Hot Features
프리미엄
TXNM Energy Inc (TXNM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 2.4905818334 | 47.78 | 48.98 | 47.39 | 429135 | 48.47352785 | CS |
| 4 | -0.19 | -0.386493083808 | 49.16 | 50.28 | 47.38 | 757865 | 48.53934222 | CS |
| 12 | 5.72 | 13.225433526 | 43.25 | 50.28 | 42.09 | 795115 | 46.16639506 | CS |
| 26 | 7.87 | 19.1484184915 | 41.1 | 50.28 | 39.6 | 699093 | 44.64619758 | CS |
| 52 | 7.87 | 19.1484184915 | 41.1 | 50.28 | 39.6 | 699093 | 44.64619758 | CS |
| 156 | 7.87 | 19.1484184915 | 41.1 | 50.28 | 39.6 | 699093 | 44.64619758 | CS |
| 260 | 7.87 | 19.1484184915 | 41.1 | 50.28 | 39.6 | 699093 | 44.64619758 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 48.97 | 0.51 | 1.05 | 48.22 | 49.145 | 47.7958 | 546843 |
| 1735342800 | 48.46 | -0.22 | -0.45 | 48.3 | 48.98 | 48.3 | 515843 |
| 1735256400 | 48.68 | -0.13 | -0.27 | 48.7 | 48.91 | 48.5 | 366393 |
| 1735077840 | 48.81 | 0.58 | 1.20 | 48.6 | 48.86 | 48.09 | 231904 |
| 1734997200 | 48.23 | 0.3 | 0.63 | 47.78 | 48.3 | 47.39 | 602399 |
| 1734738000 | 47.93 | 0.22 | 0.46 | 47.43 | 48.42 | 47.38 | 1911063 |
| 1734651600 | 47.71 | 0.2 | 0.42 | 47.88 | 48.49 | 47.655 | 780107 |
| 1734565200 | 47.51 | -0.93 | -1.92 | 48.5 | 48.97 | 47.51 | 1391525 |
| 1734478800 | 48.44 | -0.03 | -0.06 | 47.98 | 49 | 47.72 | 1128915 |
| 1734392400 | 48.47 | -0.72 | -1.46 | 48.74 | 49.515 | 48.46 | 1093944 |
| 1734133200 | 49.19 | 0.61 | 1.26 | 48.63 | 49.324 | 48.44 | 589367 |
| 1734046800 | 48.58 | 0.31 | 0.64 | 48.44 | 49.03 | 48.32 | 631536 |
| 1733960400 | 48.27 | -0.15 | -0.31 | 48.42 | 48.6 | 47.88 | 678027 |
| 1733874000 | 48.42 | -0.62 | -1.26 | 48.72 | 48.795 | 48 | 584312 |
| 1733787600 | 49.04 | -0.29 | -0.59 | 49.39 | 49.63 | 48.89 | 598395 |
| 1733528400 | 49.33 | -0.82 | -1.64 | 50.28 | 50.28 | 49.12 | 523315 |
| 1733442000 | 50.15 | 0.52 | 1.05 | 49.76 | 50.26 | 49.435 | 642207 |
| 1733355600 | 49.63 | 0.19 | 0.38 | 49.44 | 49.86 | 49.33 | 556261 |
| 1733269200 | 49.44 | 0.39 | 0.80 | 49.25 | 49.755 | 48.8591 | 589339 |
| 1733182800 | 49.05 | 0 | 0.00 | 49.16 | 49.3 | 48.42 | 984591 |
| 1732917840 | 49.05 | -0.15 | -0.30 | 49.24 | 49.467 | 49.01 | 472598 |
| 1732750800 | 49.2 | 0.9 | 1.86 | 48.61 | 49.7 | 48.385 | 749219 |
| 1732664400 | 48.3 | -0.91 | -1.85 | 49.47 | 49.505 | 48.29 | 1246271 |
| 1732578000 | 49.21 | 0.42 | 0.86 | 49.05 | 49.53 | 48.99 | 715548 |
| 1732318800 | 48.79 | 0.32 | 0.66 | 48.82 | 49.09 | 48.43 | 749879 |
| 1732232400 | 48.47 | 0.81 | 1.70 | 47.87 | 48.59 | 47.63 | 612386 |
| 1732146000 | 47.66 | -0.21 | -0.44 | 47.77 | 47.935 | 47.34 | 943036 |
