | -0.53 | -0.63 | 83.19 | 84.94 | 81.7 | 408701 |
| 1735256400 | 83.9 | 0.69 | 0.83 | 83.75 | 83.945 | 81.56 | 222041 |
| 1735077840 | 83.21 | 0.29 | 0.35 | 82.94 | 83.44 | 82.0977 | 130867 |
| 1734997200 | 82.92 | -0.48 | -0.58 | 83.4 | 83.5 | 81.64 | 331780 |
| 1734738000 | 83.4 | 0.68 | 0.82 | 81.84 | 84.16 | 81.01 | 1096433 |
| 1734651600 | 82.72 | 0.7 | 0.85 | 83.25 | 83.6299 | 81.1867 | 494415 |
| 1734565200 | 82.02 | -3.29 | -3.86 | 85.73 | 86.71 | 81.76 | 574024 |
| 1734478800 | 85.31 | 0.7 | 0.83 | 85 | 86.46 | 83.59 | 763803 |
| 1734392400 | 84.61 | -0.23 | -0.27 | 83.87 | 85.79 | 83.43 | 475583 |
| 1734133200 | 84.84 | -1.94 | -2.24 | 86.48 | 87.03 | 84.15 | 485073 |
| 1734046800 | 86.78 | -1.91 | -2.15 | 88.21 | 89.46 | 85.85 | 470801 |
| 1733960400 | 88.69 | -0.33 | -0.37 | 90 | 90.66 | 88.355 | 628694 |
| 1733874000 | 89.02 | -1.84 | -2.03 | 90.58 | 90.58 | 87.59 | 567212 |
| 1733787600 | 90.86 | 1.86 | 2.09 | 89.66 | 91.965 | 89.49 | 554286 |
| 1733528400 | 89 | -1.18 | -1.31 | 91 | 91.255 | 88.4 | 385065 |
| 1733442000 | 90.18 | -3.47 | -3.71 | 94.04 | 94.2 | 89.95 | 445897 |
| 1733355600 | 93.65 | -0.23 | -0.24 | 94.06 | 95.72 | 91.79 | 408239 |
| 1733269200 | 93.88 | -0.3 | -0.32 | 94.45 | 95.2914 | 92.13 | 339559 |
| 1733182800 | 94.18 | -0.13 | -0.14 | 94.64 | 95.05 | 93.3 | 570820 |
| 1732917840 | 94.31 | 1.14 | 1.22 | 93.15 | 94.77 | 92.4 | 340062 |
| 1732750800 | 93.17 | -1.78 | -1.87 | 95.34 | 95.98 | 91.45 | 726879 |
| 1732664400 | 94.95 | 0.34 | 0.36 | 94.97 | 97.32 | 93.92 | 1195026 |
| 1732578000 | 94.61 | 4.92 | 5.49 | 91.55 | 94.79 | 90.3061 | 952682 |
| 1732318800 | 89.69 | 4.55 | 5.34 | 85.25 | 93.49 | 85.25 | 1980977 |
| 1732232400 | 85.14 | 0.99 | 1.18 | 76.99 | 88.53 | 76.01 | 2337962 |
| 1732146000 | 84.15 | -2.17 | -2.51 | 86 | 86.05 | 82.84 | 1300138 |
| 1732059600 | 86.32 | -1.61 | -1.83 | 87.77 | 88.28 | 86.31 | 576439 |
| 1731973200 | 87.93 | -1.04 | -1.17 | 89.02 | 89.9975 | 85.6 | 641118 |
| 1731714000 | 88.97 | -2.26 | -2.48 | 91.01 | 92.41 | 88.81 | 573865 |
| 1731627600 | 91.23 | -1.25 | -1.35 | 92.88 | 93.26 | 89.85 | 626006 |
| 1731541200 | 92.48 | -2.08 | -2.20 | 94.6 | 95.66 | 92.44 | 576050 |
| 1731454800 | 94.56 | -1.17 | -1.22 | 94.975 | 96.14 | 93.58 | 439341 |
| 1731368400 | 95.73 | 0.42 | 0.44 | 96.55 | 96.99 | 93.675 | 674623 |
| 1731109200 | 95.31 | -7.39 | -7.20 | 101.99 | 101.995 | 94.02 | 1220701 |
| 1731022800 | 102.7 | -1.75 | -1.68 | 104.7 | 105.275 | 101.765 | 1259412 |
| 1730936400 | 104.45 | 13.61 | 14.98 | 95.45 | 104.94 | 95.45 | 1822261 |
| 1730850000 | 90.84 | 2.45 | 2.77 | 87.88 | 90.98 | 87.86 | 348172 |
| 1730763600 | 88.39 | 1.97 | 2.28 | 85.87 | 90.935 | 85.87 | 686052 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
