Hot Features
프리미엄
Trinseo Plc (TSE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.886917960089 | 4.51 | 4.77 | 4.13 | 312142 | 4.42702596 | CS |
| 4 | -0.59 | -11.6600790514 | 5.06 | 5.49 | 4.13 | 369703 | 4.80553193 | CS |
| 12 | -0.36 | -7.45341614907 | 4.83 | 6.85 | 3.15 | 406372 | 4.83995707 | CS |
| 26 | 1.47 | 49 | 3 | 7.05 | 2.16 | 436687 | 4.46093887 | CS |
| 52 | -1.15 | -20.462633452 | 5.62 | 7.05 | 1.935 | 446230 | 4.03719035 | CS |
| 156 | -52.6 | -92.1675135798 | 57.07 | 59.73 | 1.935 | 481513 | 16.8835792 | CS |
| 260 | -30.68 | -87.2830725462 | 35.15 | 76.49 | 1.935 | 476670 | 25.66639814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.35 | 0 | 0.00 | 4.37 | 4.475 | 4.3 | 235239 |
| 1737070800 | 4.35 | -0.29 | -6.25 | 4.59 | 4.62 | 4.33 | 179534 |
| 1736984400 | 4.64 | 0.22 | 4.98 | 4.62 | 4.7699999 | 4.5199999 | 360655 |
| 1736898000 | 4.42 | 0.08 | 1.84 | 4.33 | 4.61 | 4.33 | 523336 |
| 1736811600 | 4.34 | 0.06 | 1.40 | 4.16 | 4.36 | 4.13 | 229911 |
| 1736552400 | 4.28 | -0.36 | -7.76 | 4.51 | 4.51 | 4.245 | 267274 |
| 1736379600 | 4.64 | -0.39 | -7.75 | 4.98 | 5 | 4.61 | 446343 |
| 1736293200 | 5.03 | -0.02 | -0.40 | 5.07 | 5.25 | 4.98 | 406908 |
| 1736206800 | 5.05 | -0.2 | -3.81 | 5.34 | 5.45 | 5 | 251414 |
| 1735947600 | 5.25 | 0.08 | 1.55 | 5.2 | 5.3099999 | 4.96 | 299353 |
| 1735861200 | 5.17 | 0.07 | 1.37 | 5.16 | 5.46 | 4.98 | 228808 |
| 1735688400 | 5.1 | -0.01 | -0.20 | 5.18 | 5.3699 | 4.965 | 216231 |
| 1735602000 | 5.11 | -0.06 | -1.16 | 5.09 | 5.205 | 4.8099999 | 239846 |
| 1735342800 | 5.17 | 0.07 | 1.37 | 5.07 | 5.41 | 5.0601 | 255829 |
| 1735256400 | 5.1 | 0.3 | 6.25 | 4.79 | 5.196 | 4.75 | 361498 |
| 1735077840 | 4.8 | -0.03 | -0.62 | 4.88 | 5.0199999 | 4.735 | 321133 |
| 1734997200 | 4.83 | 0.06 | 1.26 | 4.86 | 5.01 | 4.66 | 350932 |
| 1734738000 | 4.7699999 | -0.35 | -6.84 | 5.0599999 | 5.49 | 4.68 | 1345954 |
| 1734651600 | 5.12 | -0.29 | -5.36 | 5.42 | 5.59 | 5.08 | 349820 |
| 1734565200 | 5.41 | -1.17 | -17.78 | 6.61 | 6.7463 | 5.3099999 | 466317 |
| 1734478800 | 6.58 | 1.06 | 19.20 | 5.55 | 6.85 | 5.5199999 | 1322196 |
| 1734392400 | 5.5199999 | 0.01 | 0.18 | 5.41 | 5.86 | 5.3320999 | 379847 |
| 1734133200 | 5.51 | -0.19 | -3.33 | 5.69 | 5.74 | 5.5 | 302070 |
| 1734046800 | 5.7 | -0.39 | -6.40 | 5.92 | 6.13 | 5.6449999 | 456603 |
| 1733960400 | 6.09 | -0.18 | -2.87 | 6.25 | 6.7 | 5.95 | 784322 |
| 1733874000 | 6.2699999 | 1.81 | 40.58 | 5.0599999 | 6.4 | 4.86 | 2282045 |
