Teck Resources Ltd Class B (TECK)

TECK
🏛️ 미국 →
41.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.04 38.34 37.55 37.82 1.4M
2022-12-29 38.55 38.65 37.90 38.05 2.9M
2022-12-28 39.10 39.40 37.92 38.27 2.8M
2022-12-27 38.70 39.64 38.68 39.36 2.2M
2022-12-23 38.29 38.45 37.80 38.28 1.5M
2022-12-22 38.35 38.53 37.20 37.93 2.2M
2022-12-21 38.01 38.69 37.91 38.63 3.1M
2022-12-20 36.78 37.61 36.78 37.52 3.4M
2022-12-19 37.66 37.74 36.03 36.53 2.8M
2022-12-16 36.84 37.50 36.49 37.35 2.9M
2022-12-15 37.16 37.26 36.77 37.12 2.5M
2022-12-14 37.24 38.12 37.08 37.70 2.5M
2022-12-13 38.09 38.49 37.22 37.51 2.7M
2022-12-12 36.21 36.85 36.00 36.78 1.9M
2022-12-09 37.43 37.65 36.60 36.69 2.2M
2022-12-08 38.00 38.61 37.15 37.26 2.9M
2022-12-07 36.60 36.72 35.92 36.30 2.9M
2022-12-06 36.51 37.27 36.31 36.73 3.0M
2022-12-05 38.02 38.11 36.10 36.19 3.7M
2022-12-02 37.27 38.16 36.93 37.70 2.9M
2022-12-01 37.64 38.05 37.34 37.75 4.5M
2022-11-30 36.21 37.14 35.64 37.09 5.6M
2022-11-29 33.97 35.61 33.78 35.33 3.7M
2022-11-28 33.43 33.90 32.96 32.98 1.9M
2022-11-25 34.24 34.30 33.64 33.96 1.4M
2022-11-23 33.13 34.35 33.13 34.33 2.3M
2022-11-22 32.83 33.79 32.79 33.49 2.4M
2022-11-21 32.19 32.40 31.42 32.32 2.2M
2022-11-18 32.78 33.15 32.56 32.84 2.3M
2022-11-17 32.46 33.00 32.07 32.90 2.5M
2022-11-16 34.00 34.33 33.34 33.40 2.8M
2022-11-15 34.47 34.84 33.85 34.55 3.6M
2022-11-14 34.48 34.88 33.79 34.02 4.7M
2022-11-11 35.56 36.79 34.92 35.02 9.8M
2022-11-10 34.19 34.75 33.84 34.31 3.3M
2022-11-09 34.29 34.54 32.67 32.68 3.5M
2022-11-08 33.90 34.84 33.25 34.34 3.5M
2022-11-07 33.99 34.05 32.62 33.46 4.8M
2022-11-04 33.20 34.61 32.91 33.83 10.5M
2022-11-03 29.88 31.70 29.75 30.79 4.0M
2022-11-02 31.21 31.86 30.39 30.43 7.4M
2022-11-01 31.92 32.60 31.21 31.35 6.0M
2022-10-31 30.73 32.17 30.41 30.44 6.1M
2022-10-28 33.10 33.28 30.89 31.18 7.5M
2022-10-27 34.40 35.49 32.93 33.90 10.1M
2022-10-26 34.89 36.03 34.69 35.75 4.3M
2022-10-25 33.84 34.79 33.76 34.44 3.0M
2022-10-24 34.50 34.88 33.99 34.27 3.9M
2022-10-21 32.90 35.35 32.89 35.21 5.1M
2022-10-20 32.66 34.20 32.10 32.99 4.3M
2022-10-19 32.25 32.83 32.03 32.73 2.3M
2022-10-18 33.39 33.47 32.14 32.64 2.1M
2022-10-17 32.70 33.48 32.70 32.83 2.4M
2022-10-14 33.32 33.46 31.78 31.88 2.1M
2022-10-13 31.61 33.88 31.28 33.42 3.7M
2022-10-12 31.57 32.64 31.36 32.36 3.6M
2022-10-11 31.81 32.84 31.63 31.87 3.0M
2022-10-10 32.27 33.50 32.10 32.37 3.7M
2022-10-07 32.05 32.86 31.75 31.96 4.3M
2022-10-06 32.17 32.77 31.99 32.28 4.0M
2022-10-05 32.09 32.90 31.52 32.83 5.6M
