Antero Resources Corp (AR)

AR
🏛️ 미국 →
33.49
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.87 23.04 22.61 22.68 4.0M
2023-12-28 22.80 23.18 22.69 22.93 3.7M
2023-12-27 23.19 23.26 22.64 22.75 4.0M
2023-12-26 22.78 23.12 22.63 22.94 5.1M
2023-12-22 22.79 23.02 22.62 22.78 3.9M
2023-12-21 22.01 22.77 21.95 22.76 4.4M
2023-12-20 22.53 22.67 21.70 21.71 3.5M
2023-12-19 22.33 22.51 21.81 22.50 4.1M
2023-12-18 22.46 22.82 22.18 22.37 5.3M
2023-12-15 21.93 22.22 21.48 21.99 14.9M
2023-12-14 21.68 22.28 21.29 21.87 7.9M
2023-12-13 20.41 21.09 20.34 21.05 6.7M
2023-12-12 20.57 20.70 20.10 20.37 7.1M
2023-12-11 20.15 21.28 20.13 21.19 6.9M
2023-12-08 21.10 21.18 20.70 20.92 5.9M
2023-12-07 21.71 21.92 20.88 21.00 7.9M
2023-12-06 22.37 22.86 21.73 21.77 6.7M
2023-12-05 23.19 23.42 22.53 22.54 4.8M
2023-12-04 23.04 23.48 22.91 23.03 4.9M
2023-12-01 23.52 24.48 23.37 23.88 3.3M
2023-11-30 24.03 24.53 23.31 23.63 6.4M
2023-11-29 24.15 24.27 23.64 23.66 4.3M
2023-11-28 24.25 24.37 23.90 24.03 3.2M
2023-11-27 24.80 24.87 24.08 24.32 4.8M
2023-11-24 24.71 25.22 24.66 25.13 1.3M
2023-11-22 24.42 25.16 24.28 25.07 3.0M
2023-11-21 25.06 25.17 24.72 24.85 3.8M
2023-11-20 25.65 25.67 25.17 25.22 5.0M
2023-11-17 25.51 25.86 25.26 25.62 3.7M
2023-11-16 26.56 26.75 25.05 25.52 7.1M
2023-11-15 26.59 27.29 26.49 26.85 3.4M
2023-11-14 26.31 26.95 26.23 26.41 3.5M
2023-11-13 26.07 26.67 25.74 26.32 3.3M
2023-11-10 26.45 26.49 25.68 25.73 3.6M
2023-11-09 26.90 26.97 26.09 26.19 5.5M
2023-11-08 27.45 27.70 26.47 26.75 3.9M
2023-11-07 28.42 28.49 27.43 27.74 4.7M
2023-11-06 30.08 30.17 28.30 28.96 4.9M
2023-11-03 30.34 30.90 30.17 30.49 3.2M
2023-11-02 29.78 30.44 29.30 30.43 3.5M
2023-11-01 28.90 30.02 28.71 29.78 4.1M
2023-10-31 28.84 29.69 28.49 29.44 5.4M
2023-10-30 28.62 29.08 28.26 28.53 5.1M
2023-10-27 29.62 29.74 28.51 28.89 7.6M
2023-10-26 27.46 30.15 26.75 29.47 10.6M
2023-10-25 28.11 28.28 27.65 28.12 4.3M
2023-10-24 28.13 28.42 27.95 28.03 4.0M
2023-10-23 27.65 28.20 27.37 27.86 4.1M
2023-10-20 28.15 28.36 27.81 27.97 5.0M
2023-10-19 28.41 29.00 28.21 28.36 4.5M
2023-10-18 28.91 29.01 28.30 28.50 4.0M
2023-10-17 27.78 28.85 27.73 28.72 6.5M
2023-10-16 27.84 27.95 27.19 27.79 3.0M
2023-10-13 27.78 27.99 27.38 27.83 4.3M
2023-10-12 27.33 27.60 26.97 27.34 4.8M
2023-10-11 26.50 27.21 26.46 27.15 2.6M
2023-10-10 27.41 27.53 27.04 27.13 3.2M
2023-10-09 26.16 27.50 26.16 27.38 6.1M
2023-10-06 24.82 25.99 24.67 25.65 6.6M
2023-10-05 23.80 24.67 23.77 24.56 7.3M
2023-10-04 24.30 24.30 23.58 23.90 4.5M
