Hot Features
프리미엄
Teck Resources Ltd (TECK)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 3.7353515625 | 40.96 | 42.54 | 39.05 | 2994268 | 41.11091654 | CS |
| 4 | 1.62 | 3.96378761928 | 40.87 | 44.5 | 39.05 | 3040996 | 42.08904153 | CS |
| 12 | -3.76 | -8.12972972973 | 46.25 | 47.855 | 39.05 | 2586860 | 43.39494219 | CS |
| 26 | 0.26 | 0.615676059673 | 42.23 | 54.13 | 39.05 | 2725274 | 46.28560787 | CS |
| 52 | 3.37 | 8.6145194274 | 39.12 | 55.13 | 36.5005 | 3189232 | 46.16682383 | CS |
| 156 | 8.99 | 26.8358208955 | 33.5 | 55.13 | 24.72 | 4015770 | 40.08980382 | CS |
| 260 | 28.53 | 204.369627507 | 13.96 | 55.13 | 5.6 | 4319637 | 30.363341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 41.95 | 1.86 | 4.64 | 40.17 | 42.05 | 40.17 | 3175495 |
| 1738626000 | 40.09 | -0.79 | -1.93 | 39.45 | 40.88 | 39.05 | 3680418 |
| 1738366800 | 40.88 | -0.83 | -1.99 | 41.5 | 41.99 | 40.79 | 2194906 |
| 1738280400 | 41.71 | 0.56 | 1.36 | 41.64 | 42.13 | 41.26 | 2443464 |
| 1738194000 | 41.15 | 0.3 | 0.73 | 40.96 | 41.72 | 40.71 | 3477058 |
| 1738107600 | 40.85 | -1.59 | -3.75 | 42.35 | 42.38 | 40.68 | 3294084 |
| 1738021200 | 42.44 | -0.92 | -2.12 | 42.67 | 42.67 | 41.68 | 3037714 |
| 1737762000 | 43.36 | 0.45 | 1.05 | 43.94 | 44.06 | 43.28 | 2163688 |
| 1737675600 | 42.91 | 0 | 0.00 | 42.91 | 42.91 | 42.91 | 0 |
| 1737589200 | 42.91 | -0.83 | -1.90 | 44.08 | 44.12 | 42.85 | 2578844 |
| 1737502800 | 43.74 | 0.58 | 1.34 | 44.17 | 44.5 | 43.43 | 3751974 |
| 1737157200 | 43.16 | 0.8 | 1.89 | 42.52 | 43.97 | 42.3 | 4107821 |
| 1737070800 | 42.36 | -0.42 | -0.98 | 42.8 | 42.99 | 41.29 | 5076116 |
| 1736984400 | 42.78 | 0.28 | 0.66 | 43.22 | 43.42 | 42.535 | 1909189 |
| 1736898000 | 42.5 | 0.27 | 0.64 | 42.53 | 42.82 | 42.2996 | 2115984 |
| 1736811600 | 42.23 | 0.2 | 0.48 | 41.81 | 42.86 | 41.71 | 2500206 |
| 1736552400 | 42.03 | 0.56 | 1.35 | 42.23 | 42.34 | 41.54 | 3774567 |
| 1736379600 | 41.47 | 0.3 | 0.73 | 40.87 | 41.75 | 40.59 | 2415411 |
| 1736293200 | 41.17 | -0.27 | -0.65 | 41.77 | 41.88 | 40.92 | 2025016 |
| 1736206800 | 41.44 | 0.45 | 1.10 | 42.23 | 42.31 | 41.37 | 2500905 |
| 1735947600 | 40.99 | 0.07 | 0.17 | 41.245 | 41.29 | 40.44 | 1519183 |
| 1735861200 | 40.92 | 0.39 | 0.96 | 40.63 | 41.28 | 40.63 | 1273537 |
| 1735688400 | 40.53 | 0.19 | 0.47 | 40.24 | 40.885 | 40.19 | 1476616 |
| 1735602000 | 40.34 | -0.47 | -1.15 | 40.5 | 40.59 | 40.04 | 1884488 |
| 1735342800 | 40.81 | -0.3 | -0.73 | 40.695 | 41.2 | 40.55 | 1398198 |
| 1735256400 | 41.11 | -0.07 | -0.17 | 41 | 41.28 | 40.89 | 1776334 |
