Hot Features
프리미엄
TXO Partners LP (TXO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.12073357106 | 19.63 | 19.68 | 17.96 | 106892 | 18.9573323 | CS |
| 4 | 0.37 | 1.94327731092 | 19.04 | 20.7 | 17.96 | 177467 | 19.6814366 | CS |
| 12 | 2.9 | 17.5651120533 | 16.51 | 20.7 | 15.2214 | 141875 | 18.41557822 | CS |
| 26 | 0.55 | 2.91622481442 | 18.86 | 20.7 | 15.2214 | 106710 | 18.32181444 | CS |
| 52 | 0.96 | 5.20325203252 | 18.45 | 23.5558 | 15.2214 | 93779 | 19.12008241 | CS |
| 156 | -2.59 | -11.7727272727 | 22 | 25 | 15.2214 | 62571 | 19.61793417 | CS |
| 260 | -2.59 | -11.7727272727 | 22 | 25 | 15.2214 | 62571 | 19.61793417 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.41 | 0.28 | 1.46 | 19.36 | 19.6099 | 19.2 | 95277 |
| 1741304400 | 19.13 | 0.06 | 0.31 | 19.01 | 19.52 | 18.98 | 110856 |
| 1741218000 | 19.07 | 0.44 | 2.36 | 18.94 | 19.3 | 18.78 | 95064 |
| 1741131600 | 18.63 | -0.02 | -0.11 | 18.54 | 18.785 | 17.96 | 98749 |
| 1741045200 | 18.65 | -0.86 | -4.41 | 19.63 | 19.68 | 18.38 | 133090 |
| 1740786000 | 19.51 | -0.66 | -3.27 | 20.09 | 20.125 | 19.51 | 454956 |
| 1740699600 | 20.17 | -0.04 | -0.20 | 20.24 | 20.24 | 19.79 | 442375 |
| 1740613200 | 20.21 | 0.48 | 2.43 | 19.76 | 20.21 | 19.52 | 511411 |
| 1740526800 | 19.73 | 0.08 | 0.41 | 19.68 | 19.83 | 19.3808 | 93154 |
| 1740440400 | 19.65 | -0.17 | -0.86 | 19.72 | 20 | 19.48 | 115920 |
| 1740181200 | 19.82 | -0.02 | -0.10 | 19.78 | 20.36 | 19.75 | 206981 |
| 1740094800 | 19.84 | -0.36 | -1.78 | 20.2 | 20.34 | 19.38 | 188724 |
| 1740008400 | 20.2 | 0.7 | 3.59 | 19.5 | 20.7 | 19.5 | 319522 |
| 1739922000 | 19.5 | 0.43 | 2.25 | 19.1 | 19.68 | 19.03 | 152640 |
| 1739576400 | 19.07 | 0.04 | 0.21 | 19.06 | 19.3 | 19.03 | 70033 |
| 1739490000 | 19.03 | -0.02 | -0.10 | 19.14 | 19.1592 | 18.9279 | 79387 |
| 1739403600 | 19.05 | -0.06 | -0.31 | 19.1 | 19.56 | 18.8 | 68637 |
| 1739317200 | 19.11 | 0.14 | 0.74 | 19.1 | 19.2477 | 18.86 | 100360 |
| 1739230800 | 18.97 | 0.11 | 0.58 | 19.04 | 19.14 | 18.7901 | 33309 |
| 1738971600 | 18.86 | -0.1 | -0.53 | 19.04 | 19.07 | 18.665 | 33662 |
| 1738885200 | 18.96 | -0.03 | -0.16 | 19 | 19 | 18.6 | 65264 |
| 1738798800 | 18.99 | -0.16 | -0.84 | 19.29 | 19.34 | 18.25 | 57603 |
| 1738712400 | 19.15 | 0.59 | 3.18 | 18.66 | 19.15 | 18.5288 | 47608 |
| 1738626000 | 18.56 | -0.03 | -0.16 | 18.67 | 18.87 | 18.28 | 70128 |
| 1738366800 | 18.59 | -0.41 | -2.16 | 18.99 | 18.99 | 18.45 | 61228 |