2023-10-03 24.21 24.35 23.74 24.27 5.6M
2023-10-02 25.29 25.33 23.86 24.19 4.5M
2023-09-29 25.46 25.76 25.22 25.38 4.0M
2023-09-28 24.88 25.74 24.58 25.45 4.8M
2023-09-27 24.78 25.26 24.59 24.93 4.8M
2023-09-26 23.73 24.74 23.67 24.27 5.4M
2023-09-25 23.73 24.19 23.65 24.08 4.2M
2023-09-22 24.18 24.46 23.81 23.82 2.7M
2023-09-21 25.11 25.11 23.92 24.05 4.9M
2023-09-20 25.48 25.99 24.92 24.96 5.4M
2023-09-19 26.52 26.60 25.92 25.92 3.5M
2023-09-18 26.65 26.85 26.10 26.20 3.3M
2023-09-15 26.94 27.28 26.29 26.50 9.4M
2023-09-14 27.58 27.64 26.80 27.34 3.4M
2023-09-13 27.07 27.35 26.78 27.10 2.8M
2023-09-12 26.60 27.11 26.35 27.05 3.5M
2023-09-11 27.06 27.22 25.88 26.09 4.6M
2023-09-08 27.01 27.48 26.78 26.80 3.9M
2023-09-07 26.86 27.18 26.52 26.67 4.3M
2023-09-06 26.87 27.28 26.56 26.85 3.5M
2023-09-05 28.00 28.23 27.07 27.13 3.9M
2023-09-01 28.09 28.26 27.68 28.19 3.3M
2023-08-31 27.19 27.89 26.95 27.67 4.3M
2023-08-30 26.74 27.46 26.63 27.18 3.3M
2023-08-29 26.44 26.75 26.13 26.73 3.6M
2023-08-28 26.88 27.05 26.21 26.45 3.1M
2023-08-25 26.25 26.52 25.94 26.36 3.0M
2023-08-24 25.58 26.51 25.50 26.11 3.6M
2023-08-23 26.63 26.69 25.79 25.86 5.4M
2023-08-22 27.79 27.87 26.91 26.94 3.8M
2023-08-21 27.51 27.93 27.31 27.78 3.8M
2023-08-18 27.35 27.52 26.50 27.09 6.3M
2023-08-17 27.74 28.16 27.44 27.73 5.0M
2023-08-16 27.35 27.58 26.85 27.10 4.1M
2023-08-15 27.37 27.48 26.93 27.38 4.9M
2023-08-14 27.72 27.91 27.46 27.80 3.7M
2023-08-11 27.72 28.36 27.67 27.78 4.1M
2023-08-10 28.75 28.96 27.40 27.91 6.6M
2023-08-09 29.50 29.62 28.55 28.80 6.2M
2023-08-08 27.05 28.36 26.93 28.24 4.2M
2023-08-07 27.85 28.11 27.48 27.67 4.5M
2023-08-04 27.70 28.30 27.29 27.52 5.0M
2023-08-03 26.57 27.77 26.44 27.56 5.6M
2023-08-02 26.72 26.78 26.08 26.21 5.5M
2023-08-01 26.36 27.28 26.16 27.12 6.7M
2023-07-31 26.72 26.94 26.35 26.75 6.3M
2023-07-28 25.96 27.05 25.79 26.68 6.7M
2023-07-27 25.38 26.15 24.90 25.40 11.1M
2023-07-26 24.09 24.65 23.82 24.53 6.8M
2023-07-25 24.40 24.82 24.12 24.48 4.7M
2023-07-24 24.30 24.75 24.24 24.42 5.1M
2023-07-21 24.77 24.89 24.17 24.24 4.9M
2023-07-20 24.42 24.82 24.26 24.77 4.9M
2023-07-19 24.34 24.72 23.95 24.01 4.9M
2023-07-18 22.95 24.37 22.73 24.17 6.1M
2023-07-17 22.46 22.95 22.21 22.83 3.8M
2023-07-14 23.38 23.44 22.51 22.59 4.2M
2023-07-13 23.97 24.47 23.51 23.54 5.3M
2023-07-12 23.76 24.13 23.66 23.85 4.4M
2023-07-11 23.19 24.07 22.92 23.79 5.4M
2023-07-10 22.34 22.99 22.28 22.97 5.2M
2023-07-07 21.77 22.99 21.77 22.45 6.7M
2023-07-06 22.65 22.85 21.50 21.90 4.7M
