Hot Features
프리미엄
Torex Gold Resources Inc (PK) (TORXF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 11.1643507427 | 20.87 | 23.95 | 20.75 | 21338 | 22.78931948 | CS |
| 4 | 3.5 | 17.7664974619 | 19.7 | 23.95 | 18.7 | 26528 | 20.68836035 | CS |
| 12 | 3.11 | 15.4803384769 | 20.09 | 23.95 | 18.49 | 37967 | 20.27549475 | CS |
| 26 | 7.44 | 47.2081218274 | 15.76 | 23.95 | 15.74 | 38001 | 19.8913322 | CS |
| 52 | 13.1077 | 129.878223993 | 10.0923 | 23.95 | 9.46 | 39416 | 17.01175031 | CS |
| 156 | 12.4449 | 115.711615885 | 10.7551 | 23.95 | 5.75 | 33097 | 13.52094138 | CS |
| 260 | 9.7 | 71.8518518519 | 13.5 | 23.95 | 5.75 | 38436 | 13.30482545 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 23.17 | 0.07 | 0.30 | 23.248659 | 23.31 | 22.8797 | 25229 |
| 1738880400 | 23.1 | -0.06 | -0.24 | 23.95 | 23.95 | 22.67 | 23169 |
| 1738794000 | 23.156 | 0.69 | 3.05 | 22.5 | 23.835 | 22.45 | 19051 |
| 1738708080 | 22.47 | 0.76 | 3.50 | 21.8237 | 22.47 | 21.8237 | 24427 |
| 1738621740 | 21.71 | 0.48 | 2.26 | 20.87 | 21.8545 | 20.75 | 14813 |
| 1738362000 | 21.23 | -0.04 | -0.19 | 21.18 | 21.7 | 21.18 | 23731 |
| 1738276080 | 21.27 | 0.62 | 3.00 | 21.2515 | 21.6 | 21.22 | 12572 |
| 1738189740 | 20.65 | 0.12 | 0.58 | 20.67 | 20.81 | 20.512 | 23391 |
| 1738103280 | 20.53 | 0.3 | 1.48 | 19.4 | 20.57 | 19.4 | 5524 |
| 1738016820 | 20.23 | -0.91 | -4.30 | 19.67 | 20.83 | 19.67 | 15448 |
| 1737757440 | 21.14 | 0.94 | 4.65 | 20.18 | 21.488506 | 19.5 | 18562 |
| 1737671220 | 20.2 | -0.07 | -0.32 | 20.0176 | 20.22 | 19.65 | 26888 |
| 1737584640 | 20.265 | -0.15 | -0.73 | 20.568352 | 20.7425 | 20.265 | 27155 |
| 1737498540 | 20.414 | 1.18 | 6.12 | 18.7 | 20.45 | 18.7 | 58207 |
| 1737152880 | 19.237 | 0.01 | 0.04 | 18.815 | 19.475 | 18.815 | 25135 |
| 1737066420 | 19.23 | -0.95 | -4.70 | 20 | 20.08 | 19.23 | 83532 |
| 1736979720 | 20.1786 | 0.02 | 0.12 | 20.32 | 20.49 | 20.11 | 33439 |
| 1736893380 | 20.155 | 0.39 | 1.96 | 19.72 | 20.48 | 19.7 | 32004 |
| 1736806800 | 19.7666 | -0.08 | -0.42 | 19.7 | 19.85 | 19.68 | 11753 |
| 1736547720 | 19.85 | -0.4 | -1.98 | 20.2 | 20.2395 | 19.85 | 65789 |
| 1736375340 | 20.252 | 0.74 | 3.78 | 19.75 | 20.252 | 19.65 | 74522 |
| 1736288940 | 19.515 | -0.26 | -1.31 | 19.78 | 20.19 | 19.48 | 42669 |
| 1736202360 | 19.774 | -0.01 | -0.03 | 19.72 | 19.9 | 19.59 | 27881 |
| 1735942980 | 19.78 | -0.59 | -2.91 | 20.122 | 20.122 | 19.78 | 11097 |
| 1735856700 | 20.3725 | 0.8 | 4.08 | 20.1 | 20.3725 | 20.06 | 14960 |