2022-10-04 32.59 33.52 32.59 32.96 4.6M
2022-10-03 31.14 31.94 31.14 31.69 3.7M
2022-09-30 30.20 31.29 29.55 30.41 3.3M
2022-09-29 30.73 30.85 29.75 30.64 4.0M
2022-09-28 29.39 30.70 29.08 30.57 3.9M
2022-09-27 29.33 29.85 28.90 29.20 3.7M
2022-09-26 28.58 29.97 28.41 28.58 4.5M
2022-09-23 29.80 29.85 28.83 29.15 4.6M
2022-09-22 31.37 31.89 31.03 31.41 4.4M
2022-09-21 32.20 32.26 30.42 30.72 6.5M
2022-09-20 32.76 32.79 31.84 32.30 3.7M
2022-09-19 31.17 33.33 31.03 33.32 3.5M
2022-09-16 32.00 32.31 31.40 32.08 6.1M
2022-09-15 33.17 33.55 32.27 32.35 4.2M
2022-09-14 33.48 33.79 32.60 33.65 4.1M
2022-09-13 33.63 34.72 33.41 33.77 3.2M
2022-09-12 35.24 35.51 34.51 34.81 3.3M
2022-09-09 34.24 34.57 34.01 34.51 3.8M
2022-09-08 33.00 33.37 32.85 33.25 3.1M
2022-09-07 32.26 32.99 32.14 32.86 2.8M
2022-09-06 33.09 34.09 32.98 33.10 3.3M
2022-09-02 33.17 33.42 32.65 32.75 3.4M
2022-09-01 32.96 33.11 31.82 32.17 4.4M
2022-08-31 33.25 34.32 32.83 33.85 3.0M
2022-08-30 35.04 35.10 33.42 33.64 4.5M
2022-08-29 35.97 36.00 35.09 35.54 3.9M
2022-08-26 37.02 37.63 36.20 36.38 5.7M
2022-08-25 35.99 36.89 35.97 36.75 3.3M
2022-08-24 35.48 35.90 34.99 35.59 4.4M
2022-08-23 34.61 36.14 34.55 36.07 4.0M
2022-08-22 33.59 34.43 33.27 34.10 4.2M
2022-08-19 34.05 34.42 33.74 34.02 2.8M
2022-08-18 34.66 34.97 34.38 34.61 4.6M
2022-08-17 33.89 34.72 33.55 34.19 4.6M
2022-08-16 34.41 35.07 34.15 34.59 3.9M
2022-08-15 32.94 33.87 32.10 33.71 4.8M
2022-08-12 32.90 34.57 32.90 34.35 5.0M
2022-08-11 33.03 34.07 32.89 33.16 4.7M
2022-08-10 31.71 32.85 31.71 32.37 5.0M
2022-08-09 31.26 31.40 30.68 31.11 4.3M
2022-08-08 30.69 31.42 30.62 30.92 6.1M
2022-08-05 28.50 30.18 28.50 30.12 6.0M
2022-08-04 28.17 29.18 28.17 28.75 5.8M
2022-08-03 28.27 28.65 27.58 28.04 4.2M
2022-08-02 28.20 28.96 27.50 28.07 5.5M
2022-08-01 28.81 29.13 28.01 28.38 4.8M
2022-07-29 27.70 29.46 27.52 29.39 7.4M
2022-07-28 28.07 28.56 26.77 27.39 4.8M
2022-07-27 26.90 27.23 25.97 27.21 7.4M
2022-07-26 27.10 27.37 26.33 26.48 4.4M
2022-07-25 26.68 27.14 26.55 26.85 3.6M
2022-07-22 26.97 27.39 25.94 26.03 5.4M
2022-07-21 26.86 27.16 25.78 26.61 5.4M
2022-07-20 27.58 27.66 26.62 27.15 5.7M
2022-07-19 27.18 27.88 26.94 27.76 6.5M
2022-07-18 27.89 28.16 26.95 27.27 8.9M
2022-07-15 26.05 26.93 25.57 26.91 6.2M
2022-07-14 25.40 25.76 24.72 25.73 6.5M
2022-07-13 26.51 27.08 25.98 26.58 5.2M
2022-07-12 25.54 26.80 25.34 26.21 7.8M
2022-07-11 26.67 27.07 26.22 26.32 5.1M
2022-07-08 28.70 28.93 27.27 27.59 5.5M
2022-07-07 29.72 30.71 28.55 28.78 8.6M
