APA Corp

APA
🏛️ 독일 →
20.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 43.08 43.08 42.94 42.94 0.0M
2022-12-29 41.75 42.87 41.56 42.87 0.0M
2022-12-28 44.17 44.17 42.97 42.98 0.0M
2022-12-27 44.23 44.92 44.23 44.83 0.0M
2022-12-23 42.87 44.10 42.82 44.10 0.0M
2022-12-22 44.18 44.55 41.35 41.35 0.0M
2022-12-21 41.75 43.96 41.75 43.96 0.0M
2022-12-20 40.68 41.47 40.68 41.47 0.0M
2022-12-19 41.05 41.57 41.05 41.57 0.0M
2022-12-16 40.48 40.48 40.48 40.48 0.0M
2022-12-15 41.94 42.47 41.94 42.03 0.0M
2022-12-14 42.88 43.00 42.88 43.00 0.0M
2022-12-13 41.90 43.13 41.83 43.13 0.0M
2022-12-12 39.64 41.82 38.84 41.69 0.0M
2022-12-09 40.35 40.79 39.98 39.98 0.0M
2022-12-08 42.59 42.70 40.80 40.80 0.0M
2022-12-07 41.58 42.14 41.32 41.80 0.0M
2022-12-06 43.07 43.28 41.87 41.87 0.0M
2022-12-05 44.89 45.65 43.46 43.46 0.0M
2022-12-01 45.27 45.46 44.57 44.57 0.0M
2022-11-30 45.50 45.62 44.79 44.79 0.0M
2022-11-29 44.04 45.22 44.04 45.06 0.0M
2022-11-28 42.71 43.37 42.50 43.37 0.0M
2022-11-25 45.50 46.13 45.50 46.13 0.0M
2022-11-24 44.83 45.29 44.83 45.29 0.0M
2022-11-23 46.50 46.50 45.08 45.08 0.0M
2022-11-22 43.63 45.97 43.63 45.72 0.0M
2022-11-21 44.52 44.52 42.08 42.21 0.0M
2022-11-18 44.84 44.84 43.00 44.25 0.0M
2022-11-17 45.68 45.68 44.32 44.49 0.0M
2022-11-16 46.79 46.79 45.96 45.96 0.0M
2022-11-15 44.48 47.41 44.48 47.41 0.0M
2022-11-14 47.10 47.39 46.72 46.72 0.0M
2022-11-11 46.56 47.55 46.56 47.00 0.0M
2022-11-10 44.74 46.56 44.74 45.86 0.0M
2022-11-09 48.13 48.13 45.15 45.15 0.0M
2022-11-08 50.40 50.40 48.06 48.94 0.0M
2022-11-07 47.98 50.29 47.98 49.33 0.0M
2022-11-04 49.49 50.05 48.10 49.17 0.0M
2022-11-03 44.35 48.56 44.28 48.28 0.0M
2022-11-02 45.16 45.16 45.16 45.16 0.0M
2022-11-01 47.50 47.50 46.37 46.45 0.0M
2022-10-31 46.00 46.46 46.00 46.34 0.0M
2022-10-28 46.33 46.49 44.73 44.73 0.0M
2022-10-27 45.56 47.35 45.56 46.61 0.0M
2022-10-26 44.15 46.67 44.15 45.15 0.0M
2022-10-25 44.14 45.45 44.14 45.45 0.0M
2022-10-24 44.74 44.74 43.20 44.06 0.0M
2022-10-21 42.22 43.44 41.62 43.40 0.0M
2022-10-20 43.00 43.81 42.70 42.70 0.0M
2022-10-19 40.04 42.90 40.04 42.90 0.0M
2022-10-18 40.12 41.61 39.95 40.15 0.0M
2022-10-17 41.50 41.60 40.79 40.93 0.0M
2022-10-14 43.75 43.75 41.00 41.00 0.0M
2022-10-13 42.50 42.92 40.94 42.92 0.0M
2022-10-12 41.91 41.91 41.53 41.53 0.0M
2022-10-11 41.18 42.04 40.79 41.80 0.0M
2022-10-10 44.52 44.52 42.37 43.17 0.0M
2022-10-07 42.80 44.63 42.47 43.49 0.0M
2022-10-06 41.10 43.24 40.29 43.24 0.0M
2022-10-05 39.90 41.10 39.07 41.10 0.0M
2022-10-04 37.30 39.37 37.30 38.99 0.0M
2022-10-03 36.56 37.72 36.29 37.50 0.0M
