Hot Features
프리미엄
TXO Partners LP (TXO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 2.00749464668 | 18.68 | 19.48 | 18 | 75041 | 18.62224421 | CS |
| 4 | -0.365 | -1.87950566426 | 19.42 | 19.55 | 18 | 61572 | 18.79621408 | CS |
| 12 | -1.105 | -5.48115079365 | 20.16 | 20.16 | 17.81 | 62716 | 18.99091647 | CS |
| 26 | -1.645 | -7.94685990338 | 20.7 | 23.5558 | 17.81 | 85106 | 20.1630161 | CS |
| 52 | -0.245 | -1.26943005181 | 19.3 | 23.5558 | 17.2 | 65082 | 19.54275967 | CS |
| 156 | -2.945 | -13.3863636364 | 22 | 25 | 17.2 | 50384 | 20.2689024 | CS |
| 260 | -2.945 | -13.3863636364 | 22 | 25 | 17.2 | 50384 | 20.2689024 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 18.99 | 0.33 | 1.77 | 18.5825 | 18.99 | 18.432 | 87974 |
| 1731109200 | 18.66 | -0.02 | -0.11 | 18.735 | 18.93 | 18.4501 | 76117 |
| 1731022800 | 18.68 | 0.14 | 0.76 | 18.59 | 18.7 | 18.45 | 51863 |
| 1730936400 | 18.54 | 0.39 | 2.15 | 18.3499 | 18.7079 | 18.17 | 88142 |
| 1730850000 | 18.15 | -0.27 | -1.47 | 18.8031 | 18.9496 | 18 | 66708 |
| 1730763600 | 18.42 | -0.03 | -0.16 | 18.4 | 18.62 | 18.2 | 153039 |
| 1730500800 | 18.45 | -0.17 | -0.91 | 18.75 | 18.78 | 18.24 | 80609 |
| 1730414400 | 18.62 | -0.47 | -2.46 | 19.26 | 19.26 | 18.52 | 34517 |
| 1730328000 | 19.09 | -0.08 | -0.42 | 19.25 | 19.26 | 18.93 | 51944 |
| 1730241600 | 19.17 | -0.13 | -0.67 | 19.255 | 19.37 | 18.92 | 30228 |
| 1730155200 | 19.3 | 0.04 | 0.21 | 18.9 | 19.3599 | 18.9 | 53732 |
| 1729896000 | 19.26 | -0.03 | -0.16 | 19.16 | 19.55 | 19.03 | 57748 |
| 1729809600 | 19.29 | 0.31 | 1.63 | 19.15 | 19.37 | 18.9 | 41424 |
| 1729723200 | 18.98 | -0.03 | -0.16 | 18.94 | 19.27 | 18.925 | 39641 |
| 1729636800 | 19.01 | 0.12 | 0.64 | 18.99 | 19.16 | 18.89 | 30788 |
| 1729550400 | 18.89 | 0.09 | 0.48 | 18.88 | 19.11 | 18.6733 | 81630 |
| 1729291200 | 18.8 | -0.07 | -0.37 | 18.9 | 19.1 | 18.8 | 70585 |
| 1729204800 | 18.87 | -0.28 | -1.46 | 19.35 | 19.35 | 18.75 | 41926 |
| 1729118400 | 19.15 | -0.01 | -0.05 | 19 | 19.215 | 18.975 | 32565 |
| 1729032000 | 19.16 | -0.29 | -1.49 | 19.42 | 19.42 | 18.9838 | 47968 |
| 1728945600 | 19.45 | -0.07 | -0.36 | 19.4 | 19.665 | 19.24 | 34271 |
| 1728686400 | 19.52 | 0.07 | 0.36 | 19.36 | 19.7099 | 19.05 | 35087 |
| 1728600000 | 19.45 | 0.02 | 0.10 | 19.605 | 19.706261 | 19.25 | 19457 |
| 1728513600 | 19.43 | 0.11 | 0.57 | 19.23 | 19.63 | 19.045 | 25840 |
| 1728427200 | 19.32 | -0.55 | -2.77 | 19.695 | 19.6954 | 19.2 | 27913 |
| 1728340800 | 19.87 | 0.8 | 4.20 | 19.05 | 19.92 | 19.05 | 62650 |
| 1728081600 | 19.07 | -0.76 | -3.83 | 19.83 | 19.9083 | 18.92 | 95240 |
| 1727995200 | 19.83 | 0.09 | 0.46 | 19.815 | 20.05 | 19.74 | 50459 |
