Trex Co. Inc (TREX)

TREX
🏛️ 미국 →
51.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 83.36 84.06 82.78 82.79 0.4M
2023-12-28 83.57 84.21 83.01 83.72 0.3M
2023-12-27 83.60 84.36 83.43 83.62 0.6M
2023-12-26 83.66 84.11 83.21 83.43 0.4M
2023-12-22 83.48 83.83 82.53 83.32 0.7M
2023-12-21 82.70 83.35 82.02 83.19 0.8M
2023-12-20 81.51 84.68 81.01 81.56 1.4M
2023-12-19 79.77 81.02 79.49 80.92 1.0M
2023-12-18 80.65 81.07 78.35 79.01 0.7M
2023-12-15 80.07 81.12 79.42 80.22 1.8M
2023-12-14 77.40 80.59 77.20 80.14 1.3M
2023-12-13 71.58 75.72 71.42 75.45 0.9M
2023-12-12 72.61 73.70 71.99 72.85 0.8M
2023-12-11 73.05 73.20 72.44 72.53 0.7M
2023-12-08 72.76 74.25 72.76 72.96 0.5M
2023-12-07 72.52 73.19 72.28 72.88 0.6M
2023-12-06 72.72 74.32 72.47 72.58 0.9M
2023-12-05 72.51 73.09 71.66 71.86 0.5M
2023-12-04 71.78 72.76 71.22 72.66 0.7M
2023-12-01 70.21 72.23 69.64 72.07 0.9M
2023-11-30 70.15 70.54 69.11 70.27 0.9M
2023-11-29 70.00 71.35 69.91 70.22 0.8M
2023-11-28 68.53 69.35 68.06 69.05 0.7M
2023-11-27 67.67 69.79 67.54 68.90 0.8M
2023-11-24 67.19 68.84 67.01 68.23 0.2M
2023-11-22 68.10 68.64 67.42 67.58 0.5M
2023-11-21 67.42 68.10 67.16 67.58 0.6M
2023-11-20 67.38 68.13 66.78 67.83 0.9M
2023-11-17 66.60 67.59 66.42 67.56 0.7M
2023-11-16 66.44 66.83 65.84 66.00 0.5M
2023-11-15 66.02 68.50 66.02 66.42 1.0M
2023-11-14 64.03 66.76 63.76 66.04 1.0M
2023-11-13 61.09 61.63 60.60 61.38 0.4M
2023-11-10 60.83 61.73 59.86 61.42 0.7M
2023-11-09 61.75 61.75 60.13 60.37 0.6M
2023-11-08 60.95 61.94 60.89 61.49 0.5M
2023-11-07 60.20 61.86 60.20 61.16 0.7M
2023-11-06 62.52 62.70 59.63 60.17 1.3M
2023-11-03 63.29 64.62 62.62 62.71 1.4M
2023-11-02 59.73 62.23 59.69 61.87 1.8M
2023-11-01 56.41 59.12 56.17 58.40 1.8M
2023-10-31 58.25 59.50 55.67 56.21 3.3M
2023-10-30 54.77 55.95 54.57 55.30 2.0M
2023-10-27 55.06 55.34 54.18 54.28 1.0M
2023-10-26 55.00 55.78 54.09 54.97 0.8M
2023-10-25 55.46 55.79 54.12 54.43 0.8M
2023-10-24 56.45 56.81 55.81 56.28 0.9M
2023-10-23 54.65 56.49 54.65 55.62 0.8M
2023-10-20 54.80 55.33 53.59 54.87 0.8M
2023-10-19 55.96 56.49 54.53 54.79 1.1M
2023-10-18 57.12 57.12 55.78 56.28 1.3M
2023-10-17 57.89 59.25 57.83 57.92 0.9M
2023-10-16 57.59 58.78 56.96 58.59 0.7M
2023-10-13 57.00 57.52 55.68 56.86 0.8M
2023-10-12 59.06 59.37 56.02 56.99 1.0M
2023-10-11 59.21 60.12 58.57 59.81 0.7M
2023-10-10 58.10 60.26 57.82 59.08 0.9M
2023-10-09 57.54 58.14 56.33 57.87 1.5M
2023-10-06 57.19 59.52 57.17 58.62 1.5M
2023-10-05 59.43 59.98 57.92 58.20 0.9M
2023-10-04 59.25 60.24 57.82 59.63 1.2M