2022-07-06 28.03 28.34 26.30 27.52 9.9M
2022-07-05 28.41 28.57 27.73 28.32 10.4M
2022-07-01 29.79 30.03 27.95 29.78 8.5M
2022-06-30 30.77 30.78 29.39 30.57 10.8M
2022-06-29 33.75 33.85 31.40 31.65 5.9M
2022-06-28 33.53 33.87 32.59 33.22 5.9M
2022-06-27 32.15 33.07 31.76 32.74 6.6M
2022-06-24 31.10 32.20 30.56 31.69 6.7M
2022-06-23 32.46 33.35 30.70 31.01 12.2M
2022-06-22 35.80 35.90 34.22 34.24 8.0M
2022-06-21 38.22 39.13 37.74 37.92 4.2M
2022-06-17 37.21 37.64 35.50 36.46 6.5M
2022-06-16 38.89 39.19 37.16 37.66 6.3M
2022-06-15 40.38 40.74 39.10 40.24 3.3M
2022-06-14 39.60 40.55 39.08 39.50 4.4M
2022-06-13 40.59 40.84 38.61 39.33 5.3M
2022-06-10 42.82 43.25 41.64 42.28 5.0M
2022-06-09 44.69 44.71 43.66 43.76 3.1M
2022-06-08 45.17 45.62 44.29 44.83 3.8M
2022-06-07 44.09 45.90 43.60 45.74 4.9M
2022-06-06 44.53 44.92 43.41 44.35 3.6M
2022-06-03 43.85 44.31 43.31 43.89 3.1M
2022-06-02 42.87 45.47 42.87 44.38 5.1M
2022-06-01 42.18 43.34 41.68 42.36 3.5M
2022-05-31 43.68 43.97 41.40 41.54 5.9M
2022-05-27 42.55 43.40 42.37 43.21 3.7M
2022-05-26 40.76 42.28 40.76 42.19 3.6M
2022-05-25 40.54 41.29 40.23 40.83 4.3M
2022-05-24 41.14 41.42 40.44 41.05 4.2M
2022-05-23 41.44 42.18 40.68 41.71 3.9M
2022-05-20 40.63 40.93 39.41 40.29 5.6M
2022-05-19 39.37 41.22 39.09 40.16 5.4M
2022-05-18 40.05 40.24 38.89 39.16 4.0M
2022-05-17 39.71 40.28 39.48 40.16 4.2M
2022-05-16 37.64 38.53 37.61 38.13 3.6M
2022-05-13 36.63 37.82 36.20 37.16 3.9M
2022-05-12 35.87 36.17 34.89 35.64 7.2M
2022-05-11 37.33 38.59 36.88 37.05 4.0M
2022-05-10 37.05 37.76 35.64 36.37 8.1M
2022-05-09 38.36 38.63 36.32 36.62 8.5M
2022-05-06 40.50 40.62 39.08 39.94 5.4M
2022-05-05 42.33 42.79 39.76 40.81 7.5M
2022-05-04 40.74 42.75 40.34 42.73 6.2M
2022-05-03 39.44 41.19 39.44 40.53 5.4M
2022-05-02 38.60 39.49 38.19 39.46 6.5M
2022-04-29 39.47 40.66 39.08 39.46 7.2M
2022-04-28 39.37 39.48 38.16 38.89 5.4M
2022-04-27 36.96 40.02 36.86 39.29 10.5M
2022-04-26 35.89 36.27 34.91 35.16 7.7M
2022-04-25 36.00 36.10 34.14 35.88 9.9M
2022-04-22 39.39 39.70 37.04 37.24 8.2M
2022-04-21 43.07 43.44 39.51 40.05 8.0M
2022-04-20 43.00 43.71 41.87 43.48 5.1M
2022-04-19 43.50 44.09 42.63 43.18 4.2M
2022-04-18 43.48 44.93 43.40 44.39 4.5M
2022-04-14 43.00 44.01 43.00 43.16 5.1M
2022-04-13 41.00 43.44 40.73 43.27 7.3M
2022-04-12 40.36 40.98 39.92 40.14 3.2M
2022-04-11 40.46 40.59 38.89 39.62 5.1M
2022-04-08 39.90 41.16 39.78 41.00 4.7M
2022-04-07 38.81 39.68 38.32 39.53 4.2M
2022-04-06 38.75 39.20 38.11 38.47 4.9M
2022-04-05 41.19 41.40 38.61 38.62 6.4M
2022-04-04 42.63 42.78 40.06 40.94 5.5M
