Hot Features
프리미엄
Total Energy Services Inc (5O7)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -12.0576671035 | 7.63 | 7.63 | 6.57 | 147 | 7.23967391 | DE |
| 4 | -0.79 | -10.5333333333 | 7.5 | 7.9 | 6.57 | 602 | 7.54938336 | DE |
| 12 | -1.4099999 | -17.364531002 | 8.1199999 | 8.33 | 6.57 | 493 | 7.65199555 | DE |
| 26 | 0.16 | 2.4427480916 | 6.55 | 8.33 | 5.87 | 523 | 7.30559887 | DE |
| 52 | 0.08 | 1.20663650075 | 6.63 | 8.33 | 5.75 | 591 | 6.86864769 | DE |
| 156 | 0.31 | 4.84375 | 6.4 | 8.33 | 4.92 | 613 | 6.52891431 | DE |
| 260 | 0.31 | 4.84375 | 6.4 | 8.33 | 4.92 | 613 | 6.52891431 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.57 | -0.3 | -4.37 | 6.69 | 6.88 | 6.57 | 1063 |
| 1740691620 | 6.87 | -0.3 | -4.18 | 6.77 | 6.97 | 6.77 | 91 |
| 1740605220 | 7.17 | 0.05 | 0.70 | 6.97 | 7.17 | 6.97 | 157 |
| 1740518820 | 7.12 | -0.23 | -3.13 | 7.12 | 7.12 | 7.12 | 50 |
| 1740432420 | 7.35 | -0.28 | -3.67 | 7.4 | 7.4 | 7.19 | 430 |
| 1740173220 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 8 |
| 1740086820 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 880 |
| 1740000420 | 7.7 | -0.15 | -1.91 | 7.8 | 7.8 | 7.7 | 509 |
| 1739914020 | 7.85 | 0.4 | 5.37 | 7.46 | 7.85 | 7.46 | 105 |
| 1739827620 | 7.45 | -0.09 | -1.19 | 7.66 | 7.66 | 7.45 | 68 |
| 1739568420 | 7.54 | 0 | 0.00 | 7.84 | 7.84 | 7.54 | 1350 |
| 1739482020 | 7.54 | -0.2 | -2.58 | 7.52 | 7.54 | 7.52 | 1755 |
| 1739395620 | 7.74 | 0.09 | 1.18 | 7.74 | 7.74 | 7.74 | 7 |
| 1739309220 | 7.65 | -0.08 | -1.03 | 7.65 | 7.65 | 7.65 | 32 |
| 1739222820 | 7.73 | 0.03 | 0.39 | 7.9 | 7.9 | 7.73 | 1012 |
| 1738963620 | 7.7 | -0.02 | -0.26 | 7.7 | 7.7 | 7.49 | 61 |
| 1738877220 | 7.72 | 0.25 | 3.35 | 7.8 | 7.8 | 7.72 | 56 |
| 1738790820 | 7.47 | 0.14 | 1.91 | 7.41 | 7.61 | 7.41 | 30 |
| 1738704420 | 7.33 | -0.06 | -0.81 | 7.33 | 7.33 | 7.33 | 1 |
| 1738618020 | 7.39 | -0.13 | -1.73 | 7.54 | 7.54 | 7.24 | 431 |
| 1738358820 | 7.52 | -0.01 | -0.13 | 7.5 | 7.53 | 7.5 | 5000 |
| 1738272420 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1738186020 | 7.53 | -0.07 | -0.92 | 7.53 | 7.53 | 7.53 | 900 |
| 1738099620 | 7.6 | 0 | 0.00 | 7.61 | 7.61 | 7.6 | 2897 |
| 1738013220 | 7.6 | -0.17 | -2.19 | 7.61 | 7.61 | 7.6 | 60 |
| 1737754020 | 7.77 | -0.13 | -1.65 | 7.77 | 7.77 | 7.77 | 2 |
| 1737667620 | 7.9 | -0.04 | -0.50 | 7.96 | 7.96 | 7.9 | 22 |
| 1737581220 | 7.94 | 0.1 | 1.28 | 7.68 | 7.94 | 7.68 | 290 |
| 1737494820 | 7.84 | -0.25 | -3.09 | 7.99 | 7.99 | 7.84 | 1490 |
| 1737408420 | 8.09 | 0.11 | 1.38 | 8.09 | 8.09 | 8.09 | 5 |
| 1737149220 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737062820 | 7.98 | -0.28 | -3.39 | 7.98 | 7.98 | 7.98 | 1 |
| 1736976420 | 8.26 | 0.19 | 2.35 | 8.26 | 8.26 | 8.26 | 11 |
| 1736890020 | 8.07 | -0.2 | -2.42 | 8.07 | 8.07 | 8.07 | 11 |
| 1736803620 | 8.27 | 0.17 | 2.10 | 8.27 | 8.27 | 8.27 | 10 |
| 1736544420 | 8.1 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1 | 320 |
| 1736458020 | 8.1 | 0.2 | 2.53 | 7.93 | 8.1 | 7.93 | 56 |
| 1736371620 | 7.9 | -0.05 | -0.63 | 7.95 | 7.95 | 7.83 | 631 |
| 1736285220 | 7.95 | -0.08 | -1.00 | 7.98 | 7.98 | 7.95 | 45 |
| 1736198820 | 8.0299999 | 0.12 | 1.52 | 7.85 | 8.0299999 | 7.85 | 532 |
| 1735939620 | 7.91 | 0.1 | 1.28 | 7.8 | 8.0299999 | 7.8 | 57 |
| 1735853220 | 7.81 | 0.19 | 2.49 | 7.58 | 7.81 | 7.58 | 698 |
| 1735594020 | 7.62 | 0.05 | 0.66 | 7.62 | 7.62 | 7.62 | 47 |
| 1735334820 | 7.57 | 0.09 | 1.20 | 7.48 | 7.57 | 7.48 | 220 |
| 1734989220 | 7.48 | 0 | 0.00 | 7.7 | 7.7 | 7.48 | 6 |
| 1734730020 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1734643620 | 7.48 | -0.38 | -4.83 | 7.48 | 7.48 | 7.48 | 2558 |
| 1734557220 | 7.86 | -0.01 | -0.13 | 7.86 | 7.86 | 7.86 | 650 |
| 1734470820 | 7.87 | 0.23 | 3.01 | 7.72 | 7.87 | 7.72 | 1275 |
| 1734384420 | 7.64 | -0.28 | -3.54 | 8.07 | 8.07 | 7.64 | 12 |
| 1734125220 | 7.92 | -0.32 | -3.88 | 8.06 | 8.06 | 7.92 | 45 |
| 1734038820 | 8.24 | -0.09 | -1.08 | 8.24 | 8.24 | 8.24 | 15 |
| 1733952420 | 8.33 | 0.43 | 5.44 | 8.25 | 8.33 | 8.25 | 652 |
| 1733866020 | 7.9 | 0.03 | 0.38 | 7.9 | 7.9 | 7.9 | 1 |
| 1733779620 | 7.87 | -0.25 | -3.08 | 8.33 | 8.33 | 7.87 | 25 |
| 1733520420 | 8.1199999 | 0.06 | 0.74 | 8.1199999 | 8.1199999 | 8.1199999 | 50 |
| 1733434020 | 8.06 | 0.34 | 4.40 | 8.07 | 8.07 | 7.89 | 2705 |
| 1733347620 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733261220 | 7.72 | 0.07 | 0.92 | 7.72 | 7.72 | 7.72 | 1 |