| 1732059600 | 47.87 | 0.55 | 1.16 | 47.11 | 47.97 | 46.495 | 898483 |
| 1731973200 | 47.32 | 1.02 | 2.20 | 46.41 | 47.715 | 46.155 | 937713 |
| 1731714000 | 46.3 | 0.49 | 1.07 | 45.92 | 46.39 | 45.52 | 1063615 |
| 1731627600 | 45.81 | -0.14 | -0.30 | 46.12 | 46.2899 | 45.67 | 1154855 |
| 1731541200 | 45.95 | 0.21 | 0.46 | 46.03 | 46.1 | 45.53 | 840067 |
| 1731454800 | 45.74 | 0.37 | 0.82 | 45.43 | 45.925 | 45.11 | 744060 |
| 1731368400 | 45.37 | 0.65 | 1.45 | 45.07 | 45.4699 | 44.81 | 725813 |
| 1731109200 | 44.72 | -0.05 | -0.11 | 44.94 | 45.1895 | 44.5 | 900034 |
| 1731022800 | 44.77 | -0.21 | -0.47 | 44.86 | 45.195 | 44.52 | 1142327 |
| 1730936400 | 44.98 | 1.59 | 3.66 | 43.8 | 45.13 | 43.32 | 1807209 |
| 1730850000 | 43.39 | 0.74 | 1.74 | 42.69 | 43.4 | 42.49 | 942015 |
| 1730763600 | 42.65 | 0.37 | 0.88 | 42.09 | 42.77 | 42.09 | 816634 |
| 1730500800 | 42.28 | -1.26 | -2.89 | 45.3 | 46.84 | 42.172 | 1136690 |
| 1730414400 | 43.54 | 0.56 | 1.30 | 42.95 | 43.89 | 42.875 | 685950 |
| 1730328000 | 42.98 | -0.52 | -1.20 | 43.53 | 43.72 | 42.89 | 771893 |
| 1730241600 | 43.5 | -0.24 | -0.55 | 43.41 | 43.71 | 43.26 | 582184 |
| 1730155200 | 43.74 | -0.42 | -0.95 | 43.99 | 44.1 | 43.59 | 425277 |
| 1729896000 | 44.16 | -0.58 | -1.30 | 44.81 | 44.89 | 44.07 | 376319 |
| 1729809600 | 44.74 | 0.13 | 0.29 | 44.77 | 45.06 | 44.45 | 697744 |
| 1729723200 | 44.61 | 1.14 | 2.62 | 43.45 | 44.7 | 43.21 | 796111 |
| 1729636800 | 43.47 | -0.08 | -0.18 | 43.39 | 43.55 | 43.24 | 593879 |
| 1729550400 | 43.55 | -0.07 | -0.16 | 43.78 | 43.92 | 43.33 | 635873 |
| 1729291200 | 43.62 | 0.11 | 0.25 | 43.64 | 43.97 | 43.42 | 611422 |
| 1729204800 | 43.51 | -0.33 | -0.75 | 44.02 | 44.02 | 43.48 | 567845 |
| 1729118400 | 43.84 | 0.32 | 0.74 | 43.79 | 44.08 | 43.54 | 690175 |
| 1729032000 | 43.52 | 0.03 | 0.07 | 43.48 | 44.19 | 43.445 | 1229337 |
| 1728945600 | 43.49 | 0.31 | 0.72 | 43.29 | 43.625 | 43.2 | 950890 |
| 1728686400 | 43.18 | -0.28 | -0.64 | 43.51 | 43.73 | 43.15 | 515108 |
| 1728600000 | 43.46 | 0.4 | 0.93 | 42.68 | 43.51 | 42.68 | 1125724 |
| 1728513600 | 43.06 | -0.08 | -0.19 | 43.15 | 43.5 | 42.965 | 301228 |
| 1728427200 | 43.14 | -0.06 | -0.14 | 43.2 | 43.37 | 42.91 | 429000 |
| 1728340800 | 43.2 | -0.05 | -0.12 | 43.25 | 43.5 | 42.93 | 1132833 |
| 1728081600 | 43.25 | -0.42 | -0.96 | 43.46 | 43.79 | 43.08 | 417318 |
| 1727995200 | 43.67 | -0.38 | -0.86 | 43.99 | 44.28 | 43.63 | 559990 |
| 1727908800 | 44.05 | -0.05 | -0.11 | 44.38 | 44.83 | 43.82 | 965646 |
| 1727822400 | 44.1 | 0.33 | 0.75 | 43.8 | 44.17 | 43.3 | 502730 |
