Stockscreener 앱 받기
0.96
3.98%
-0.0398
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $1.01 | $0.9301 | $0.0799 | 3,053,527.0 | -3.98% |
| 2026-01-15 | $1.01 | $0.901 | $0.109 | 6,191,646.0 | +8.58% |
| 2026-01-14 | $0.9505 | $0.9075 | $0.043 | 1,541,246.0 | -2.04% |
| 2026-01-13 | $0.9871 | $0.9239 | $0.0632 | 1,638,075.0 | -2.08% |
| 2026-01-12 | $0.9774 | $0.9297 | $0.0477 | 2,851,547.0 | +6.67% |
| 2026-01-09 | $0.925 | $0.8971 | $0.0279 | 1,138,831.0 | -1.10% |
| 2026-01-08 | $0.92 | $0.8702 | $0.0498 | 841,032.0 | -0.55% |
| 2026-01-07 | $0.915 | $0.8439 | $0.0711 | 1,348,826.0 | +5.17% |
| 2026-01-06 | $0.89 | $0.87 | $0.02 | 1,212,461.0 | -1.87% |
| 2026-01-05 | $0.955 | $0.87 | $0.085 | 2,244,858.0 | -1.48% |
| 2026-01-02 | $0.93 | $0.8671 | $0.063 | 1,469,816.0 | -2.28% |
| 2025-12-31 | $0.95 | $0.906 | $0.044 | 1,358,650.0 | -2.41% |
| 2025-12-30 | $0.97 | $0.9301 | $0.0399 | 1,191,452.0 | +2.10% |
| 2025-12-29 | $0.9915 | $0.91 | $0.0815 | 2,611,515.0 | -7.58% |
| 2025-12-26 | $1.02 | $0.94 | $0.08 | 2,151,341.0 | +5.52% |
| 2025-12-24 | $0.965 | $0.9132 | $0.0518 | 916,836.0 | -0.58% |
| 2025-12-23 | $0.97 | $0.927 | $0.043 | 1,611,499.0 | +0.34% |
| 2025-12-22 | $0.969 | $0.9201 | $0.0489 | 2,760,628.0 | +4.40% |
| 2025-12-19 | $0.91 | $0.8554 | $0.0546 | 1,352,137.0 | +6.18% |
TRX Gold Corp 주식 (TRX) 연도별 가격 이력
이 심층 분석에서는 TRX Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 TRX Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
TRX Gold Corp 주식 (TRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.01 | $0.8439 | $0.1661 | 26,585,392.0 | +4.25% |
TRX Gold Corp 주식 (TRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.02 | $0.70 | $0.32 | 37,695,371.0 | +27.53% |
| 2025-11 | $0.7399 | $0.54 | $0.1999 | 19,883,454.0 | +18.35% |
| 2025-10 | $0.845 | $0.565 | $0.28 | 74,666,592.0 | +0.21% |
| 2025-09 | $0.64 | $0.3706 | $0.2694 | 37,055,890.0 | +68.62% |
| 2025-08 | $0.3797 | $0.325 | $0.0547 | 11,220,146.0 | +5.12% |
| 2025-07 | $0.3813 | $0.3246 | $0.0567 | 12,421,091.0 | +5.07% |
| 2025-06 | $0.3597 | $0.3202 | $0.0395 | 8,825,820.0 | +1.85% |
| 2025-05 | $0.345 | $0.2973 | $0.0477 | 7,285,836.0 | +3.56% |
| 2025-04 | $0.36 | $0.2651 | $0.0949 | 15,218,426.0 | +2.12% |
| 2025-03 | $0.34 | $0.2887 | $0.0513 | 8,669,877.0 | +7.46% |
| 2025-02 | $0.3429 | $0.2887 | $0.0542 | 7,524,162.0 | -10.60% |
| 2025-01 | $0.352 | $0.30 | $0.052 | 8,729,111.0 | +5.44% |
TRX Gold Corp 주식 (TRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3733 | $0.285 | $0.0883 | 12,136,984.0 | -15.72% |
| 2024-11 | $0.4062 | $0.3487 | $0.0575 | 7,629,501.0 | -12.16% |
| 2024-10 | $0.421 | $0.3774 | $0.0436 | 9,909,547.0 | +3.24% |
| 2024-09 | $0.4273 | $0.3702 | $0.0571 | 7,276,579.0 | +0.49% |
| 2024-08 | $0.4252 | $0.3701 | $0.0551 | 5,515,893.0 | -8.19% |
| 2024-07 | $0.4501 | $0.3806 | $0.0695 | 6,373,457.0 | +7.90% |
| 2024-06 | $0.4824 | $0.388 | $0.0944 | 5,921,909.0 | -18.30% |
| 2024-05 | $0.49 | $0.44 | $0.05 | 6,551,563.0 | +9.55% |
| 2024-04 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| 2024-03 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| 2024-02 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| 2024-01 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
2.30%
1.22%
자본화:
|
볼륨(24시간):