Hot Features
프리미엄
Texas Inc DRN (TEXA34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.42 | -6.36299600845 | 85.18 | 85.18 | 77.53 | 388 | 81.21133376 | DR |
| 4 | 3.75 | 4.9335613735 | 76.01 | 85.18 | 73.29 | 2482 | 80.58879404 | DR |
| 12 | 3.24 | 4.23418714062 | 76.52 | 85.18 | 72.45 | 3767 | 76.03912817 | DR |
| 26 | 13.12 | 19.6878751501 | 66.64 | 85.18 | 66.43 | 3414 | 74.61792105 | DR |
| 52 | 28.45 | 55.4472812317 | 51.31 | 85.18 | 49.3 | 3002 | 66.49616951 | DR |
| 156 | 9.51 | 13.537366548 | 70.25 | 85.18 | 45.43 | 2600 | 63.71293821 | DR |
| 260 | -415.68 | -83.9011787502 | 495.44 | 950.6 | 45.43 | 4944 | 94.87664517 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 80 | 0.22 | 0.28 | 80.58 | 80.58 | 79.15 | 67 |
| 1731533400 | 79.78 | -2.21 | -2.70 | 81.98 | 81.98 | 79.78 | 720 |
| 1731446940 | 81.99 | -0.97 | -1.17 | 81.3 | 82 | 81.3 | 233 |
| 1731360540 | 82.96 | -1.6 | -1.89 | 85.18 | 85.18 | 82.54 | 532 |
| 1731101400 | 84.56 | 2.64 | 3.22 | 83.02 | 84.74 | 83.02 | 74 |
| 1731014940 | 81.92 | 0.4 | 0.49 | 82 | 82.8 | 81.19 | 4189 |
| 1730928600 | 81.52 | 3.84 | 4.94 | 80.24 | 82 | 79.28 | 30182 |
| 1730842200 | 77.68 | 1.19 | 1.56 | 78.55 | 78.85 | 77.68 | 63 |
| 1730755800 | 76.49 | -2.31 | -2.93 | 79.76 | 79.76 | 76.49 | 9 |
| 1730496600 | 78.8 | 0.57 | 0.73 | 78 | 78.8 | 78 | 6 |
| 1730410200 | 78.23 | -1.72 | -2.15 | 80.75 | 80.75 | 77.84 | 88 |
| 1730323800 | 79.95 | -1.04 | -1.28 | 82.93 | 82.93 | 79.93 | 49 |
| 1730237340 | 80.99 | 2.7 | 3.45 | 79.76 | 81.01 | 79.45 | 35 |
| 1730151000 | 78.29 | -0.98 | -1.24 | 78.83 | 78.83 | 77.84 | 243 |
| 1729891800 | 79.27 | 1.5 | 1.93 | 78.98 | 79.69 | 78.8 | 634 |
| 1729805400 | 77.77 | 0.77 | 1.00 | 75.46 | 78.61 | 75.46 | 5808 |
| 1729719000 | 77 | 2.8 | 3.77 | 76.02 | 77.07 | 76.02 | 3625 |
| 1729632600 | 74.2 | -0.2 | -0.27 | 74 | 74.2 | 73.29 | 235 |
| 1729546140 | 74.4 | -0.85 | -1.13 | 76.01 | 76.01 | 74 | 357 |
| 1729287000 | 75.25 | -0.09 | -0.12 | 75.46 | 75.46 | 74.83 | 82 |
| 1729200540 | 75.34 | -0.08 | -0.11 | 77.8 | 77.8 | 75.15 | 108 |
| 1729114140 | 75.42 | -0.02 | -0.03 | 76.72 | 76.72 | 75.42 | 1221 |
| 1729027740 | 75.44 | -2.16 | -2.78 | 77.28 | 77.28 | 75.25 | 20058 |
| 1728941340 | 77.6 | 0.57 | 0.74 | 77.17 | 77.6 | 77.17 | 9 |
| 1728682200 | 77.03 | 1.42 | 1.88 | 76.49 | 77.39 | 76.49 | 4988 |
| 1728595740 | 75.61 | -0.66 | -0.87 | 74.74 | 75.65 | 74.74 | 5 |
| 1728509400 | 76.27 | 1.43 | 1.91 | 75.08 | 76.27 | 75.08 | 38 |
