Hot Features
프리미엄
Trio Petroleum Corp (TPET)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.59574468085 | 1.88 | 3.15 | 1.625 | 4798878 | 2.08622841 | CS |
| 4 | 0.49 | 36.0294117647 | 1.36 | 3.15 | 0.9403 | 7977730 | 1.89721156 | CS |
| 12 | -0.898 | -32.6783114993 | 2.748 | 4.05 | 0.79 | 5089481 | 1.7949466 | CS |
| 26 | -3.288 | -63.9937718957 | 5.138 | 6.23 | 0.79 | 3969407 | 2.89120672 | CS |
| 52 | -3.53 | -65.6133828996 | 5.38 | 14.392 | 0.79 | 8762395 | 6.15176242 | CS |
| 156 | -51.15 | -96.5094339623 | 53 | 60 | 0.79 | 5232526 | 6.45319862 | CS |
| 260 | -51.15 | -96.5094339623 | 53 | 60 | 0.79 | 5232526 | 6.45319862 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 1.78 | -0.2 | -10.10 | 1.9 | 1.98 | 1.75 | 735365 |
| 1737070200 | 1.98 | 0.18 | 10.00 | 2 | 2.09 | 1.84 | 3225464 |
| 1736983800 | 1.8 | -0.17 | -8.63 | 1.89 | 1.89 | 1.625 | 1810955 |
| 1736897400 | 1.97 | -0.27 | -12.05 | 2.2799999 | 2.3 | 1.92 | 1779814 |
| 1736811000 | 2.24 | 0.32 | 16.67 | 2.13 | 3.15 | 2 | 12260455 |
| 1736551800 | 1.92 | -0.12 | -5.88 | 1.88 | 2.29 | 1.72 | 4971031 |
| 1736379000 | 2.04 | 0.77 | 60.63 | 2 | 2.61 | 1.4 | 89177144 |
| 1736292600 | 1.27 | 0.2 | 18.69 | 1.07 | 1.52 | 1.05 | 4687028 |
| 1736206200 | 1.07 | -0.08 | -6.96 | 1.15 | 1.15 | 1.01 | 804417 |
| 1735947000 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.08 | 740826 |
| 1735860600 | 1.17 | -0.04 | -3.31 | 1.23 | 1.25 | 1.15 | 1125202 |
| 1735687800 | 1.21 | 0.17 | 16.35 | 1.33 | 1.33 | 1.06 | 4046014 |
| 1735601400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.08 | 1.01 | 3829588 |
| 1735342200 | 1.01 | -0.12 | -10.62 | 1.08 | 1.1299999 | 0.9825 | 1113857 |
| 1735255800 | 1.1299999 | 0.07 | 6.60 | 1.02 | 1.22 | 1.02 | 1308336 |
| 1735077840 | 1.06 | 0.06 | 6.00 | 0.9403 | 1.09 | 0.9403 | 1339909 |
| 1734996600 | 1 | -0.11 | -9.91 | 1.02 | 1.1 | 0.9801 | 1026660 |
| 1734737400 | 1.11 | -0.36 | -24.49 | 1.36 | 1.37 | 1.05 | 2795587 |
| 1734651000 | 1.47 | 0.65 | 79.16 | 3 | 4.05 | 1.4 | 107236596 |
| 1734564600 | 0.8205 | -0.0085 | -1.03 | 0.83 | 0.8691 | 0.8169999 | 101432 |
| 1734478200 | 0.829 | -0.051 | -5.80 | 0.85 | 0.8607 | 0.79 | 152364 |
| 1734391800 | 0.88 | -0.0499 | -5.37 | 0.9299 | 0.9299 | 0.86 | 201834 |
| 1734132600 | 0.9299 | -0.0193 | -2.03 | 0.93 | 0.951 | 0.91 | 134477 |
| 1734046200 | 0.9492 | -0.0398 | -4.02 | 0.98 | 0.9899 | 0.925 | 128692 |
| 1733959800 | 0.989 | -0.021 | -2.08 | 1 | 1.01 | 0.9644 | 135822 |
| 1733873400 | 1.01 | -0.08 | -7.34 | 1.08 | 1.08 | 0.98 | 204528 |