2022-09-30 36.57 36.57 34.57 34.57 0.0M
2022-09-29 36.54 36.54 35.53 35.76 0.0M
2022-09-28 34.86 35.03 34.60 35.03 0.0M
2022-09-27 32.74 34.68 32.41 34.06 0.0M
2022-09-26 33.15 34.91 33.15 33.31 0.0M
2022-09-23 36.39 36.39 33.48 33.48 0.0M
2022-09-22 38.95 40.00 38.00 38.00 0.0M
2022-09-21 40.50 41.16 39.29 39.29 0.0M
2022-09-20 40.35 40.88 38.96 38.96 0.0M
2022-09-19 39.55 40.82 39.55 40.53 0.0M
2022-09-16 40.83 41.50 39.39 39.56 0.0M
2022-09-15 43.08 43.39 41.25 41.25 0.0M
2022-09-14 38.93 42.15 38.79 41.39 0.0M
2022-09-13 40.06 40.38 39.14 39.15 0.0M
2022-09-12 37.87 40.00 37.26 39.46 0.0M
2022-09-09 36.74 38.21 36.74 37.76 0.0M
2022-09-08 36.36 37.10 36.03 37.10 0.0M
2022-09-07 37.78 38.55 36.40 36.72 0.0M
2022-09-06 39.46 39.82 37.97 38.34 0.0M
2022-09-05 39.31 39.59 39.00 39.55 0.0M
2022-09-02 38.57 39.40 38.57 38.89 0.0M
2022-09-01 37.97 38.39 37.27 37.53 0.0M
2022-08-31 38.89 39.26 38.00 39.26 0.0M
2022-08-30 40.85 40.85 38.93 38.93 0.0M
2022-08-29 40.31 42.52 39.37 41.35 0.0M
2022-08-26 40.75 40.77 39.86 40.61 0.0M
2022-08-25 40.50 41.09 40.09 40.47 0.0M
2022-08-24 39.56 40.55 38.95 40.52 0.0M
2022-08-23 37.59 39.98 37.59 39.27 0.0M
2022-08-22 36.10 36.94 34.75 36.94 0.0M
2022-08-19 35.70 36.36 35.27 35.96 0.0M
2022-08-18 32.86 36.00 32.86 36.00 0.0M
2022-08-17 32.56 33.14 32.28 32.85 0.0M
2022-08-16 32.62 32.96 32.50 32.63 0.0M
2022-08-15 33.16 33.16 31.96 32.96 0.0M
2022-08-12 33.68 34.03 33.17 33.54 0.0M
2022-08-11 33.34 33.89 33.34 33.51 0.0M
2022-08-10 31.56 31.94 31.56 31.94 0.0M
2022-08-09 31.59 32.94 31.59 31.99 0.0M
2022-08-08 31.53 31.91 30.85 31.59 0.0M
2022-08-05 30.40 32.14 29.83 31.47 0.0M
2022-08-04 33.66 34.06 29.89 29.89 0.0M
2022-08-03 34.93 36.18 33.36 34.10 0.0M
2022-08-02 34.71 35.50 34.64 35.38 0.0M
2022-08-01 36.11 36.28 34.22 35.03 0.0M
2022-07-29 35.36 36.69 35.36 36.27 0.0M
2022-07-28 34.88 35.04 34.58 34.81 0.0M
2022-07-27 33.81 34.40 33.32 34.40 0.0M
2022-07-26 33.69 34.45 32.93 32.93 0.0M
2022-07-25 31.88 33.68 31.33 33.55 0.0M
2022-07-22 32.54 33.35 32.00 32.87 0.0M
2022-07-21 33.28 33.43 32.38 32.40 0.0M
2022-07-20 33.49 33.87 33.49 33.84 0.0M
2022-07-19 31.75 33.74 31.55 33.74 0.0M
2022-07-18 31.71 33.00 31.71 32.81 0.0M
2022-07-15 32.00 32.00 31.17 31.42 0.0M
2022-07-14 32.58 32.58 30.70 30.92 0.0M
2022-07-13 32.30 32.82 32.10 32.82 0.0M
2022-07-12 33.51 33.51 32.32 32.47 0.0M
2022-07-11 33.81 34.31 33.53 34.02 0.0M
2022-07-08 33.92 34.46 33.92 34.34 0.0M
2022-07-07 31.15 34.14 31.14 34.14 0.0M
2022-07-06 31.80 32.72 31.17 31.44 0.0M
2022-07-05 34.23 34.67 31.27 31.39 0.0M