2023-10-03 60.87 61.11 57.87 58.72 2.2M
2023-10-02 61.19 62.56 60.70 61.02 1.2M
2023-09-29 63.49 63.50 61.33 61.63 1.4M
2023-09-28 61.45 63.19 61.00 62.80 1.5M
2023-09-27 64.21 64.35 61.24 61.42 2.0M
2023-09-26 63.91 64.79 63.60 63.60 0.8M
2023-09-25 63.58 64.72 63.58 64.24 0.8M
2023-09-22 63.85 64.39 63.31 63.96 0.8M
2023-09-21 63.73 64.05 62.54 63.21 1.0M
2023-09-20 65.73 66.84 64.54 64.56 0.5M
2023-09-19 65.06 65.59 64.27 65.48 0.8M
2023-09-18 65.00 65.85 64.56 65.29 0.8M
2023-09-15 66.24 66.24 64.13 64.91 2.2M
2023-09-14 66.30 67.02 65.75 66.90 0.7M
2023-09-13 67.58 68.12 65.11 65.75 1.1M
2023-09-12 68.11 69.27 67.81 67.87 0.9M
2023-09-11 67.78 68.94 67.30 68.66 0.9M
2023-09-08 69.60 69.69 67.01 67.33 0.8M
2023-09-07 69.69 70.00 68.52 69.03 0.9M
2023-09-06 70.05 71.38 69.51 70.19 0.9M
2023-09-05 71.69 72.15 69.22 70.12 1.1M
2023-09-01 72.24 73.04 71.79 72.75 0.6M
2023-08-31 71.29 71.65 70.78 71.37 0.6M
2023-08-30 71.45 71.98 71.08 71.29 0.6M
2023-08-29 68.42 71.40 67.90 71.35 0.9M
2023-08-28 68.76 69.26 68.02 68.66 0.8M
2023-08-25 69.74 70.00 67.03 68.63 0.9M
2023-08-24 70.04 71.10 69.44 69.46 0.6M
2023-08-23 68.95 70.44 68.65 70.38 0.8M
2023-08-22 68.49 68.87 67.55 68.43 1.0M
2023-08-21 67.41 68.08 66.54 67.99 1.0M
2023-08-18 67.83 68.18 67.08 67.40 1.4M
2023-08-17 72.56 72.90 68.02 68.34 1.4M
2023-08-16 73.83 74.22 72.27 72.43 0.7M
2023-08-15 74.67 75.13 73.73 74.06 0.5M
2023-08-14 74.37 75.30 73.90 75.00 0.6M
2023-08-11 74.26 75.77 74.15 74.53 0.5M
2023-08-10 74.39 76.03 73.84 74.50 0.8M
2023-08-09 73.92 74.51 72.38 73.98 0.9M
2023-08-08 74.16 74.72 73.29 73.75 1.2M
2023-08-07 72.50 74.92 72.29 74.83 1.2M
2023-08-04 72.14 73.64 71.70 72.56 1.1M
2023-08-03 75.08 75.19 71.40 71.51 1.2M
2023-08-02 75.03 76.05 73.30 75.43 1.4M
2023-08-01 74.00 75.98 71.02 75.95 2.8M
2023-07-31 69.59 69.65 68.35 69.14 1.5M
2023-07-28 68.90 70.60 68.70 69.26 1.1M
2023-07-27 70.00 70.50 67.94 68.03 0.7M
2023-07-26 67.13 69.59 67.12 69.38 0.9M
2023-07-25 66.22 67.87 66.15 67.46 0.7M
2023-07-24 66.99 67.76 65.81 66.55 0.8M
2023-07-21 67.18 67.29 65.95 66.79 1.0M
2023-07-20 68.89 68.89 66.27 66.95 1.3M
2023-07-19 69.40 69.97 68.19 68.77 1.1M
2023-07-18 71.21 71.48 68.79 69.15 1.5M
2023-07-17 69.94 70.84 69.22 70.70 0.8M
2023-07-14 70.44 70.54 69.40 69.89 0.7M
2023-07-13 71.21 71.46 69.74 70.51 0.8M
2023-07-12 69.70 71.14 68.50 70.74 1.8M
2023-07-11 65.78 68.78 65.51 68.35 1.5M
2023-07-10 62.05 65.30 61.85 65.30 0.8M
2023-07-07 62.52 63.21 62.11 62.18 0.5M
2023-07-06 63.56 63.82 61.76 62.33 0.8M