2022-04-01 40.78 43.18 40.57 42.19 7.4M
2022-03-31 40.76 41.27 40.22 40.39 5.1M
2022-03-30 40.00 41.26 39.88 40.88 5.9M
2022-03-29 38.65 39.37 37.69 39.27 4.8M
2022-03-28 39.70 39.99 38.79 39.90 3.3M
2022-03-25 40.46 40.63 39.83 40.38 3.2M
2022-03-24 40.42 41.51 40.29 40.64 4.7M
2022-03-23 39.84 40.40 39.43 40.13 4.0M
2022-03-22 40.64 40.75 38.92 39.06 4.4M
2022-03-21 39.28 40.68 39.19 40.46 4.4M
2022-03-18 38.92 39.42 38.80 38.99 3.4M
2022-03-17 37.96 39.79 37.86 39.07 5.2M
2022-03-16 38.32 38.52 36.72 37.53 8.0M
2022-03-15 37.35 37.84 36.59 37.71 6.9M
2022-03-14 40.53 40.90 38.04 38.35 7.6M
2022-03-11 41.79 42.38 41.47 41.86 7.5M
2022-03-10 40.61 42.32 40.43 42.28 6.7M
2022-03-09 38.87 40.27 38.21 40.09 7.2M
2022-03-08 38.70 39.68 37.82 38.78 6.7M
2022-03-07 41.10 41.93 38.80 39.20 10.5M
2022-03-04 39.99 41.51 39.55 41.49 7.1M
2022-03-03 38.97 40.16 38.46 40.14 9.3M
2022-03-02 37.43 38.97 37.16 38.71 11.2M
2022-03-01 36.32 37.96 36.02 36.90 8.0M
2022-02-28 36.10 36.14 34.98 35.95 14.8M
2022-02-25 35.23 36.86 35.10 36.84 7.7M
2022-02-24 34.08 35.62 33.55 34.84 8.9M
2022-02-23 35.66 36.05 35.28 35.45 4.4M
2022-02-22 35.92 36.52 35.04 35.53 5.9M
2022-02-18 36.16 36.19 35.30 35.49 4.0M
2022-02-17 36.05 36.62 35.91 35.98 2.9M
2022-02-16 36.27 37.09 36.07 36.22 3.7M
2022-02-15 35.35 36.11 34.89 36.00 3.7M
2022-02-14 36.50 36.70 35.51 35.80 5.9M
2022-02-11 35.50 36.89 35.25 36.43 4.2M
2022-02-10 36.06 37.23 35.84 36.10 6.6M
2022-02-09 35.00 35.99 34.81 35.95 5.2M
2022-02-08 34.49 34.96 33.95 34.94 4.3M
2022-02-07 33.50 34.49 33.06 34.16 5.1M
2022-02-04 32.67 33.40 32.50 33.23 3.6M
2022-02-03 32.32 33.05 32.00 32.66 3.6M
2022-02-02 32.50 32.84 31.95 32.38 3.4M
2022-02-01 31.51 32.51 31.45 32.49 5.2M
2022-01-31 30.57 30.88 30.09 30.87 3.6M
2022-01-28 30.98 31.08 29.63 30.71 9.0M
2022-01-27 32.82 33.31 31.74 31.89 4.3M
2022-01-26 33.22 33.62 32.07 32.64 6.8M
2022-01-25 31.91 32.59 31.50 32.35 4.5M
2022-01-24 31.13 32.18 30.54 32.07 4.7M
2022-01-21 33.05 33.40 32.24 32.55 4.6M
2022-01-20 34.85 35.00 33.23 33.32 6.2M
2022-01-19 34.69 35.37 34.51 34.56 4.5M
2022-01-18 33.90 34.63 33.78 34.16 5.0M
2022-01-14 33.24 34.34 32.82 33.98 4.2M
2022-01-13 34.20 34.78 33.46 33.64 6.8M
2022-01-12 33.07 34.25 32.96 34.18 10.2M
2022-01-11 31.42 32.46 31.15 32.44 4.0M
2022-01-10 30.31 31.22 30.31 31.20 4.9M
2022-01-07 29.71 30.44 29.37 30.41 3.2M
2022-01-06 29.75 29.99 28.82 29.10 2.7M
2022-01-05 29.26 30.45 29.26 29.42 4.6M
2022-01-04 29.27 29.61 28.99 29.20 2.5M
2022-01-03 28.82 29.38 28.66 29.11 2.1M