2023-07-05 23.30 23.36 22.91 22.95 3.6M
2023-07-03 22.92 23.41 22.85 23.12 2.4M
2023-06-30 23.01 23.34 22.58 23.03 5.1M
2023-06-29 22.23 22.91 21.99 22.87 5.3M
2023-06-28 22.62 22.62 21.87 22.12 5.4M
2023-06-27 21.63 22.36 21.21 22.33 9.6M
2023-06-26 21.49 22.59 21.42 22.10 6.1M
2023-06-23 21.25 21.62 20.99 21.26 9.6M
2023-06-22 21.68 22.04 21.47 21.78 4.4M
2023-06-21 21.53 21.95 21.43 21.81 3.4M
2023-06-20 22.35 22.41 21.44 21.55 4.9M
2023-06-16 21.97 22.78 21.77 22.46 12.4M
2023-06-15 20.75 22.37 20.75 21.76 7.4M
2023-06-14 21.58 21.67 20.51 20.67 6.3M
2023-06-13 21.13 21.69 21.03 21.33 5.5M
2023-06-12 21.04 21.25 20.55 20.71 5.0M
2023-06-09 21.70 21.90 21.19 21.31 5.7M
2023-06-08 22.07 22.15 21.15 21.90 6.5M
2023-06-07 21.20 22.37 21.15 22.22 5.6M
2023-06-06 20.50 21.42 20.40 20.98 4.8M
2023-06-05 21.99 22.00 20.69 20.73 5.1M
2023-06-02 20.68 21.65 20.50 21.32 4.9M
2023-06-01 20.32 20.74 20.02 20.16 4.5M
2023-05-31 20.58 20.77 20.13 20.41 5.2M
2023-05-30 21.05 21.13 19.91 20.59 9.8M
2023-05-26 22.56 22.56 21.55 21.67 5.8M
2023-05-25 22.76 23.06 22.39 22.54 4.7M
2023-05-24 23.51 23.56 23.03 23.34 4.2M
2023-05-23 24.09 24.15 23.46 23.50 4.1M
2023-05-22 23.20 24.03 23.08 23.80 5.4M
2023-05-19 24.18 24.59 23.45 23.70 8.6M
2023-05-18 21.80 23.76 21.74 23.71 8.6M
2023-05-17 22.18 22.27 21.59 21.84 6.3M
2023-05-16 22.50 22.82 22.00 22.02 5.2M
2023-05-15 22.10 22.98 22.10 22.52 7.5M
2023-05-12 21.11 21.81 20.71 21.70 5.5M
2023-05-11 20.70 20.98 20.51 20.92 3.5M
2023-05-10 21.33 21.33 20.73 21.03 4.2M
2023-05-09 20.77 21.38 20.67 21.10 4.4M
2023-05-08 21.69 21.80 20.91 20.91 4.3M
2023-05-05 20.68 21.44 20.57 21.10 5.4M
2023-05-04 20.55 20.90 20.06 20.10 4.6M
2023-05-03 20.74 21.14 20.45 20.57 5.3M
2023-05-02 21.55 21.72 20.71 21.11 7.5M
2023-05-01 22.60 22.83 21.78 22.04 6.4M
2023-04-28 22.03 23.31 21.92 22.99 8.8M
2023-04-27 21.68 21.95 20.92 21.83 10.5M
2023-04-26 21.89 22.33 21.55 21.81 6.6M
2023-04-25 22.55 22.65 21.85 22.10 4.5M
2023-04-24 22.35 23.03 22.19 22.94 4.3M
2023-04-21 22.71 22.87 22.31 22.51 4.9M
2023-04-20 22.94 23.18 22.59 22.73 3.8M
2023-04-19 22.99 23.31 22.69 23.18 4.2M
2023-04-18 23.45 23.77 23.23 23.64 3.4M
2023-04-17 24.32 24.43 23.46 23.56 4.0M
2023-04-14 23.81 24.00 23.61 23.89 3.3M
2023-04-13 23.84 24.09 23.65 23.78 3.1M
2023-04-12 24.42 24.64 23.87 23.88 3.4M
2023-04-11 23.90 24.37 23.56 24.33 4.3M
2023-04-10 24.00 24.60 23.84 24.11 5.7M
2023-04-06 23.84 23.99 23.35 23.48 4.2M
2023-04-05 24.08 24.19 23.27 24.00 5.4M
2023-04-04 23.76 23.99 23.09 23.90 5.1M