| 1727908800 | 19.74 | -0.11 | -0.55 | 19.8258 | 20.05 | 19.45 | 95481 |
| 1727822400 | 19.85 | 0.07 | 0.35 | 19.59 | 19.93 | 19.4459 | 32159 |
| 1727735520 | 19.78 | 0.7 | 3.67 | 19.1502 | 19.805 | 19.03 | 71962 |
| 1727476800 | 19.08 | 0.59 | 3.19 | 18.49 | 19.38 | 18.49 | 78574 |
| 1727390400 | 18.49 | -0.18 | -0.96 | 18.55 | 18.73 | 18.2 | 64315 |
| 1727304000 | 18.67 | 0.03 | 0.16 | 18.79 | 18.909 | 18.325 | 93621 |
| 1727217600 | 18.64 | 0.07 | 0.38 | 18.73 | 18.9551 | 18.4 | 68187 |
| 1727131200 | 18.57 | 0.16 | 0.87 | 18.47 | 18.86 | 18.14 | 55670 |
| 1726872000 | 18.41 | -0.34 | -1.81 | 18.75 | 18.95 | 18.11 | 33171 |
| 1726785600 | 18.75 | 0.66 | 3.65 | 18.3551 | 18.85 | 18.2051 | 63836 |
| 1726699200 | 18.09 | -0.18 | -0.99 | 18.28 | 18.28 | 17.8344 | 87861 |
| 1726612800 | 18.27 | -0.03 | -0.16 | 18.3 | 18.35 | 18.21 | 102726 |
| 1726526400 | 18.3 | 0.01 | 0.05 | 18.4402 | 18.64 | 18.09 | 70034 |
| 1726267200 | 18.29 | 0.04 | 0.22 | 18.415 | 18.585 | 18.21 | 37861 |
| 1726180800 | 18.25 | 0.13 | 0.72 | 18.228097 | 18.3 | 17.81 | 49638 |
| 1726094400 | 18.12 | -0.27 | -1.47 | 18.4 | 18.55 | 17.93 | 53797 |
| 1726008000 | 18.39 | -0.42 | -2.23 | 18.8003 | 18.8003 | 18.01 | 43316 |
| 1725921600 | 18.81 | 0.34 | 1.84 | 18.5 | 18.87 | 18.38 | 66209 |
| 1725662400 | 18.47 | -0.68 | -3.55 | 19.233 | 19.29 | 18.28 | 76925 |
| 1725576000 | 19.15 | 0.26 | 1.38 | 19 | 19.27 | 18.8 | 37970 |
| 1725489600 | 18.89 | -0.46 | -2.38 | 19.22 | 19.405 | 18.89 | 37133 |
| 1725403200 | 19.35 | -0.65 | -3.25 | 19.6746 | 19.755 | 19.21 | 74580 |
| 1725057600 | 20 | 0.3 | 1.52 | 19.73 | 20.1 | 19.5101 | 74197 |
| 1724971200 | 19.7 | 0.38 | 1.97 | 19.4 | 19.77 | 19.25 | 64896 |
| 1724884800 | 19.32 | -0.18 | -0.92 | 19.5 | 19.5 | 19.0802 | 38372 |
| 1724798400 | 19.5 | -0.09 | -0.46 | 19.68 | 19.68 | 19.325 | 72848 |
| 1724712000 | 19.59 | 0.19 | 0.98 | 19.59 | 19.8147 | 19.365 | 105170 |
| 1724452800 | 19.4 | 0.36 | 1.89 | 19.27 | 19.5799 | 19.03 | 30702 |
| 1724366400 | 19.04 | -0.46 | -2.36 | 19.5 | 19.5 | 18.81 | 74998 |
| 1724280000 | 19.5 | -0.26 | -1.32 | 19.88 | 19.88 | 19.0842 | 93676 |
| 1724193600 | 19.76 | -1.13 | -5.41 | 20.16 | 20.16 | 19.46 | 143396 |
| 1724107200 | 20.89 | 0.52 | 2.55 | 20.65 | 20.935 | 20.28 | 182270 |
| 1723848000 | 20.37 | 0.12 | 0.59 | 20.47 | 20.62 | 20.17 | 95984 |
| 1723761600 | 20.25 | -0.13 | -0.64 | 20.65 | 20.65 | 20.15 | 98631 |
| 1723675200 | 20.38 | -0.15 | -0.73 | 20.42 | 20.7653 | 20.18 | 55658 |
| 1723588800 | 20.53 | -0.08 | -0.39 | 20.51 | 20.74 | 20.3134 | 76972 |
| 1723502400 | 20.61 | 0.24 | 1.18 | 20.55 | 20.6199 | 20.3 | 100173 |
