Hot Features
프리미엄
Par Pacific Holdings Inc (PARR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -3.98428731762 | 17.82 | 18.1101 | 16.94 | 767369 | 17.46109881 | CS |
| 4 | 0.43 | 2.57793764988 | 16.68 | 18.72 | 16.27 | 843061 | 17.48592149 | CS |
| 12 | 0.78 | 4.77648499694 | 16.33 | 18.72 | 14.865 | 916969 | 16.73040434 | CS |
| 26 | -7.84 | -31.4228456914 | 24.95 | 27.45 | 14.835 | 1015107 | 18.52431246 | CS |
| 52 | -18.04 | -51.3229018492 | 35.15 | 40.695 | 14.835 | 922167 | 24.43264767 | CS |
| 156 | 3.73 | 27.8774289985 | 13.38 | 40.695 | 11.66 | 881844 | 24.52718765 | CS |
| 260 | -3.53 | -17.1027131783 | 20.64 | 40.695 | 5.72 | 712880 | 21.31751304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 17.11 | -0.42 | -2.40 | 17.74 | 17.86 | 16.9 | 494131 |
| 1738194000 | 17.53 | 0.42 | 2.45 | 17.09 | 17.835 | 17 | 764837 |
| 1738107600 | 17.11 | -0.48 | -2.73 | 17.55 | 17.9486 | 16.94 | 570398 |
| 1738021200 | 17.59 | 0.09 | 0.51 | 17.54 | 18.1101 | 17.36 | 890043 |
| 1737762000 | 17.5 | 0.41 | 2.40 | 17.82 | 18.07 | 17.48 | 844197 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | -0.52 | -2.95 | 17.35 | 17.87 | 17.085 | 877066 |
| 1737502800 | 17.61 | -0.5 | -2.76 | 17.88 | 18.08 | 17.3 | 894508 |
| 1737157200 | 18.11 | 0.3 | 1.68 | 17.77 | 18.21 | 17.6 | 916408 |
| 1737070800 | 17.81 | -0.59 | -3.21 | 18.13 | 18.13 | 17.54 | 1047494 |
| 1736984400 | 18.4 | 0.43 | 2.39 | 18.15 | 18.55 | 17.85 | 948963 |
| 1736898000 | 17.97 | -0.25 | -1.37 | 18.09 | 18.12 | 17.13 | 962595 |
| 1736811600 | 18.22 | 0.85 | 4.89 | 17.6 | 18.72 | 17.55 | 947150 |
| 1736552400 | 17.37 | 0.44 | 2.60 | 17.37 | 18.15 | 17.06 | 897461 |
| 1736379600 | 16.93 | 0.03 | 0.18 | 16.76 | 16.96 | 16.3 | 627457 |
| 1736293200 | 16.9 | 0.05 | 0.30 | 16.89 | 17.19 | 16.68 | 791935 |
| 1736206800 | 16.85 | 0.15 | 0.90 | 16.78 | 17.4552 | 16.69 | 1117850 |
| 1735947600 | 16.7 | 0.01 | 0.06 | 16.739999 | 16.774999 | 16.27 | 653053 |
| 1735861200 | 16.69 | 0.3 | 1.83 | 16.64 | 16.89 | 16.41 | 641219 |
| 1735688400 | 16.39 | 0.29 | 1.80 | 16.219999 | 16.649999 | 16.129999 | 717310 |
| 1735602000 | 16.1 | -0.09 | -0.56 | 16.37 | 16.489999 | 16 | 572890 |
| 1735342800 | 16.19 | -0.15 | -0.92 | 16.379999 | 16.52 | 16.03 | 581459 |
| 1735256400 | 16.34 | 0.2 | 1.24 | 16.11 | 16.3875 | 15.91 | 518297 |
| 1735077840 | 16.14 | 0.58 | 3.73 | 15.74 | 16.219999 | 15.59 | 359597 |
| 1734997200 | 15.56 | 0.47 | 3.11 | 15.06 | 15.64 | 15.05 | 769479 |
| 1734738000 | 15.09 | -0.05 | -0.33 | 15.02 | 15.49 | 14.865 | 4970174 |