2023-07-05 64.74 65.62 63.85 64.44 0.7M
2023-07-03 65.68 66.82 64.92 64.95 0.5M
2023-06-30 65.76 66.20 65.08 65.56 0.6M
2023-06-29 64.40 65.51 64.11 64.99 0.9M
2023-06-28 63.84 64.69 63.46 64.40 1.0M
2023-06-27 62.17 64.13 61.88 63.78 0.9M
2023-06-26 60.47 62.33 60.47 61.57 0.9M
2023-06-23 59.26 60.97 59.12 60.59 1.0M
2023-06-22 59.92 60.82 59.27 60.08 0.9M
2023-06-21 60.18 60.39 58.83 60.06 1.5M
2023-06-20 57.78 60.66 57.78 60.40 1.1M
2023-06-16 58.93 59.13 58.10 58.43 1.6M
2023-06-15 57.39 59.38 57.12 59.35 1.0M
2023-06-14 60.20 60.61 57.44 57.99 1.3M
2023-06-13 58.71 60.41 58.69 59.89 0.8M
2023-06-12 58.00 58.86 57.22 58.42 1.1M
2023-06-09 58.78 58.78 57.41 57.81 1.0M
2023-06-08 58.04 58.90 57.55 58.90 1.0M
2023-06-07 57.95 59.34 57.81 58.21 0.9M
2023-06-06 55.55 58.13 55.42 57.48 0.8M
2023-06-05 55.28 56.19 54.01 55.65 0.8M
2023-06-02 54.40 56.32 53.94 55.89 1.0M
2023-06-01 51.28 53.49 51.03 53.34 1.0M
2023-05-31 52.59 53.07 51.08 51.35 1.0M
2023-05-30 53.47 53.73 52.11 52.92 0.7M
2023-05-26 52.30 53.08 51.57 52.93 0.6M
2023-05-25 53.51 53.66 52.04 52.64 1.3M
2023-05-24 54.01 54.40 53.31 53.85 1.0M
2023-05-23 55.63 55.97 53.35 54.19 1.4M
2023-05-22 56.49 56.91 56.21 56.57 0.7M
2023-05-19 57.94 58.15 55.50 56.56 1.3M
2023-05-18 57.40 57.83 56.40 57.69 0.8M
2023-05-17 56.00 57.82 55.07 57.11 1.6M
2023-05-16 56.65 56.80 55.35 55.96 1.0M
2023-05-15 56.77 57.54 56.08 57.52 0.8M
2023-05-12 58.05 58.52 56.12 56.64 0.9M
2023-05-11 59.69 59.84 57.48 58.09 1.6M
2023-05-10 61.57 61.57 59.39 59.48 1.6M
2023-05-09 61.00 62.66 59.79 60.89 3.3M
2023-05-08 55.35 56.83 54.92 56.30 1.5M
2023-05-05 53.91 55.59 53.37 55.23 1.1M
2023-05-04 55.13 55.27 53.08 53.23 0.8M
2023-05-03 54.94 56.69 54.71 55.24 1.3M
2023-05-02 54.44 54.78 53.41 54.56 0.8M
2023-05-01 54.38 54.93 54.26 54.73 0.6M
2023-04-28 54.38 55.24 53.97 54.66 0.7M
2023-04-27 52.77 54.59 52.48 54.03 0.9M
2023-04-26 53.68 54.16 51.98 52.17 0.7M
2023-04-25 54.93 55.47 53.62 53.68 0.9M
2023-04-24 55.30 56.00 54.25 55.19 0.9M
2023-04-21 53.67 54.23 53.15 53.66 0.8M
2023-04-20 54.10 55.56 53.71 53.75 1.7M
2023-04-19 53.81 54.75 53.28 54.52 1.5M
2023-04-18 52.52 53.19 52.40 53.18 0.8M
2023-04-17 51.78 52.30 51.47 52.21 0.5M
2023-04-14 51.29 52.26 51.20 51.94 0.6M
2023-04-13 51.13 51.72 50.30 51.51 0.9M
2023-04-12 51.54 51.74 50.18 50.57 0.8M
2023-04-11 49.50 50.47 49.49 50.11 0.7M
2023-04-10 47.70 49.12 47.66 48.90 0.9M
2023-04-06 47.46 48.10 46.84 47.96 0.9M
2023-04-05 47.33 48.13 46.84 47.50 1.0M
2023-04-04 49.36 49.36 47.47 47.76 0.6M
