Hot Features
프리미엄
GeoPark Limited (GPRK)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.078 | -0.93435553426 | 8.348 | 8.83 | 8.19 | 335874 | 8.40094984 | CS |
| 4 | 0.36 | 4.55120101138 | 7.91 | 8.83 | 7.69 | 300027 | 8.16631647 | CS |
| 12 | -0.88 | -9.6174863388 | 9.15 | 9.21 | 7.24 | 319356 | 8.08446189 | CS |
| 26 | -1.95 | -19.0802348337 | 10.22 | 11.33 | 7.24 | 351195 | 9.23183711 | CS |
| 52 | -1.15 | -12.2080679406 | 9.42 | 11.33 | 7.24 | 385117 | 9.23523861 | CS |
| 156 | -3.92 | -32.1575061526 | 12.19 | 18.52 | 7.24 | 286802 | 11.14146353 | CS |
| 260 | -9.95 | -54.6103183315 | 18.22 | 22.62 | 5.4401 | 247440 | 11.61743481 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.27 | -0.03 | -0.36 | 8.13 | 8.4 | 8.13 | 254092 |
| 1732146000 | 8.3 | -0.3 | -3.49 | 8.83 | 8.83 | 8.26 | 482974 |
| 1732059600 | 8.6 | 0.05 | 0.58 | 8.44 | 8.73 | 8.43 | 332723 |
| 1731973200 | 8.55 | 0.34 | 4.14 | 8.265 | 8.575 | 8.265 | 238775 |
| 1731714000 | 8.21 | -0.17 | -2.03 | 8.35 | 8.46 | 8.2 | 235120 |
| 1731627600 | 8.38 | 0.17 | 2.07 | 8.348 | 8.4 | 8.19 | 389776 |
| 1731541200 | 8.21 | 0.01 | 0.12 | 8.1895 | 8.24 | 7.96 | 194943 |
| 1731454800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.35 | 8.14 | 345951 |
| 1731368400 | 8.11 | 0.13 | 1.63 | 7.96 | 8.14 | 7.8908 | 284474 |
| 1731109200 | 7.98 | -0.07 | -0.87 | 8.0399999 | 8.0399999 | 7.815 | 368041 |
| 1731022800 | 8.05 | -0.26 | -3.13 | 8.27 | 8.3299 | 7.85 | 374820 |
| 1730936400 | 8.31 | 0.24 | 2.97 | 8.09 | 8.36 | 7.9329 | 315428 |
| 1730850000 | 8.07 | 0.12 | 1.51 | 7.9214 | 8.08 | 7.9214 | 219896 |
| 1730763600 | 7.95 | 0.18 | 2.32 | 7.83 | 8.13 | 7.83 | 222890 |
| 1730500800 | 7.77 | -0.07 | -0.89 | 7.93 | 7.96 | 7.69 | 205550 |
| 1730414400 | 7.84 | -0.35 | -4.27 | 8.115 | 8.115 | 7.77 | 302942 |
| 1730328000 | 8.19 | 0.04 | 0.49 | 8.1 | 8.23 | 8.02 | 248882 |
| 1730241600 | 8.15 | 0.03 | 0.37 | 8.16 | 8.31 | 8.05 | 298590 |
| 1730155200 | 8.1199999 | 0.07 | 0.87 | 7.795 | 8.15 | 7.77 | 590376 |
| 1729896000 | 8.05 | 0.08 | 1.00 | 7.98 | 8.137 | 7.89 | 163632 |
| 1729809600 | 7.97 | 0.06 | 0.76 | 7.91 | 7.97 | 7.8 | 184747 |
| 1729723200 | 7.91 | -0.28 | -3.42 | 8.14 | 8.22 | 7.84 | 154141 |
| 1729636800 | 8.19 | -0.06 | -0.73 | 8.295 | 8.31 | 8.17 | 197490 |
| 1729550400 | 8.25 | 0.05 | 0.61 | 8.25 | 8.46 | 8.2 | 303064 |
| 1729291200 | 8.2 | 0.35 | 4.46 | 7.87 | 8.25 | 7.86 | 324884 |
| 1729204800 | 7.85 | 0.05 | 0.64 | 7.83 | 7.87 | 7.69 | 179960 |
| 1729118400 | 7.8 | -0.21 | -2.62 | 8.08 | 8.158 | 7.77 | 351797 |
