Hot Features
프리미엄
Apache Corp. (A1PA34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -1.00461 | -0.666407960199 | 150.75 | 150.75 | 150.75 | 1 | 150.75 | DR |
| 12 | 18.74539 | 14.3094580153 | 131 | 150.75 | 124.54 | 21 | 134.80201117 | DR |
| 26 | -8.49461 | -5.36818124368 | 158.24 | 163.2 | 123.96 | 37 | 134.32600112 | DR |
| 52 | 1.09539 | 0.736892028254 | 148.65 | 185.94 | 123.96 | 54 | 150.36037268 | DR |
| 156 | -21.21461 | -12.4091073935 | 170.96 | 253.25 | 123.96 | 170 | 190.85412071 | DR |
| 260 | 40.00539 | 36.454702023 | 109.74 | 253.25 | 22.74 | 672 | 108.77445705 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1739482200 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1739395800 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1739309400 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1739223000 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738963800 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738877400 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738791000 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738704600 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738618200 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738359000 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738272600 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738186200 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738099800 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1738013400 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737754200 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737667800 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737581400 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737495000 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737408600 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1737149400 | 150.75 | 4.47 | 3.06 | 150.75 | 150.75 | 150.75 | 1 |
| 1737063000 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736976600 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736890200 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736803800 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736544600 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736458200 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736371800 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736285400 | 146.28 | -0.72 | -0.49 | 146.28 | 146.28 | 146.28 | 7 |
| 1736198940 | 147 | 3.35 | 2.33 | 147 | 147 | 147 | 9 |
| 1735939740 | 143.65 | -2.93 | -2.00 | 143.65 | 143.65 | 143.65 | 1 |
| 1735853400 | 146.58 | 9.8 | 7.16 | 145.85 | 146.58 | 145.85 | 3 |
| 1735594140 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1735334940 | 136.78 | 12.24 | 9.83 | 136.63999 | 136.78 | 136.63999 | 3 |
| 1735248600 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734989400 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734730200 | 124.54 | -2.73 | -2.15 | 124.54 | 124.54 | 124.54 | 8 |
| 1734643740 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734557340 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734470940 | 127.27 | -7.54 | -5.59 | 130 | 130 | 127.27 | 2 |
| 1734384600 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734125400 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734039000 | 134.81 | -0.99 | -0.73 | 134.81 | 134.81 | 134.81 | 200 |
| 1733952540 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1733866140 | 135.8 | -0.18 | -0.13 | 136.08 | 136.08 | 135.8 | 18 |
| 1733779740 | 135.97999 | 6.11 | 4.70 | 135.97999 | 135.97999 | 135.97999 | 15 |
| 1733520600 | 129.87 | -4.5 | -3.35 | 130 | 130.26 | 129.87 | 33 |
| 1733434200 | 134.37 | 0 | 0.00 | 134.37 | 134.37 | 134.37 | 0 |
| 1733347800 | 134.37 | -1.71 | -1.26 | 134.37 | 134.37 | 134.37 | 10 |
| 1733261340 | 136.08 | 1.23 | 0.91 | 135.84 | 136.08 | 135.84 | 2 |
| 1733174940 | 134.85 | 0 | 0.00 | 134.85 | 134.85 | 134.85 | 0 |
| 1732915740 | 134.85 | -0.35 | -0.26 | 134.85 | 134.85 | 134.85 | 23 |
| 1732829400 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1732743000 | 135.19999 | 4.2 | 3.21 | 135.19999 | 135.19999 | 135.19999 | 13 |
| 1732656540 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1732570140 | 131 | -0.3 | -0.23 | 131 | 131 | 131 | 10 |
| 1732311000 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732224600 | 131.3 | 0.8 | 0.61 | 130.72 | 131.3 | 130.72 | 21 |
| 1732051740 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1731965340 | 130.5 | 2.13 | 1.66 | 130.5 | 130.5 | 130.5 | 115 |