| 1735077840 | 41.18 | -0.07 | -0.17 | 41.48 | 41.48 | 40.83 | 664534 |
| 1734997200 | 41.25 | 0.31 | 0.76 | 40.66 | 41.39 | 40.53 | 2251955 |
| 1734738000 | 40.94 | 0.95 | 2.38 | 39.88 | 41.325 | 39.88 | 3452276 |
| 1734651600 | 39.99 | -0.13 | -0.32 | 40.23 | 40.6653 | 39.86 | 2355708 |
| 1734565200 | 40.12 | -1.97 | -4.68 | 41.825 | 42.09 | 39.81 | 2962799 |
| 1734478800 | 42.09 | -0.65 | -1.52 | 42.11 | 42.44 | 41.76 | 2893778 |
| 1734392400 | 42.74 | -1.35 | -3.06 | 43.765 | 44 | 42.42 | 3402596 |
| 1734133200 | 44.09 | -1.11 | -2.46 | 44.54 | 44.7 | 43.62 | 2995924 |
| 1734046800 | 45.2 | -0.66 | -1.44 | 45.41 | 45.67 | 45 | 1513297 |
| 1733960400 | 45.86 | 0.37 | 0.81 | 45.54 | 45.96 | 45.4 | 2015982 |
| 1733874000 | 45.49 | -1.3 | -2.78 | 45.84 | 46.41 | 45.29 | 1692790 |
| 1733787600 | 46.79 | 1.83 | 4.07 | 47.21 | 47.855 | 46.53 | 3653379 |
| 1733528400 | 44.96 | -0.46 | -1.01 | 45.46 | 45.49 | 44.91 | 2074308 |
| 1733442000 | 45.42 | -0.36 | -0.79 | 45.77 | 45.98 | 45.17 | 2072224 |
| 1733355600 | 45.78 | -0.34 | -0.74 | 46.29 | 46.38 | 45.75 | 1798263 |
| 1733269200 | 46.12 | -0.01 | -0.02 | 47.39 | 47.4 | 45.91 | 3475137 |
| 1733182800 | 46.13 | -0.55 | -1.18 | 46.58 | 46.88 | 45.54 | 2731417 |
| 1732917840 | 46.68 | 0.44 | 0.95 | 46.56 | 46.96 | 46.25 | 1414240 |
| 1732750800 | 46.24 | -0.06 | -0.13 | 46.3 | 47.14 | 46.08 | 1960412 |
| 1732664400 | 46.3 | -0.8 | -1.70 | 46.81 | 46.81 | 46.095 | 1615166 |
| 1732578000 | 47.1 | 0.29 | 0.62 | 47.18 | 47.4 | 46.79 | 2542636 |
| 1732318800 | 46.81 | -0.4 | -0.85 | 46.95 | 47.21 | 46.62 | 1753120 |
| 1732232400 | 47.21 | 0.56 | 1.20 | 47.15 | 47.425 | 46.68 | 2252475 |
| 1732146000 | 46.65 | -0.48 | -1.02 | 47.2604 | 47.42 | 46.615 | 2686017 |
| 1732059600 | 47.13 | 0.96 | 2.08 | 45.91 | 47.18 | 45.91 | 2395356 |
| 1731973200 | 46.17 | 1.18 | 2.62 | 45.47 | 46.5 | 45.08 | 2674486 |
| 1731714000 | 44.99 | -0.39 | -0.86 | 45.74 | 46.13 | 44.76 | 2501377 |
| 1731627600 | 45.38 | 0.49 | 1.09 | 45.24 | 45.88 | 44.65 | 4079215 |
| 1731541200 | 44.89 | -1.54 | -3.32 | 46.25 | 46.5 | 44.785 | 6258382 |
| 1731454800 | 46.43 | -1.17 | -2.46 | 46.5 | 46.865 | 45.57 | 3588061 |
| 1731368400 | 47.6 | -1.09 | -2.24 | 47.71 | 48.12 | 47.11 | 1941417 |
| 1731109200 | 48.69 | -2.37 | -4.64 | 49.23 | 49.71 | 47.75 | 3448409 |
| 1731022800 | 51.06 | 1.97 | 4.01 | 50.86 | 51.2 | 50.38 | 2490886 |
| 1730936400 | 49.09 | 0.3 | 0.61 | 47.96 | 49.39 | 46.75 | 3675968 |
| 1730850000 | 48.79 | 1.86 | 3.96 | 47.62 | 49.15 | 47.62 | 3019738 |
