Hot Features
프리미엄
Tourmaline Oil Corporation (PK) (TRMLF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.352 | 0.730017835663 | 48.218 | 48.57 | 47.46 | 103483 | 47.75758235 | CS |
| 4 | 0.8468 | 1.77439903443 | 47.7232 | 48.7 | 44.27 | 91712 | 47.29483876 | CS |
| 12 | 1.77 | 3.78205128205 | 46.8 | 49 | 41.88 | 79595 | 46.32638455 | CS |
| 26 | 4.57 | 10.3863636364 | 44 | 49.41 | 41.18 | 88631 | 46.00847664 | CS |
| 52 | 5.43 | 12.5869262865 | 43.14 | 51.15 | 36.93 | 58963 | 45.9738938 | CS |
| 156 | 11.21 | 30.0053533191 | 37.36 | 63.935 | 35.4 | 52806 | 48.14822783 | CS |
| 260 | 39.1122 | 413.544376071 | 9.4578 | 63.935 | 4.6865 | 42755 | 41.27722003 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 48.57 | 0.9 | 1.89 | 47.7075 | 48.57 | 47.643 | 96452 |
| 1739917740 | 47.67 | -0.09 | -0.19 | 47.6 | 47.929 | 47.46 | 260018 |
| 1739572020 | 47.76 | -0.4 | -0.83 | 47.94 | 47.9755 | 47.47 | 79015 |
| 1739485320 | 48.16 | 0.42 | 0.88 | 47.9 | 48.4 | 47.9 | 56902 |
| 1739398920 | 47.74 | -0.64 | -1.32 | 48.218 | 48.3 | 47.56 | 17996 |
| 1739312940 | 48.38 | -0.02 | -0.03 | 48.4201 | 48.51 | 48.144 | 98388 |
| 1739226000 | 48.3966 | 1.32 | 2.80 | 44.82 | 48.47 | 44.82 | 94888 |
| 1738967160 | 47.08 | 1.32 | 2.88 | 46.25 | 47.6225 | 46.25 | 58823 |
| 1738880400 | 45.76 | -0.74 | -1.59 | 46.8 | 46.8 | 45.5 | 60188 |
| 1738794000 | 46.5 | -0.07 | -0.15 | 46.1738 | 46.74 | 46.1738 | 133841 |
| 1738708080 | 46.57 | 0.72 | 1.57 | 47.16 | 47.185 | 46.545 | 96428 |
| 1738621740 | 45.85 | 0.26 | 0.57 | 44.45 | 46.23 | 44.27 | 72288 |
| 1738362000 | 45.59 | -0.67 | -1.45 | 45.45 | 46.46 | 45.3675 | 95018 |
| 1738276080 | 46.259 | -0.54 | -1.16 | 46.8203 | 47.6405 | 46.19 | 29634 |
| 1738189740 | 46.8 | 0.48 | 1.04 | 45.6 | 46.8305 | 45.6 | 68954 |
| 1738103280 | 46.317 | -0.6 | -1.27 | 46.5725 | 46.72 | 45.98 | 36329 |
| 1738016820 | 46.9138 | -1.39 | -2.87 | 47.9268 | 47.9268 | 46.397 | 134786 |
| 1737757440 | 48.3 | 0.43 | 0.91 | 47.01 | 48.46 | 47.01 | 87680 |
| 1737671220 | 47.865 | -0.32 | -0.65 | 48.5 | 48.7 | 47.85 | 72715 |
| 1737584640 | 48.18 | 0.25 | 0.52 | 47.7232 | 48.54 | 47.636 | 188645 |
| 1737498540 | 47.93 | 1.4 | 3.01 | 46.66 | 47.96 | 46.5 | 42171 |
| 1737152880 | 46.53 | 0.26 | 0.56 | 46.43 | 46.53 | 46.11 | 22360 |
| 1737066420 | 46.27 | -0.89 | -1.89 | 46.05 | 46.6 | 45.97 | 32714 |
| 1736979720 | 47.16 | -0.88 | -1.83 | 47.93 | 48.63 | 47.11 | 66091 |
| 1736893380 | 48.04 | 1.03 | 2.19 | 43.88 | 48.0716 | 43.88 | 133440 |
