![Traeger Inc](/common/images/company/NY_COOK.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 1.26050420168 | 2.38 | 2.49 | 2.28 | 127246 | 2.38510649 | CS |
4 | 0.16 | 7.11111111111 | 2.25 | 2.7 | 2.15 | 151602 | 2.449589 | CS |
12 | -0.565 | -18.9915966387 | 2.975 | 3.43 | 2.15 | 162479 | 2.7117801 | CS |
26 | -0.34 | -12.3636363636 | 2.75 | 3.97 | 2.15 | 193680 | 3.15465198 | CS |
52 | 0.22 | 10.0456621005 | 2.19 | 3.97 | 1.9712 | 243185 | 2.65655689 | CS |
156 | -7.88 | -76.5792031098 | 10.29 | 10.71 | 1.9712 | 559426 | 4.17410248 | CS |
260 | -19.59 | -89.0454545455 | 22 | 32.5907 | 1.9712 | 625368 | 7.53875565 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738971600 | 2.38 | -0.07 | -2.86 | 2.43 | 2.45 | 2.37 | 94386 |
1738885200 | 2.45 | 0.04 | 1.66 | 2.41 | 2.49 | 2.4053 | 63416 |
1738798800 | 2.41 | 0.04 | 1.69 | 2.37 | 2.44 | 2.36 | 90707 |
1738712400 | 2.37 | 0 | 0.00 | 2.38 | 2.38 | 2.32 | 98340 |
1738626000 | 2.37 | -0.07 | -2.87 | 2.38 | 2.39 | 2.2799999 | 296429 |
1738366800 | 2.44 | -0.08 | -3.17 | 2.5157 | 2.5157 | 2.41 | 181811 |
1738280400 | 2.52 | 0 | 0.00 | 2.5299999 | 2.54 | 2.465 | 76236 |
1738194000 | 2.52 | 0.02 | 0.80 | 2.5099999 | 2.57 | 2.48 | 114310 |
1738107600 | 2.5 | -0.04 | -1.57 | 2.55 | 2.55 | 2.475 | 80598 |
1738021200 | 2.54 | 0.1 | 4.10 | 2.45 | 2.7 | 2.44 | 239328 |
1737762000 | 2.44 | -0.09 | -3.56 | 2.49 | 2.5299999 | 2.42 | 102384 |
1737675600 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
1737589200 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.58 | 2.5099999 | 89004 |
1737502800 | 2.55 | -0.01 | -0.39 | 2.6 | 2.625 | 2.5 | 334638 |
1737157200 | 2.56 | 0.12 | 4.92 | 2.45 | 2.5799 | 2.41 | 216129 |
1737070800 | 2.44 | 0 | 0.00 | 2.42 | 2.45 | 2.355 | 107813 |
1736984400 | 2.44 | 0.14 | 6.09 | 2.35 | 2.47 | 2.35 | 202339 |
1736898000 | 2.3 | 0.02 | 0.88 | 2.31 | 2.35 | 2.2599999 | 92340 |
1736811600 | 2.2799999 | 0.01 | 0.44 | 2.25 | 2.29 | 2.15 | 254684 |
1736552400 | 2.27 | -0.04 | -1.73 | 2.27 | 2.295 | 2.2213 | 167559 |
1736379600 | 2.31 | -0.04 | -1.70 | 2.32 | 2.32 | 2.2599999 | 90751 |
1736293200 | 2.35 | -0.04 | -1.67 | 2.43 | 2.43 | 2.32 | 125013 |
1736206800 | 2.39 | -0.06 | -2.45 | 2.49 | 2.49 | 2.37 | 120207 |
1735947600 | 2.45 | 0.07 | 2.94 | 2.38 | 2.46 | 2.34 | 143770 |
1735861200 | 2.38 | -0.01 | -0.42 | 2.43 | 2.4899 | 2.37 | 105123 |
1735688400 | 2.39 | 0.05 | 2.14 | 2.36 | 2.4 | 2.33 | 188892 |