| 1733787600 | 4.46 | -0.05 | -1.11 | 4.62 | 4.91 | 4.41 | 341790 |
| 1733528400 | 4.51 | 0.18 | 4.16 | 4.37 | 4.6 | 4.3099999 | 230685 |
| 1733442000 | 4.33 | 0.15 | 3.59 | 4.19 | 4.36 | 4.1301 | 236996 |
| 1733355600 | 4.18 | -0.01 | -0.24 | 4.19 | 4.41 | 4.11 | 228006 |
| 1733269200 | 4.19 | 0.16 | 3.97 | 3.95 | 4.4376 | 3.92 | 348688 |
| 1733182800 | 4.03 | -0.3 | -6.93 | 4.32 | 4.32 | 3.91 | 260600 |
| 1732917840 | 4.33 | -0.03 | -0.69 | 4.35 | 4.42 | 4.16 | 111849 |
| 1732750800 | 4.36 | -0.08 | -1.80 | 4.41 | 4.6599 | 4.2699999 | 501144 |
| 1732664400 | 4.44 | 0.65 | 17.15 | 3.77 | 4.55 | 3.7 | 591577 |
| 1732578000 | 3.79 | 0.24 | 6.76 | 3.55 | 3.88 | 3.55 | 219858 |
| 1732318800 | 3.55 | 0.09 | 2.60 | 3.5 | 3.65 | 3.465 | 218916 |
| 1732232400 | 3.46 | 0.21 | 6.46 | 3.2599999 | 3.505 | 3.2241 | 172729 |
| 1732146000 | 3.25 | -0.07 | -2.11 | 3.31 | 3.335 | 3.15 | 356647 |
| 1732059600 | 3.32 | -0.08 | -2.35 | 3.32 | 3.41 | 3.2501 | 188643 |
| 1731973200 | 3.4 | -0.06 | -1.73 | 3.44 | 3.58 | 3.33 | 311069 |
| 1731714000 | 3.46 | -0.19 | -5.21 | 3.66 | 3.685 | 3.37 | 370942 |
| 1731627600 | 3.65 | 0.03 | 0.83 | 3.65 | 3.75 | 3.48 | 213071 |
| 1731541200 | 3.62 | 0.05 | 1.40 | 3.62 | 3.75 | 3.53 | 284406 |
| 1731454800 | 3.57 | -0.12 | -3.25 | 3.63 | 3.685 | 3.55 | 260776 |
| 1731368400 | 3.69 | -0.14 | -3.66 | 3.8 | 3.92 | 3.53 | 347452 |
| 1731109200 | 3.83 | -0.05 | -1.29 | 3.8 | 3.91 | 3.7 | 426193 |
| 1731022800 | 3.88 | -0.74 | -16.02 | 4.39 | 4.4 | 3.2799999 | 1390317 |
| 1730936400 | 4.62 | 0.36 | 8.45 | 4.49 | 4.72 | 4.36 | 334555 |
| 1730850000 | 4.26 | -0.07 | -1.62 | 4.24 | 4.4 | 4.19 | 152282 |
| 1730763600 | 4.33 | -0.12 | -2.70 | 4.48 | 4.58 | 4.24 | 343761 |
| 1730500800 | 4.45 | -0.17 | -3.68 | 4.65 | 4.7 | 4.41 | 326945 |
| 1730414400 | 4.62 | -0.17 | -3.55 | 4.7 | 4.775 | 4.62 | 192250 |
| 1730328000 | 4.79 | -0.16 | -3.23 | 4.92 | 5 | 4.73 | 334111 |
| 1730241600 | 4.95 | -0.11 | -2.17 | 5.05 | 5.07 | 4.7699999 | 389144 |
| 1730155200 | 5.0599999 | 0.25 | 5.20 | 4.82 | 5.33 | 4.8099999 | 237845 |
| 1729896000 | 4.8099999 | 0 | 0.00 | 4.83 | 5 | 4.7699999 | 205416 |
| 1729809600 | 4.8099999 | -0.04 | -0.82 | 4.82 | 5.07 | 4.76 | 269723 |
| 1729723200 | 4.85 | -0.68 | -12.30 | 5.51 | 5.51 | 4.7699999 | 338938 |
| 1729636800 | 5.53 | 0.04 | 0.73 | 5.45 | 5.67 | 5.45 | 246802 |
| 1729550400 | 5.49 | -0.08 | -1.44 | 5.57 | 5.67 | 5.41 | 213118 |