| 1735683960 | 19.574 | 0.33 | 1.70 | 19.2873 | 19.58 | 19.2873 | 13562 |
| 1735597740 | 19.2466 | -0.28 | -1.45 | 19.06 | 19.445 | 18.98 | 13979 |
| 1735338000 | 19.53 | -0.07 | -0.36 | 19 | 19.53 | 19 | 55556 |
| 1735252020 | 19.6 | -0.01 | -0.05 | 19 | 20 | 19 | 7435 |
| 1735078200 | 19.61 | 0.04 | 0.18 | 19.57 | 19.61 | 19.495 | 5684 |
| 1734992400 | 19.575 | -0.35 | -1.75 | 19.87 | 19.87 | 19.324 | 71831 |
| 1734733200 | 19.924 | 0.09 | 0.47 | 19.79 | 20.25 | 19.79 | 26918 |
| 1734646800 | 19.83 | -0.27 | -1.34 | 18.97 | 20.4615 | 18.97 | 85443 |
| 1734560940 | 20.1 | 1.14 | 6.01 | 20.74 | 21 | 19.6 | 127756 |
| 1734474360 | 18.96 | 0.12 | 0.64 | 18.72 | 19.08 | 18.65 | 30139 |
| 1734388140 | 18.84 | -0.24 | -1.23 | 18.76 | 18.89 | 18.49 | 125646 |
| 1734128940 | 19.075 | -0.42 | -2.13 | 19.14 | 19.14 | 18.75 | 29151 |
| 1734042480 | 19.49 | 0.01 | 0.05 | 19.25 | 19.5 | 19.1 | 28009 |
| 1733955900 | 19.48 | -0.6 | -2.99 | 19.92 | 19.92 | 19.44 | 80694 |
| 1733869200 | 20.08 | -0.87 | -4.16 | 20.35 | 21.14 | 19.948 | 37454 |
| 1733782800 | 20.952 | 1.05 | 5.29 | 20.48975 | 21.2325 | 20.4588 | 36894 |
| 1733523600 | 19.9 | -2.89 | -12.67 | 21 | 21 | 19.21 | 141762 |
| 1733437500 | 22.7875 | 0.03 | 0.11 | 22.775 | 23.22 | 22.58 | 24272 |
| 1733350980 | 22.762 | 0.78 | 3.56 | 22.2065 | 22.762 | 22.2065 | 37944 |
| 1733264700 | 21.98 | 1.2 | 5.79 | 21.825 | 22.18 | 21.7325 | 27745 |
| 1733178180 | 20.7775 | -0.23 | -1.09 | 19.96 | 20.98 | 19.96 | 36700 |
| 1732918200 | 21.0065 | 0.06 | 0.27 | 21.42 | 21.42 | 21.0065 | 15826 |
| 1732746540 | 20.95 | 0.6 | 2.95 | 20.796 | 21.154 | 20.796 | 12637 |
| 1732660140 | 20.35 | -0.12 | -0.59 | 20.01 | 20.615 | 19.99 | 68644 |
| 1732573560 | 20.47 | -1.78 | -8.01 | 21.3275 | 21.37 | 20.47 | 49486 |
| 1732314000 | 22.2535 | -0.04 | -0.16 | 22.4359 | 22.4359 | 21.9 | 33524 |
| 1732227900 | 22.29 | 0.96 | 4.50 | 21.33 | 22.29 | 21.33 | 38400 |
| 1732141740 | 21.33 | 0.05 | 0.23 | 21.15 | 21.5325 | 21.15 | 16952 |
| 1732054800 | 21.28 | 0.8 | 3.91 | 21 | 21.28 | 20.4085 | 15193 |
| 1731968640 | 20.48 | 0.77 | 3.88 | 20.09 | 20.86 | 20.08 | 51981 |
| 1731709260 | 19.715 | -0.02 | -0.12 | 20 | 20.01 | 19.7 | 21798 |
| 1731622800 | 19.7388 | -0.14 | -0.70 | 18.16 | 20.0152 | 18.16 | 27663 |
| 1731536760 | 19.8775 | -0.15 | -0.76 | 20.2 | 20.2 | 19.674 | 19432 |
| 1731450480 | 20.03 | -0.17 | -0.84 | 19.36 | 20.2 | 19.36 | 60492 |
| 1731363600 | 20.2 | -1.2 | -5.61 | 20.102 | 20.63 | 19.77 | 42240 |