| 1733787000 | 1.09 | 0.06 | 5.31 | 1.08 | 1.15 | 1.04 | 326748 |
| 1733527800 | 1.035 | -0.03 | -2.36 | 1.06 | 1.06 | 1.026 | 86931 |
| 1733441400 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.17 | 1.03 | 250027 |
| 1733355000 | 1.1299999 | 0.13 | 13.57 | 0.9877 | 1.24 | 0.9701 | 499858 |
| 1733268600 | 0.995 | -0.045 | -4.33 | 1.05 | 1.05 | 0.9022 | 303759 |
| 1733182200 | 1.04 | -0.11 | -9.57 | 1.15 | 1.17 | 1.01 | 310332 |
| 1732917840 | 1.15 | -0.08 | -6.50 | 1.21 | 1.21 | 1.1299999 | 198791 |
| 1732750200 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3 | 1.17 | 248447 |
| 1732663800 | 1.3 | 0.12 | 10.17 | 1.19 | 1.34 | 1.19 | 455145 |
| 1732577400 | 1.18 | -0.16 | -11.94 | 1.36 | 1.4 | 1.175 | 588014 |
| 1732318200 | 1.34 | 0.17 | 14.53 | 1.18 | 1.35 | 1.1279999 | 891878 |
| 1732231800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2301 | 1.1201 | 171904 |
| 1732145400 | 1.23 | -0.1 | -7.52 | 1.35 | 1.3693 | 1.1943 | 301860 |
| 1732059000 | 1.33 | -0.06 | -4.32 | 1.36 | 1.42 | 1.28 | 330946 |
| 1731972600 | 1.3899999 | -0.19 | -12.09 | 1.51 | 1.7 | 1.3201 | 469190 |
| 1731713400 | 1.5811 | -0.36 | -18.67 | 1.71 | 2.25 | 1.42 | 716678 |
| 1731627000 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731540600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731454200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731367800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731108600 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1731022200 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730935800 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1730849400 | 1.944 | -0.61 | -23.88 | 2.05 | 2.2 | 1.92142 | 281466 |
| 1730763000 | 2.554 | 0.09 | 3.65 | 2.57 | 2.64 | 2.3499999 | 259279 |
| 1730500200 | 2.464 | -0.09 | -3.67 | 2.482 | 2.488 | 2.156 | 222198 |
| 1730413800 | 2.558 | -0.02 | -0.85 | 2.58 | 2.74 | 2.44 | 508447 |
| 1730327400 | 2.58 | -0.07 | -2.64 | 2.6 | 2.644 | 2.5 | 90050 |
| 1730241000 | 2.65 | -0.14 | -5.02 | 2.65 | 2.76 | 2.63 | 120375 |
| 1730154600 | 2.79 | -0.02 | -0.78 | 2.78 | 2.84 | 2.644 | 236667 |
| 1729895400 | 2.812 | 0.06 | 2.33 | 2.7479999 | 2.8699999 | 2.6679999 | 74591 |
| 1729809000 | 2.7479999 | -0.09 | -3.03 | 2.7479999 | 2.8 | 2.65 | 51669 |
| 1729722600 | 2.8339999 | -0.12 | -4.13 | 2.968 | 2.98 | 2.74 | 92135 |
| 1729636200 | 2.9559999 | -0.17 | -5.56 | 3.164 | 3.1719999 | 2.936 | 88302 |
| 1729549800 | 3.13 | 0.03 | 1.03 | 3.098 | 3.178 | 3.04 | 72725 |
| 1729290600 | 3.098 | -0.01 | -0.45 | 3.068 | 3.1 | 3.016 | 91817 |