2023-04-03 48.52 49.49 48.52 49.37 1.2M
2023-03-31 47.13 49.05 47.03 48.67 1.7M
2023-03-30 47.44 47.68 46.53 46.55 0.5M
2023-03-29 47.17 47.17 45.86 46.84 0.6M
2023-03-28 46.42 47.14 45.97 46.35 0.6M
2023-03-27 46.72 46.72 45.92 46.43 0.7M
2023-03-24 45.81 46.31 44.90 46.29 0.7M
2023-03-23 47.30 48.08 45.67 46.52 1.3M
2023-03-22 48.63 48.83 47.00 47.02 0.7M
2023-03-21 47.58 48.91 47.50 48.81 1.0M
2023-03-20 46.90 47.36 46.18 46.99 0.7M
2023-03-17 47.61 47.86 46.23 46.67 1.5M
2023-03-16 47.88 48.84 47.34 47.90 1.6M
2023-03-15 48.09 49.15 47.50 48.35 1.0M
2023-03-14 49.76 50.44 48.35 49.08 1.1M
2023-03-13 47.83 49.34 47.31 48.66 0.8M
2023-03-10 50.81 50.81 48.13 48.82 1.2M
2023-03-09 51.97 53.06 50.61 50.70 1.1M
2023-03-08 51.35 52.48 50.86 52.16 0.9M
2023-03-07 50.89 51.38 50.31 51.03 0.9M
2023-03-06 53.01 53.23 50.72 50.89 1.0M
2023-03-03 51.54 53.14 50.99 52.86 0.9M
2023-03-02 49.71 51.04 49.10 50.90 1.1M
2023-03-01 50.76 52.20 50.21 50.40 1.8M
2023-02-28 53.00 54.63 50.06 51.13 2.8M
2023-02-27 50.47 51.95 50.41 51.40 1.7M
2023-02-24 50.34 50.80 49.72 50.15 1.3M
2023-02-23 51.52 51.95 50.91 51.51 0.9M
2023-02-22 50.50 51.47 50.50 51.08 0.9M
2023-02-21 52.32 52.95 50.38 50.43 1.5M
2023-02-17 55.26 55.44 53.48 53.79 0.8M
2023-02-16 55.40 56.15 55.00 55.66 1.1M
2023-02-15 56.33 57.20 55.66 56.66 0.6M
2023-02-14 56.27 56.95 55.38 56.80 0.8M
2023-02-13 55.79 56.81 55.08 56.79 0.9M
2023-02-10 55.92 56.67 55.23 55.85 1.2M
2023-02-09 57.03 59.84 56.79 57.23 2.7M
2023-02-08 55.17 55.65 54.40 55.12 0.7M
2023-02-07 54.84 55.80 54.19 55.64 0.6M
2023-02-06 55.31 55.77 54.31 55.29 0.9M
2023-02-03 55.94 57.32 55.20 56.26 1.2M
2023-02-02 56.62 59.09 56.16 57.56 1.8M
2023-02-01 52.61 56.13 52.50 55.27 1.4M
2023-01-31 50.04 52.82 50.04 52.72 0.8M
2023-01-30 50.07 50.87 49.77 49.77 0.8M
2023-01-27 49.92 51.57 49.77 51.00 0.8M
2023-01-26 51.17 51.71 48.86 50.12 1.3M
2023-01-25 50.30 50.97 49.72 50.58 1.0M
2023-01-24 51.31 52.57 51.23 51.40 0.6M
2023-01-23 50.85 52.02 50.19 51.96 0.9M
2023-01-20 48.69 50.74 47.80 50.72 1.1M
2023-01-19 49.90 50.00 48.29 48.75 0.8M
2023-01-18 51.37 52.53 50.71 50.72 0.9M
2023-01-17 50.28 51.70 50.03 50.78 1.1M
2023-01-13 48.90 50.97 48.64 50.73 0.9M
2023-01-12 50.36 50.68 47.90 49.69 1.3M
2023-01-11 48.57 49.75 48.36 49.63 0.9M
2023-01-10 46.13 48.20 45.91 48.19 0.9M
2023-01-09 46.49 47.52 46.23 46.71 0.6M
2023-01-06 45.34 46.33 44.49 45.90 0.6M
2023-01-05 44.55 45.12 43.31 44.75 0.8M
2023-01-04 44.44 46.02 44.44 45.55 1.1M
2023-01-03 43.31 44.01 42.68 43.70 1.3M