| 1728422940 | 74.84 | 1.66 | 2.27 | 73.76 | 74.84 | 73.76 | 13 |
| 1728336600 | 73.18 | -0.54 | -0.73 | 73.72 | 73.9 | 73.18 | 16 |
| 1728077400 | 73.72 | -0.27 | -0.36 | 74 | 74 | 73.72 | 12112 |
| 1727990940 | 73.99 | 0 | 0.00 | 73.99 | 73.99 | 73.99 | 0 |
| 1727904540 | 73.99 | 0.55 | 0.75 | 73.4 | 74.76 | 73.4 | 48 |
| 1727818200 | 73.44 | -0.99 | -1.33 | 74.43 | 74.48 | 72.84 | 56191 |
| 1727731800 | 74.43 | -1.89 | -2.48 | 75.55 | 75.6 | 74.11 | 936 |
| 1727472600 | 76.32 | -0.16 | -0.21 | 76.32 | 76.32 | 76.32 | 21 |
| 1727386140 | 76.48 | 1.65 | 2.20 | 75.74 | 76.49 | 74.83 | 384 |
| 1727299740 | 74.83 | -0.05 | -0.07 | 74.59 | 74.83 | 74.59 | 80 |
| 1727213400 | 74.88 | -0.37 | -0.49 | 74.8 | 75.19 | 74.8 | 47514 |
| 1727127000 | 75.25 | 1.2 | 1.62 | 75.53 | 75.53 | 75 | 262 |
| 1726867800 | 74.05 | -1.95 | -2.57 | 75 | 75 | 74 | 1333 |
| 1726781400 | 76 | 2.96 | 4.05 | 74.47 | 76 | 74.47 | 134 |
| 1726695000 | 73.04 | -0.46 | -0.63 | 74.06 | 74.06 | 73.04 | 315 |
| 1726608600 | 73.5 | 0.42 | 0.57 | 73.55 | 73.55 | 73.5 | 2 |
| 1726522200 | 73.08 | -0.77 | -1.04 | 73.57 | 73.57 | 72.45 | 41 |
| 1726263000 | 73.85 | 0.65 | 0.89 | 73.3 | 73.85 | 73.3 | 89 |
| 1726176540 | 73.2 | -1.83 | -2.44 | 75 | 75 | 73.2 | 626 |
| 1726090140 | 75.03 | -0.02 | -0.03 | 75.03 | 75.03 | 75.03 | 250 |
| 1726003740 | 75.05 | 0.62 | 0.83 | 75.53 | 75.53 | 74.83 | 308 |
| 1725917400 | 74.43 | 0.58 | 0.79 | 73.8 | 75.32 | 73.8 | 50 |
| 1725658200 | 73.85 | -1.03 | -1.38 | 74.9 | 74.9 | 73.2 | 215 |
| 1725571800 | 74.88 | -2.08 | -2.70 | 75.01 | 75.18 | 74.88 | 207 |
| 1725485400 | 76.96 | 0.81 | 1.06 | 75.74 | 77.28 | 75.74 | 373 |
| 1725399000 | 76.15 | -3.32 | -4.18 | 79.36 | 79.36 | 75.95 | 5077 |
| 1725312600 | 79.47 | -0.03 | -0.04 | 79.5 | 79.5 | 76.48 | 19 |
| 1725053400 | 79.5 | 0.38 | 0.48 | 80.92 | 80.92 | 79.5 | 237 |
| 1724967000 | 79.12 | 1.68 | 2.17 | 78.81 | 79.8 | 78.81 | 3257 |
| 1724880600 | 77.44 | 0.08 | 0.10 | 77.36 | 77.44 | 76.4 | 6367 |
| 1724794140 | 77.36 | 1.31 | 1.72 | 76.82 | 77.36 | 76.82 | 8134 |
| 1724707740 | 76.05 | -0.83 | -1.08 | 76.52 | 76.52 | 76.05 | 226 |
| 1724448600 | 76.88 | 0.86 | 1.13 | 76.48 | 76.92 | 76.4 | 763 |
| 1724362140 | 76.02 | 0.28 | 0.37 | 76.97 | 77.9 | 76.02 | 12145 |
| 1724275740 | 75.74 | 1.61 | 2.17 | 74.97 | 76.49 | 74.55 | 67 |
| 1724189340 | 74.13 | 1.82 | 2.52 | 74.35 | 74.79 | 73.99 | 19841 |
| 1724102940 | 72.31 | -0.63 | -0.86 | 72.45 | 72.45 | 71.49 | 309 |