2023-04-03 23.61 23.92 23.11 23.68 6.2M
2023-03-31 22.90 23.37 22.76 23.09 4.6M
2023-03-30 22.77 22.84 22.25 22.56 4.2M
2023-03-29 22.57 22.64 22.25 22.57 4.1M
2023-03-28 21.97 22.58 21.78 22.20 3.7M
2023-03-27 21.63 22.29 21.20 22.11 5.7M
2023-03-24 20.86 21.87 20.71 21.72 4.4M
2023-03-23 21.63 22.12 20.65 21.01 5.7M
2023-03-22 22.47 22.51 21.43 21.46 6.6M
2023-03-21 22.44 22.96 22.37 22.79 5.0M
2023-03-20 21.85 22.56 21.81 22.21 5.1M
2023-03-17 22.24 22.35 21.47 21.69 13.6M
2023-03-16 21.79 22.50 21.61 22.38 5.7M
2023-03-15 22.01 22.60 21.37 22.01 8.0M
2023-03-14 23.02 23.71 22.59 23.14 5.3M
2023-03-13 22.80 23.91 22.60 23.03 5.9M
2023-03-10 24.00 24.49 23.21 23.40 6.7M
2023-03-09 25.22 25.51 24.17 24.23 4.9M
2023-03-08 25.71 26.05 24.74 25.14 8.0M
2023-03-07 26.16 26.45 25.87 25.96 5.2M
2023-03-06 26.39 26.63 25.84 26.17 6.1M
2023-03-03 26.68 27.59 26.29 27.30 5.5M
2023-03-02 26.14 26.71 25.88 26.44 3.9M
2023-03-01 26.04 26.98 25.82 26.47 4.7M
2023-02-28 27.10 27.22 26.04 26.20 7.2M
2023-02-27 27.58 27.58 26.75 26.90 7.1M
2023-02-24 25.56 27.63 25.40 27.51 11.6M
2023-02-23 25.63 25.95 25.04 25.46 6.8M
2023-02-22 24.23 25.46 24.09 24.90 6.8M
2023-02-21 25.00 25.15 24.09 24.18 8.7M
2023-02-17 26.83 26.83 25.12 25.23 8.7M
2023-02-16 27.87 28.65 27.36 27.54 5.6M
2023-02-15 27.86 28.30 27.23 27.91 5.9M
2023-02-14 28.07 28.89 27.84 28.42 5.1M
2023-02-13 27.85 28.24 27.51 28.02 5.0M
2023-02-10 27.42 28.36 27.28 28.33 6.0M
2023-02-09 26.78 27.65 26.65 26.83 7.1M
2023-02-08 27.16 27.28 26.13 26.63 5.3M
2023-02-07 26.80 27.37 26.38 27.19 6.9M
2023-02-06 27.40 27.62 25.87 26.39 10.0M
2023-02-03 28.10 28.59 27.45 27.48 6.2M
2023-02-02 28.08 29.02 27.58 28.15 6.6M
2023-02-01 28.35 28.65 27.31 27.92 7.0M
2023-01-31 28.33 28.86 28.03 28.84 4.3M
2023-01-30 28.50 28.99 28.16 28.18 5.3M
2023-01-27 29.41 30.25 29.07 29.28 3.8M
2023-01-26 29.00 29.30 27.92 29.18 6.4M
2023-01-25 29.53 29.73 28.71 29.26 3.6M
2023-01-24 30.55 30.55 29.44 30.04 4.8M
2023-01-23 29.84 30.60 29.40 30.52 4.5M
2023-01-20 29.30 29.81 28.95 29.40 5.6M
2023-01-19 28.73 29.38 28.34 29.10 5.2M
2023-01-18 29.70 30.35 28.73 28.74 6.0M
2023-01-17 30.65 30.83 29.98 30.11 5.5M
2023-01-13 29.56 29.75 28.96 29.74 5.8M
2023-01-12 29.38 30.35 29.20 29.95 5.7M
2023-01-11 29.23 29.28 28.12 28.76 7.1M
2023-01-10 28.95 29.31 28.42 29.00 3.8M
2023-01-09 29.32 30.21 28.96 29.41 5.6M
2023-01-06 27.90 28.71 27.81 28.20 6.0M
2023-01-05 28.82 29.24 27.63 27.83 8.8M
2023-01-04 28.07 29.89 28.00 29.35 6.0M
2023-01-03 29.95 30.47 28.23 28.42 10.3M