Hot Features
프리미엄
APA Group Stapled Security (PK) (APAJF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 13.7440758294 | 4.22 | 4.8 | 4.22 | 13684 | 4.30593756 | CS |
| 4 | 0.06 | 1.26582278481 | 4.74 | 4.952 | 4.152 | 6207 | 4.36791674 | CS |
| 12 | -0.626 | -11.5370438629 | 5.426 | 5.426 | 4.152 | 5612 | 4.70450077 | CS |
| 26 | -0.82 | -14.590747331 | 5.62 | 5.9 | 4.152 | 9272 | 5.04464468 | CS |
| 52 | -0.468 | -8.88382687927 | 5.268 | 6.12 | 4.152 | 8121 | 5.20569645 | CS |
| 156 | -1.78 | -27.0516717325 | 6.58 | 8.49 | 4.152 | 5304 | 5.81180374 | CS |
| 260 | -2.51 | -34.3365253078 | 7.31 | 8.49 | 4.152 | 4163 | 6.20008876 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 4.5 | 0.25 | 5.88 | 4.448 | 4.5 | 4.448 | 6371 |
| 1732054800 | 4.25 | -0.33 | -7.21 | 4.58 | 4.58 | 4.25 | 10592 |
| 1731968640 | 4.58 | -0.02 | -0.43 | 4.358 | 4.58 | 4.358 | 7902 |
| 1731709260 | 4.6 | 0.38 | 9.00 | 4.74 | 4.74 | 4.6 | 2457 |
| 1731622800 | 4.22 | 0.07 | 1.64 | 4.22 | 4.22 | 4.22 | 41100 |
| 1731536760 | 4.152 | -0.04 | -0.91 | 4.5 | 4.5 | 4.152 | 2846 |
| 1731450000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1731363600 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.19 | 2803 |
| 1731104400 | 4.5 | 0.08 | 1.90 | 4.4574999 | 4.5 | 4.4574999 | 2675 |
| 1731018540 | 4.416 | 0.09 | 2.13 | 4.32 | 4.416 | 4.32 | 12189 |
| 1730931600 | 4.324 | -0.27 | -5.80 | 4.324 | 4.324 | 4.324 | 489 |
| 1730845680 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 1000 |
| 1730759160 | 4.62 | -0.06 | -1.18 | 4.34 | 4.62 | 4.2 | 6375 |
| 1730496420 | 4.675 | 0.28 | 6.30 | 4.675 | 4.675 | 4.675 | 4500 |
| 1730409900 | 4.398 | 0 | 0.00 | 4.398 | 4.398 | 4.398 | 0 |
| 1730323500 | 4.398 | -0.09 | -1.92 | 4.428 | 4.428 | 4.398 | 4562 |
| 1730237280 | 4.484 | -0.47 | -9.45 | 4.484 | 4.484 | 4.484 | 4102 |
| 1730150880 | 4.952 | 0.41 | 9.07 | 4.952 | 4.952 | 4.952 | 628 |
| 1729891500 | 4.54 | -0.2 | -4.22 | 4.54 | 4.54 | 4.54 | 882 |
| 1729805160 | 4.74 | -0.21 | -4.32 | 4.74 | 4.74 | 4.74 | 250 |
| 1729718940 | 4.954 | -0.08 | -1.51 | 4.954 | 4.954 | 4.954 | 36976 |
| 1729632000 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1729545600 | 5.03 | 0.22 | 4.65 | 4.478 | 5.03 | 4.478 | 8827 |
| 1729286400 | 4.8063 | 0.11 | 2.26 | 4.8063 | 4.8063 | 4.8063 | 4305 |
| 1729200000 | 4.7 | -0.01 | -0.21 | 4.9856999 | 4.9856999 | 4.7 | 4354 |
| 1729113960 | 4.71 | -0.44 | -8.54 | 4.828 | 5.182 | 4.71 | 5395 |
| 1729027620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1728941220 | 5.15 | -0.19 | -3.49 | 5.182 | 5.182 | 5.15 | 16739 |
| 1728681960 | 5.336 | 0 | 0.00 | 5.336 | 5.336 | 5.336 | 0 |
| 1728595560 | 5.336 | 0.66 | 14.02 | 5.336 | 5.336 | 5.336 | 1088 |
| 1728508800 | 4.68 | -0.27 | -5.42 | 4.68 | 4.68 | 4.68 | 2166 |
| 1728422760 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728336360 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728077160 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1727990760 | 4.948 | 0.01 | 0.17 | 4.948 | 4.948 | 4.948 | 646 |
| 1727904000 | 4.9395 | 0.02 | 0.40 | 5.205 | 5.205 | 4.9395 | 1334 |
| 1727817600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1727731200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1727472000 | 4.92 | -0.07 | -1.40 | 5.35 | 5.35 | 4.92 | 2125 |
| 1727386200 | 4.99 | -0.06 | -1.25 | 4.99 | 4.99 | 4.99 | 943 |
| 1727299200 | 5.053 | 0.17 | 3.42 | 5.053 | 5.053 | 5.053 | 400 |
| 1727212800 | 4.886 | -0.15 | -3.06 | 4.886 | 4.886 | 4.886 | 125 |
| 1727126940 | 5.04 | 0.23 | 4.87 | 5.04 | 5.04 | 5.04 | 401 |
| 1726867200 | 4.806 | -0 | -0.08 | 4.806 | 4.806 | 4.806 | 209 |
| 1726781220 | 4.8099999 | -0.39 | -7.50 | 4.886 | 5.35 | 4.8099999 | 7453 |
| 1726694640 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1726608240 | 5.2 | 0.42 | 8.74 | 5.2 | 5.2 | 5.2 | 3000 |
| 1726521720 | 4.782 | 0.02 | 0.38 | 5.328 | 5.328 | 4.782 | 1983 |
| 1726262940 | 4.764 | -0.28 | -5.57 | 4.764 | 4.764 | 4.764 | 890 |
| 1726176540 | 5.045 | 0.16 | 3.17 | 5.045 | 5.045 | 5.045 | 7000 |
| 1726090140 | 4.89 | 0.03 | 0.58 | 4.664 | 4.89 | 4.664 | 15940 |
| 1726003500 | 4.8618 | -0.39 | -7.39 | 4.618 | 4.8618 | 4.618 | 11951 |
| 1725917160 | 5.25 | 0.63 | 13.64 | 4.65 | 5.25 | 4.65 | 1527 |
| 1725658020 | 4.62 | -0.27 | -5.52 | 5.04 | 5.04 | 4.62 | 3744 |
| 1725571440 | 4.89 | -0.36 | -6.86 | 4.9 | 4.9 | 4.89 | 4205 |
| 1725485280 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1725398880 | 5.25 | 0.12 | 2.34 | 5.26 | 5.26 | 5.25 | 7682 |
| 1725053340 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 100 |
| 1724966400 | 5.13 | 0 | 0.00 | 5.426 | 5.426 | 5.13 | 519 |
| 1724880480 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1724794080 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 1704 |
| 1724707380 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1724448180 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1724361780 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1724275380 | 5.13 | -0.07 | -1.42 | 5.315 | 5.315 | 5.13 | 6419 |