2022-07-04 33.40 33.50 32.10 33.16 0.0M
2022-07-01 33.19 34.32 33.19 33.61 0.0M
2022-06-30 34.67 34.67 32.87 32.90 0.0M
2022-06-29 37.34 37.55 35.62 35.62 0.0M
2022-06-28 36.14 37.44 36.14 36.35 0.0M
2022-06-27 34.25 35.91 34.25 35.64 0.0M
2022-06-24 34.17 35.80 34.17 34.89 0.0M
2022-06-23 35.08 35.81 33.70 33.94 0.0M
2022-06-22 38.38 38.38 35.20 35.20 0.0M
2022-06-21 38.50 39.01 37.31 38.18 0.0M
2022-06-20 37.26 37.26 36.68 36.78 0.0M
2022-06-17 40.20 40.20 36.52 37.78 0.0M
2022-06-16 44.52 44.52 38.93 39.57 0.0M
2022-06-15 44.81 44.81 43.80 44.18 0.0M
2022-06-14 44.19 45.64 43.37 43.37 0.0M
2022-06-13 45.59 45.59 42.43 43.51 0.0M
2022-06-10 46.75 47.50 45.40 46.71 0.0M
2022-06-09 47.77 48.41 47.00 48.33 0.0M
2022-06-08 47.71 48.71 47.55 47.89 0.0M
2022-06-07 45.62 48.49 45.01 48.38 0.0M
2022-06-06 45.09 45.12 44.96 44.96 0.0M
2022-06-03 43.75 45.05 43.75 45.05 0.0M
2022-06-02 44.20 45.01 44.20 44.50 0.0M
2022-06-01 43.59 45.50 43.34 45.14 0.0M
2022-05-31 46.00 46.75 43.60 43.60 0.0M
2022-05-30 44.00 46.40 44.00 46.00 0.0M
2022-05-27 43.15 44.35 42.52 44.35 0.0M
2022-05-26 42.37 43.50 41.50 43.42 0.0M
2022-05-25 41.45 42.60 41.10 42.60 0.0M
2022-05-24 41.00 41.24 40.15 40.70 0.0M
2022-05-23 40.02 41.41 39.50 41.41 0.0M
2022-05-20 39.01 39.41 38.38 39.41 0.0M
2022-05-19 38.63 38.99 37.43 38.99 0.0M
2022-05-18 41.25 41.66 37.87 38.29 0.0M
2022-05-17 41.25 41.25 39.84 40.98 0.0M
2022-05-16 40.01 41.60 39.40 40.74 0.0M
2022-05-13 35.91 39.93 35.91 39.83 0.0M
2022-05-12 36.64 37.16 35.84 35.84 0.0M
2022-05-11 36.40 38.55 36.30 36.94 0.0M
2022-05-10 35.79 36.45 34.18 35.00 0.0M
2022-05-09 43.00 43.00 35.69 35.69 0.0M
2022-05-06 39.05 41.52 39.05 41.52 0.0M
2022-05-05 42.00 42.69 38.95 39.08 0.0M
2022-05-04 40.68 41.84 40.68 41.05 0.0M
2022-05-03 39.01 40.39 37.67 40.39 0.0M
2022-05-02 39.66 39.66 37.84 37.84 0.0M
2022-04-29 40.02 40.02 38.63 38.63 0.0M
2022-04-28 38.66 38.66 37.24 38.57 0.0M
2022-04-27 36.88 37.87 36.79 37.74 0.0M
2022-04-26 37.20 37.49 36.16 36.52 0.0M
2022-04-25 36.80 37.56 34.91 36.65 0.0M
2022-04-22 39.32 39.32 37.67 38.01 0.0M
2022-04-21 40.28 41.20 38.90 39.07 0.0M
2022-04-20 41.88 41.89 40.60 41.00 0.0M
2022-04-19 40.09 41.85 39.98 41.30 0.0M
2022-04-14 39.00 41.12 39.00 40.28 0.0M
2022-04-13 38.59 40.16 38.59 40.16 0.0M
2022-04-12 38.31 39.70 38.03 39.56 0.0M
2022-04-11 39.83 39.83 37.63 37.63 0.0M
2022-04-08 37.81 39.68 37.67 39.68 0.0M
2022-04-07 37.76 38.31 37.70 37.70 0.0M
2022-04-06 38.31 38.31 37.03 37.40 0.0M
2022-04-05 39.12 39.94 38.28 38.28 0.0M
2022-04-04 37.58 39.76 37.58 39.27 0.0M
2022-04-01 36.38 38.65 36.28 38.33 0.0M