| 1734651600 | 15.14 | -0.68 | -4.30 | 15.92 | 15.995 | 15.05 | 1423242 |
| 1734565200 | 15.82 | -0.18 | -1.13 | 15.93 | 16.5 | 15.72 | 1111493 |
| 1734478800 | 16 | 0.61 | 3.96 | 15.37 | 16.12 | 15.12 | 774438 |
| 1734392400 | 15.39 | -1.07 | -6.50 | 15.85 | 16 | 15.19 | 1345149 |
| 1734133200 | 16.46 | 0.32 | 1.98 | 15.99 | 16.504999 | 15.69 | 692545 |
| 1734046800 | 16.14 | -0.56 | -3.35 | 16.559999 | 16.59 | 15.89 | 664518 |
| 1733960400 | 16.7 | 0.18 | 1.09 | 16.559999 | 16.8285 | 16.12 | 502073 |
| 1733874000 | 16.52 | -0.1 | -0.60 | 16.739999 | 16.98 | 16.32 | 913914 |
| 1733787600 | 16.62 | 0.55 | 3.42 | 16.379999 | 17.51 | 16.3 | 1188313 |
| 1733528400 | 16.07 | -0.19 | -1.17 | 16.36 | 16.379999 | 15.69 | 596205 |
| 1733442000 | 16.26 | 0.03 | 0.18 | 16.29 | 16.739999 | 16.059999 | 758795 |
| 1733355600 | 16.23 | -1.03 | -5.97 | 17.29 | 17.45 | 15.82 | 959805 |
| 1733269200 | 17.26 | -0.4 | -2.27 | 17.89 | 17.94 | 17.25 | 727992 |
| 1733182800 | 17.66 | 0.23 | 1.32 | 17.36 | 17.67 | 17.08 | 1013848 |
| 1732917840 | 17.43 | 0.03 | 0.17 | 17.43 | 17.48 | 16.97 | 446081 |
| 1732750800 | 17.4 | 0.07 | 0.40 | 17.38 | 17.9 | 17.28 | 675625 |
| 1732664400 | 17.33 | -0.3 | -1.70 | 17.51 | 17.52 | 16.91 | 1053272 |
| 1732578000 | 17.63 | 0.03 | 0.17 | 17.5 | 18.15 | 17.5 | 860552 |
| 1732318800 | 17.6 | 0.23 | 1.32 | 17.31 | 17.8 | 17.16 | 743133 |
| 1732232400 | 17.37 | 0.17 | 0.99 | 17.48 | 17.86 | 17.18 | 878044 |
| 1732146000 | 17.2 | 0.13 | 0.76 | 17 | 17.405 | 16.86 | 718333 |
| 1732059600 | 17.07 | -0.72 | -4.05 | 17.6 | 17.975 | 16.965 | 740595 |
| 1731973200 | 17.79 | 0.14 | 0.79 | 17.56 | 17.93 | 17.37 | 1042759 |
| 1731714000 | 17.65 | 0.16 | 0.91 | 17.68 | 18.015 | 17.17 | 1102088 |
| 1731627600 | 17.49 | 0.18 | 1.04 | 17.61 | 17.62 | 17.005 | 1005155 |
| 1731541200 | 17.31 | 0.56 | 3.34 | 16.78 | 17.69 | 16.46 | 1034152 |
| 1731454800 | 16.75 | 0.1 | 0.60 | 16.62 | 17.268 | 16.62 | 878334 |
| 1731368400 | 16.649999 | 0.51 | 3.16 | 16.239999 | 16.87 | 15.84 | 987416 |
| 1731109200 | 16.14 | 0.22 | 1.38 | 15.73 | 16.149999 | 15.35 | 1064295 |
| 1731022800 | 15.92 | -0.62 | -3.75 | 16.46 | 16.515 | 15.66 | 1133943 |
| 1730936400 | 16.54 | 1.43 | 9.46 | 15.62 | 16.75 | 15.41 | 1604332 |
| 1730850000 | 15.11 | -0.71 | -4.49 | 16.54 | 16.649999 | 14.835 | 1888400 |
| 1730763600 | 15.82 | 0.21 | 1.35 | 15.62 | 16.149999 | 15.61 | 1520615 |
| 1730500800 | 15.61 | 0.16 | 1.04 | 15.6 | 15.8 | 15.4 | 947934 |
| 1730414400 | 15.45 | -0.23 | -1.47 | 15.88 | 15.97 | 15.31 | 874087 |