1735602000 | 2.34 | -0.06 | -2.50 | 2.36 | 2.39 | 2.2799999 | 262658 |
1735342800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.45 | 2.345 | 242317 |
1735256400 | 2.46 | -0.01 | -0.40 | 2.42 | 2.48 | 2.42 | 99974 |
1735077840 | 2.47 | 0.01 | 0.41 | 2.48 | 2.48 | 2.41 | 82494 |
1734997200 | 2.46 | -0.13 | -5.02 | 2.59 | 2.5966999 | 2.39 | 272532 |
1734738000 | 2.59 | 0.03 | 1.17 | 2.54 | 2.61 | 2.54 | 343456 |
1734651600 | 2.56 | -0.2 | -7.25 | 2.84 | 2.84 | 2.555 | 212287 |
1734565200 | 2.7599999 | -0.25 | -8.31 | 3.02 | 3.02 | 2.745 | 241267 |
1734478800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.94 | 119174 |
1734392400 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.992 | 116863 |
1734133200 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.11 | 3.0099999 | 117814 |
1734046800 | 3.05 | 0 | 0.00 | 3.05 | 3.12 | 2.98 | 205851 |
1733960400 | 3.05 | -0.03 | -0.97 | 3.13 | 3.13 | 3.0099999 | 243062 |
1733874000 | 3.08 | -0.04 | -1.28 | 3.11 | 3.14 | 3.0099999 | 160338 |
1733787600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.3099 | 3.0991 | 193092 |
1733528400 | 3.15 | 0.06 | 1.94 | 3.14 | 3.205 | 3.06 | 203409 |
1733442000 | 3.09 | -0.25 | -7.49 | 3.3 | 3.37 | 3.08 | 203579 |
1733355600 | 3.34 | -0.02 | -0.60 | 3.41 | 3.43 | 3.29 | 197861 |
1733269200 | 3.36 | 0.07 | 2.13 | 3.27 | 3.43 | 3.25 | 264858 |
1733182800 | 3.29 | 0.08 | 2.49 | 3.19 | 3.3 | 3.15 | 124223 |
1732917840 | 3.21 | -0.02 | -0.62 | 3.22 | 3.2799999 | 3.175 | 51694 |
1732750800 | 3.23 | 0.04 | 1.25 | 3.22 | 3.39 | 3.2 | 131749 |
1732664400 | 3.19 | -0.06 | -1.85 | 3.21 | 3.24 | 3.0099999 | 248057 |
1732578000 | 3.25 | 0.3 | 10.17 | 3.0099999 | 3.37 | 3 | 262456 |
1732318800 | 2.95 | 0.04 | 1.37 | 2.93 | 3.04 | 2.9002 | 146861 |
1732232400 | 2.91 | 0.04 | 1.39 | 2.86 | 2.925 | 2.8 | 119634 |
1732146000 | 2.87 | -0.01 | -0.35 | 2.86 | 2.89 | 2.7599999 | 102227 |
1732059600 | 2.88 | 0.04 | 1.41 | 2.8 | 2.91 | 2.75 | 135488 |
1731973200 | 2.84 | -0.13 | -4.38 | 2.99 | 2.99 | 2.82 | 146053 |
1731714000 | 2.97 | 0.02 | 0.68 | 3 | 3 | 2.92 | 110735 |
1731627600 | 2.95 | 0.01 | 0.34 | 2.95 | 3.0099999 | 2.93 | 94064 |
1731541200 | 2.94 | -0.03 | -1.01 | 3.02 | 3.0299999 | 2.94 | 243752 |
1731454800 | 2.97 | -0.14 | -4.50 | 3.08 | 3.13 | 2.91 | 294647 |
1731368400 | 3.11 | -0.03 | -0.96 | 3.16 | 3.16 | 3.0299999 | 261428 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관