APA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 32.09 | 32.8303 | 30.15 | 31.79 | 6,240,917 | -1.59 | -4.95% |
1개월 | 35.37 | 36.045 | 30.15 | 33.16 | 6,052,483 | -4.87 | -13.77% |
3개월 | 30.59 | 36.045 | 29.4697 | 32.39 | 7,251,121 | -0.09 | -0.29% |
6개월 | 39.03 | 40.93 | 29.4697 | 33.20 | 5,931,894 | -8.53 | -21.85% |
1년 | 36.16 | 46.145 | 29.4697 | 35.19 | 5,249,880 | -5.66 | -15.65% |
3년 | 20.32 | 51.95 | 15.545 | 33.79 | 7,189,038 | 10.18 | 50.10% |
5년 | 16.45 | 51.95 | 7.445 | 28.01 | 7,847,111 | 14.05 | 85.41% |
APA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 30.50 | -0.94 | -2.99% | 31.09 | 31.37 | 30.15 | 7,626,371 |
01 5월(5) 2024 | 31.44 | -1.28 | -3.91% | 32.46 | 32.495 | 31.41 | 6,412,641 |
30 4월(4) 2024 | 32.72 | 0.23 | 0.71% | 32.41 | 32.8303 | 32.39 | 4,258,513 |
27 4월(4) 2024 | 32.49 | 0.13 | 0.40% | 32.26 | 32.59 | 32.02 | 4,800,502 |
26 4월(4) 2024 | 32.36 | 0.31 | 0.97% | 32.09 | 32.44 | 31.5311 | 8,106,560 |
25 4월(4) 2024 | 32.05 | -0.01 | -0.03% | 31.98 | 32.185 | 31.64 | 4,521,536 |
24 4월(4) 2024 | 32.06 | -0.41 | -1.26% | 32.11 | 32.38 | 31.71 | 6,778,346 |
23 4월(4) 2024 | 32.47 | 0.11 | 0.34% | 32.24 | 32.66 | 31.77 | 4,381,642 |
20 4월(4) 2024 | 32.36 | -0.07 | -0.22% | 32.16 | 32.9307 | 32.27 | 4,814,358 |
19 4월(4) 2024 | 32.43 | 0.17 | 0.53% | 32.38 | 32.745 | 32.115 | 5,674,047 |
18 4월(4) 2024 | 32.26 | -0.24 | -0.74% | 32.50 | 32.875 | 32.135 | 5,992,629 |
17 4월(4) 2024 | 32.50 | -0.66 | -1.99% | 32.79 | 32.97 | 32.11 | 6,084,705 |
16 4월(4) 2024 | 33.16 | -0.56 | -1.66% | 33.54 | 33.8798 | 33.00 | 8,170,511 |
13 4월(4) 2024 | 33.72 | -0.68 | -1.98% | 34.85 | 35.25 | 33.64 | 7,067,073 |
12 4월(4) 2024 | 34.40 | -0.65 | -1.85% | 35.23 | 35.24 | 34.14 | 4,737,195 |
11 4월(4) 2024 | 35.05 | 0.16 | 0.46% | 34.52 | 35.175 | 34.38 | 5,796,050 |
10 4월(4) 2024 | 34.89 | -0.15 | -0.43% | 35.09 | 35.33 | 34.53 | 6,547,483 |
09 4월(4) 2024 | 35.04 | -0.70 | -1.96% | 35.73 | 36.045 | 34.93 | 6,292,983 |
06 4월(4) 2024 | 35.74 | 0.31 | 0.87% | 35.33 | 35.86 | 35.01 | 6,054,098 |
05 4월(4) 2024 | 35.43 | 0.22 | 0.62% | 35.37 | 35.8406 | 34.99 | 6,932,407 |
04 4월(4) 2024 | 35.21 | -0.13 | -0.37% | 35.57 | 35.91 | 34.875 | 9,791,681 |
03 4월(4) 2024 | 35.34 | -0.09 | -0.25% | 35.56 | 35.715 | 34.80 | 7,169,428 |