| 1738280400 | 19 | 0.13 | 0.69 | 19 | 19.03 | 18.7 | 61285 |
| 1738194000 | 18.87 | -0.08 | -0.42 | 18.98 | 19.1053 | 18.7 | 78843 |
| 1738107600 | 18.95 | -0.1 | -0.52 | 19.12 | 19.52 | 18.7 | 99515 |
| 1738021200 | 19.05 | -0.1 | -0.52 | 19.15 | 19.2699 | 18.75 | 68613 |
| 1737762000 | 19.15 | -0.03 | -0.16 | 19.59 | 19.75 | 18.75 | 124132 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.18 | -0.93 | 19.32 | 19.5 | 19.06 | 116838 |
| 1737502800 | 19.36 | -0.03 | -0.15 | 19.4 | 19.44 | 18.89 | 81664 |
| 1737157200 | 19.39 | 0.8 | 4.30 | 18.71 | 19.5 | 18.46 | 212020 |
| 1737070800 | 18.59 | 0.66 | 3.68 | 18.13 | 18.98 | 17.79 | 383659 |
| 1736984400 | 17.93 | 0.13 | 0.73 | 17.96 | 18.18 | 17.67 | 98530 |
| 1736898000 | 17.8 | 0.12 | 0.68 | 17.84 | 18.05 | 17.5 | 89236 |
| 1736811600 | 17.68 | 0.35 | 2.02 | 17.14 | 17.73 | 17.14 | 84040 |
| 1736552400 | 17.33 | 0.54 | 3.22 | 17.1 | 17.49 | 16.85 | 82383 |
| 1736379600 | 16.79 | 0.03 | 0.18 | 16.7815 | 17.0259 | 16.5101 | 52702 |
| 1736293200 | 16.76 | -0.07 | -0.42 | 17 | 17 | 16.489999 | 78050 |
| 1736206800 | 16.83 | -0.1 | -0.59 | 17.375 | 17.375 | 16.649999 | 80511 |
| 1735947600 | 16.93 | -0.02 | -0.12 | 17.2125 | 17.41 | 16.7 | 48795 |
| 1735861200 | 16.95 | 0.11 | 0.65 | 17.105 | 17.35 | 16.7 | 50193 |
| 1735688400 | 16.84 | -0.09 | -0.53 | 16.83 | 17.2328 | 16.7 | 164039 |
| 1735602000 | 16.93 | 0.12 | 0.71 | 16.73 | 17.25 | 16.5 | 260932 |
| 1735342800 | 16.81 | 0.14 | 0.84 | 16.8292 | 16.9742 | 16.26 | 114700 |
| 1735256400 | 16.67 | -0.58 | -3.36 | 17.35 | 17.5254 | 16.59 | 109447 |
| 1735077840 | 17.25 | 0.42 | 2.50 | 16.73 | 17.35 | 16.73 | 46091 |
| 1734997200 | 16.83 | 0.16 | 0.96 | 16.739999 | 17.1252 | 16.3 | 80947 |
| 1734738000 | 16.67 | 0.78 | 4.91 | 16 | 16.8899 | 16 | 78440 |
| 1734651600 | 15.89 | -0.18 | -1.12 | 16.02 | 16.489999 | 15.6501 | 133543 |
| 1734565200 | 16.07 | 0.29 | 1.84 | 15.84 | 16.26 | 15.53 | 248205 |
| 1734478800 | 15.78 | -0.28 | -1.74 | 15.8 | 15.96 | 15.2214 | 630100 |
| 1734392400 | 16.059999 | -0.48 | -2.90 | 16.52 | 16.88 | 16 | 169920 |
| 1734133200 | 16.54 | -0.18 | -1.08 | 16.82 | 16.91 | 16.1101 | 146319 |
| 1734046800 | 16.719999 | -0.19 | -1.12 | 17 | 17.05 | 16.64 | 102100 |
| 1733960400 | 16.91 | 0.07 | 0.42 | 16.84 | 16.99 | 16.655 | 188057 |
| 1733874000 | 16.84 | 0.22 | 1.32 | 16.91 | 16.9799 | 16.559999 | 101423 |