2022-03-31 35.60 38.60 35.60 37.60 0.0M
2022-03-30 38.00 38.00 36.40 36.80 0.0M
2022-03-29 35.20 36.60 34.40 36.60 0.0M
2022-03-28 36.60 37.20 36.00 36.20 0.0M
2022-03-25 37.80 38.20 36.20 37.80 0.0M
2022-03-24 37.40 37.60 37.20 37.20 0.0M
2022-03-23 37.60 37.80 36.40 37.20 0.0M
2022-03-22 38.00 38.00 36.20 36.40 0.0M
2022-03-21 35.40 37.80 35.40 36.80 0.0M
2022-03-18 35.80 35.80 35.00 35.40 0.0M
2022-03-17 34.00 35.40 34.00 35.40 0.0M
2022-03-16 33.40 33.60 32.80 33.20 0.0M
2022-03-15 33.00 33.40 31.60 33.20 0.0M
2022-03-14 34.40 35.20 33.40 34.20 0.0M
2022-03-11 36.80 36.80 35.40 36.60 0.0M
2022-03-10 34.40 36.40 34.40 36.40 0.0M
2022-03-09 36.20 36.20 33.00 35.00 0.0M
2022-03-08 34.00 37.80 34.00 35.20 0.0M
2022-03-07 38.60 39.20 34.60 35.00 0.0M
2022-03-04 35.00 36.20 34.60 36.20 0.0M
2022-03-03 35.00 35.60 33.20 34.40 0.0M
2022-03-02 34.80 35.40 33.00 34.20 0.0M
2022-03-01 32.80 33.80 31.40 33.40 0.0M
2022-02-28 31.00 31.80 30.00 31.80 0.0M
2022-02-25 28.40 30.00 28.20 30.00 0.0M
2022-02-24 29.80 29.80 27.20 28.80 0.0M
2022-02-23 27.40 28.20 27.20 27.20 0.0M
2022-02-22 28.80 30.20 26.80 26.80 0.0M
2022-02-21 28.00 29.00 27.80 27.80 0.0M
2022-02-18 29.00 29.00 27.80 28.20 0.0M
2022-02-17 29.53 29.53 28.31 28.51 0.0M
2022-02-16 28.74 29.23 28.50 28.53 0.0M
2022-02-15 28.75 28.79 27.30 28.42 0.0M
2022-02-14 29.88 30.77 28.35 28.41 0.0M
2022-02-11 29.84 30.29 29.09 30.07 0.0M
2022-02-10 28.70 29.80 28.70 29.80 0.0M
2022-02-09 28.80 29.21 28.75 29.21 0.0M
2022-02-08 28.71 29.02 28.71 29.02 0.0M
2022-02-07 30.71 30.71 29.40 29.54 0.0M
2022-02-04 30.39 31.66 29.98 30.48 0.0M
2022-02-03 30.50 30.50 30.50 30.50 0.0M
2022-02-02 30.13 31.14 29.86 30.34 0.0M
2022-02-01 29.44 31.11 28.86 30.81 0.0M
2022-01-31 29.77 30.30 29.06 29.57 0.0M
2022-01-28 29.75 30.27 28.90 28.90 0.0M
2022-01-27 29.82 30.50 29.35 29.35 0.0M
2022-01-26 28.77 30.55 28.77 29.39 0.0M
2022-01-25 25.80 29.53 25.80 29.53 0.0M
2022-01-24 26.36 27.00 24.84 27.00 0.0M
2022-01-21 26.71 27.43 26.20 26.50 0.0M
2022-01-20 28.06 28.89 27.77 28.52 0.0M
2022-01-19 29.44 29.52 28.55 29.00 0.0M
2022-01-18 29.38 30.25 28.85 29.36 0.0M
2022-01-17 29.17 30.12 28.89 28.89 0.0M
2022-01-14 27.55 29.24 27.55 29.24 0.0M
2022-01-13 29.07 29.07 27.84 27.90 0.0M
2022-01-12 27.51 28.96 27.51 28.37 0.0M
2022-01-11 25.80 28.19 25.80 28.02 0.0M
2022-01-10 26.70 26.73 25.64 25.64 0.0M
2022-01-07 27.02 27.02 26.11 26.11 0.0M
2022-01-06 24.69 26.20 24.39 26.11 0.0M
2022-01-05 26.26 26.26 26.26 26.26 0.0M
2022-01-04 24.52 26.26 24.52 26.23 0.0M
2022-01-03 24.25 24.62 23.77 24.62 0.0M