| 1736806800 | 47.01 | -0.53 | -1.11 | 47.5 | 48.033 | 46.65 | 249012 |
| 1736547720 | 47.5365 | -0.33 | -0.70 | 48.04 | 49 | 47.47 | 96953 |
| 1736375340 | 47.87 | 0.57 | 1.21 | 48 | 48.01 | 47.38 | 37273 |
| 1736288940 | 47.3 | -0.95 | -1.97 | 46.75 | 48.61 | 46.75 | 117629 |
| 1736202360 | 48.25 | 1.88 | 4.05 | 47.3799 | 48.3899 | 47.3799 | 118546 |
| 1735942980 | 46.37 | -0.44 | -0.94 | 46.01 | 46.9 | 46.01 | 18814 |
| 1735856700 | 46.8099 | 0.57 | 1.23 | 46.6637 | 46.95 | 46.4558 | 71934 |
| 1735683960 | 46.24 | -0.44 | -0.94 | 44.1 | 46.33 | 44.1 | 222657 |
| 1735597740 | 46.68 | 2.32 | 5.23 | 44.786 | 47.0134 | 44.63 | 90711 |
| 1735338000 | 44.36 | 1.1 | 2.54 | 44 | 44.95 | 43.575 | 90137 |
| 1735252020 | 43.26 | -0.97 | -2.18 | 44.1535 | 44.3 | 43.24 | 23930 |
| 1735078200 | 44.225 | 0.73 | 1.68 | 42 | 44.225 | 42 | 18719 |
| 1734992400 | 43.495 | 0.89 | 2.10 | 42.18 | 43.7 | 42.18 | 157702 |
| 1734733200 | 42.6 | 0.32 | 0.76 | 42.5923 | 42.715 | 41.88 | 216353 |
| 1734646800 | 42.28 | 0.24 | 0.57 | 42.6531 | 42.6531 | 41.91 | 50556 |
| 1734560940 | 42.04 | -1.01 | -2.35 | 42.755 | 43.2 | 42.04 | 85434 |
| 1734474360 | 43.05 | -0.44 | -1.01 | 43.2 | 43.256 | 42.0988 | 44825 |
| 1734388140 | 43.4899 | -0.94 | -2.10 | 44.3407 | 44.3407 | 43.245 | 56251 |
| 1734128940 | 44.425 | -0.74 | -1.64 | 45.1663 | 45.1663 | 44.3815 | 13314 |
| 1734042480 | 45.165 | 0.16 | 0.37 | 44.56 | 45.34 | 44.274 | 28770 |
| 1733955900 | 45 | 1.42 | 3.26 | 43.88 | 45 | 43.64 | 16516 |
| 1733869200 | 43.58 | -0.4 | -0.91 | 43.8755 | 43.8755 | 43.58 | 19694 |
| 1733782800 | 43.98 | -0.09 | -0.20 | 44.58 | 44.72 | 43.88 | 10917 |
| 1733523600 | 44.07 | -1.31 | -2.89 | 45.93 | 45.93 | 43.99 | 30839 |
| 1733437500 | 45.38 | 0.19 | 0.42 | 44.99 | 45.93 | 44.99 | 152076 |
| 1733350980 | 45.19 | -1.07 | -2.32 | 45.875 | 46.2 | 44.98 | 26081 |
| 1733264700 | 46.262 | -0.34 | -0.73 | 46.71 | 46.71 | 45.78 | 39474 |
| 1733178180 | 46.6 | -0.51 | -1.08 | 47.11 | 47.15 | 45.9 | 97393 |
| 1732918200 | 47.11 | 0.43 | 0.92 | 47.44 | 47.66 | 47.11 | 3714 |
| 1732746540 | 46.68 | -0.43 | -0.91 | 46.8 | 47.095 | 46.58 | 52570 |
| 1732660140 | 47.11 | -1.57 | -3.23 | 48.1994 | 48.1994 | 46.5875 | 16165 |
| 1732573560 | 48.68 | 0.33 | 0.68 | 49 | 49 | 47.99 | 284150 |
| 1732314000 | 48.35 | -0.26 | -0.54 | 48.256295 | 48.61 | 48.17 | 106527 |
| 1732227900 | 48.6125 | 1.82 | 3.89 | 46.5 | 48.87 | 46.5 | 41738 |
| 1732141740 | 46.7925 | 1.92 | 4.28 | 45.42 | 46.89 | 45.02 | 106274 |
