Stockscreener 앱 받기
114.00
1.48%
1.66
시장 영업 전:
115.00
1.00
+0.88%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $115.1 | $110.0 | $5.12 | 1,128,353.0 | +1.48% |
| 2026-03-03 | $116.3 | $111.4 | $4.81 | 1,251,046.0 | -0.86% |
| 2026-03-02 | $113.8 | $109.8 | $4.00 | 1,730,279.0 | +4.57% |
| 2026-02-27 | $108.9 | $105.6 | $3.32 | 1,049,208.0 | +2.84% |
| 2026-02-26 | $107.1 | $102.7 | $4.47 | 1,482,007.0 | +1.62% |
| 2026-02-25 | $106.0 | $101.5 | $4.45 | 909,060.0 | -1.16% |
| 2026-02-24 | $106.1 | $103.7 | $2.34 | 831,725.0 | -0.31% |
| 2026-02-23 | $107.5 | $103.2 | $4.27 | 934,103.0 | -0.12% |
| 2026-02-20 | $106.0 | $103.1 | $2.86 | 2,297,553.0 | +0.37% |
| 2026-02-19 | $105.7 | $103.5 | $2.18 | 756,891.0 | +2.82% |
| 2026-02-18 | $102.2 | $100.0 | $2.19 | 680,682.0 | +2.70% |
| 2026-02-17 | $103.1 | $97.40 | $5.74 | 523,957.0 | -2.54% |
| 2026-02-13 | $102.4 | $99.16 | $3.22 | 483,731.0 | +2.59% |
| 2026-02-12 | $104.0 | $97.96 | $6.08 | 548,591.0 | -4.53% |
| 2026-02-11 | $104.2 | $102.0 | $2.19 | 559,381.0 | +3.71% |
| 2026-02-10 | $102.3 | $99.58 | $2.77 | 625,936.0 | -1.87% |
| 2026-02-09 | $103.4 | $101.0 | $2.48 | 628,843.0 | -0.53% |
| 2026-02-06 | $103.3 | $98.48 | $4.87 | 747,244.0 | +4.49% |
| 2026-02-05 | $99.72 | $96.91 | $2.81 | 582,008.0 | -2.65% |
| 2026-02-04 | $101.9 | $98.25 | $3.63 | 897,705.0 | +3.83% |
| 2026-02-03 | $98.69 | $95.38 | $3.31 | 854,893.0 | +0.84% |
Chord Energy Corp 주식 (CHRD) 연도별 가격 이력
이 심층 분석에서는 Chord Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chord Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chord Energy Corp 주식 (CHRD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $116.3 | $109.8 | $6.47 | 5,238,031.0 | +5.20% |
| 2026-02 | $108.9 | $94.82 | $14.08 | 16,074,053.0 | +8.11% |
| 2026-01 | $103.4 | $87.35 | $16.08 | 16,266,937.0 | +8.13% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.1 | $89.15 | $11.98 | 12,151,634.0 | -0.54% |
| 2025-11 | $94.93 | $84.25 | $10.69 | 15,283,716.0 | +3.46% |
| 2025-10 | $100.9 | $87.62 | $13.31 | 15,046,665.0 | -8.70% |
| 2025-09 | $111.7 | $98.15 | $13.51 | 20,657,827.0 | -9.57% |
| 2025-08 | $110.9 | $99.23 | $11.64 | 16,817,510.0 | -0.40% |
| 2025-07 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 2025-06 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| 2025-05 | $100.5 | $88.27 | $12.20 | 16,505,747.0 | -0.25% |
| 2025-04 | $113.8 | $79.83 | $33.99 | 20,243,059.0 | -19.95% |
| 2025-03 | $115.4 | $99.40 | $15.97 | 20,398,829.0 | -1.38% |
| 2025-02 | $116.2 | $107.2 | $9.00 | 17,204,353.0 | +1.65% |
| 2025-01 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| 2024-11 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| 2024-10 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| 2024-09 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| 2024-08 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| 2024-07 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| 2024-06 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| 2024-05 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| 2024-04 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| 2024-03 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| 2024-02 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| 2024-01 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
1.95%
2.38%
자본화:
|
볼륨(24시간):