| 1729032000 | 8.01 | -0.27 | -3.26 | 8.1 | 8.39 | 8.01 | 356880 |
| 1728945600 | 8.28 | -0.09 | -1.08 | 8.31 | 8.418 | 8.18 | 151704 |
| 1728686400 | 8.3699999 | -0.28 | -3.24 | 8.66 | 8.77 | 8.36 | 204084 |
| 1728600000 | 8.65 | 0.18 | 2.13 | 8.49 | 8.84 | 8.43 | 387314 |
| 1728513600 | 8.47 | 0.26 | 3.17 | 8.16 | 8.56 | 8.135 | 226757 |
| 1728427200 | 8.21 | -0.29 | -3.41 | 8.44 | 8.44 | 8.065 | 227079 |
| 1728340800 | 8.5 | 0.05 | 0.59 | 8.44 | 8.58 | 8.44 | 289081 |
| 1728081600 | 8.45 | 0.04 | 0.48 | 8.45 | 8.67 | 8.26 | 224072 |
| 1727995200 | 8.41 | 0.05 | 0.60 | 8.36 | 8.48 | 8.23 | 256202 |
| 1727908800 | 8.36 | 0.09 | 1.09 | 8.3771 | 8.51 | 8.23 | 290288 |
| 1727822400 | 8.27 | 0.4 | 5.08 | 7.84 | 8.28 | 7.79 | 261972 |
| 1727735520 | 7.87 | -0.12 | -1.50 | 8 | 8.015 | 7.82 | 340709 |
| 1727476800 | 7.99 | -0.07 | -0.87 | 8.1 | 8.1799 | 7.91 | 370690 |
| 1727390400 | 8.06 | -0.02 | -0.25 | 7.97 | 8.14 | 7.87 | 504337 |
| 1727304000 | 8.08 | -0.3 | -3.58 | 8.4 | 8.485 | 8.08 | 248644 |
| 1727217600 | 8.38 | 0.6 | 7.71 | 7.91 | 8.38 | 7.8618 | 676650 |
| 1727131200 | 7.78 | 0.22 | 2.91 | 7.57 | 7.84 | 7.57 | 348024 |
| 1726872000 | 7.56 | -0.07 | -0.92 | 7.64 | 7.64 | 7.46 | 376684 |
| 1726785600 | 7.63 | -0.11 | -1.42 | 7.88 | 7.88 | 7.605 | 197722 |
| 1726699200 | 7.74 | -0.08 | -1.02 | 7.81 | 7.9 | 7.69 | 243350 |
| 1726612800 | 7.82 | 0.1 | 1.30 | 7.73 | 7.85 | 7.71 | 195488 |
| 1726526400 | 7.72 | 0.11 | 1.45 | 7.7 | 7.73 | 7.48 | 200169 |
| 1726267200 | 7.61 | 0.14 | 1.87 | 7.56 | 7.76 | 7.56 | 327003 |
| 1726180800 | 7.47 | -0.05 | -0.66 | 7.6 | 7.73 | 7.44 | 507910 |
| 1726094400 | 7.52 | 0.08 | 1.08 | 7.44 | 7.56 | 7.31 | 371107 |
| 1726008000 | 7.44 | -0.21 | -2.75 | 7.6 | 7.61 | 7.24 | 877952 |
| 1725921600 | 7.65 | -0.21 | -2.67 | 7.87 | 7.92 | 7.64 | 424202 |
| 1725662400 | 7.86 | -0.14 | -1.75 | 8.055 | 8.11 | 7.83 | 321865 |
| 1725576000 | 8 | -0.16 | -1.96 | 8.19 | 8.22 | 8 | 365451 |
| 1725489600 | 8.16 | -0.23 | -2.74 | 8.39 | 8.47 | 8.16 | 301607 |
| 1725403200 | 8.39 | -0.4 | -4.55 | 8.4847 | 8.525 | 8.2634 | 534788 |
| 1725057600 | 8.7899999 | -0.26 | -2.87 | 8.95 | 8.98 | 8.73 | 266538 |
| 1724971200 | 9.05 | -0.29 | -3.10 | 9.15 | 9.21 | 8.86 | 453829 |
| 1724884800 | 9.34 | 0.03 | 0.32 | 9.25 | 9.365 | 9.2 | 187405 |
| 1724798400 | 9.31 | -0.12 | -1.27 | 9.4 | 9.4 | 9.21 | 225537 |
| 1724712000 | 9.43 | 0.3 | 3.29 | 9.3 | 9.46 | 9.2211 | 282846 |
| 1724452800 | 9.13 | 0.06 | 0.66 | 9.11 | 9.31 | 9.11 | 290125 |
| 1724366400 | 9.07 | -0.22 | -2.37 | 9.25 | 9.2942 | 9.06 | 370415 |
