Taseko Mines

TGB
🏛️ 영국 →
295.00
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
2022-12-30 122.50 122.50 122.50 122.50 0.0M
2022-12-29 122.50 127.40 127.40 122.50 0.0M
2022-12-28 122.50 130.00 124.40 125.00 0.0M
2022-12-23 122.50 118.00 118.00 122.50 0.0M
2022-12-22 126.00 118.00 118.00 122.50 0.0M
2022-12-21 121.00 125.00 125.00 122.00 0.0M
2022-12-20 108.00 126.00 110.60 121.00 0.0M
2022-12-19 108.00 108.00 108.00 108.00 0.0M
2022-12-16 108.00 103.20 101.00 108.00 0.0M
2022-12-15 108.00 108.00 108.00 108.00 0.0M
2022-12-14 108.00 103.20 103.20 108.00 0.0M
2022-12-13 108.00 108.00 108.00 108.00 0.0M
2022-12-12 108.00 108.00 108.00 108.00 0.0M
2022-12-09 110.50 115.00 115.00 110.50 0.0M
2022-12-08 110.50 110.50 110.50 110.50 0.0M
2022-12-07 112.50 115.00 115.00 112.50 0.0M
2022-12-06 112.50 116.85 116.85 112.50 0.0M
2022-12-05 112.50 116.85 115.00 112.50 0.0M
2022-12-02 112.50 109.00 109.00 109.00 0.0M
2022-12-01 112.50 112.50 112.50 112.50 0.0M
2022-11-30 111.50 114.66 114.66 111.50 0.0M
2022-11-29 111.50 111.50 111.50 111.50 0.0M
2022-11-28 112.50 112.50 112.50 112.50 0.0M
2022-11-25 112.50 110.00 110.00 112.50 0.0M
2022-11-24 110.00 107.00 107.00 112.50 0.0M
2022-11-23 110.00 110.00 110.00 110.00 0.0M
2022-11-22 110.00 107.00 107.00 110.00 0.0M
2022-11-21 110.00 110.00 110.00 110.00 0.0M
2022-11-18 112.50 117.00 117.00 112.50 0.0M
2022-11-17 115.00 110.00 110.00 112.50 0.0M
2022-11-16 115.00 111.00 111.00 115.00 0.0M
2022-11-15 115.00 117.00 117.00 115.00 0.0M
2022-11-14 115.00 114.00 114.00 115.00 0.0M
2022-11-11 110.00 120.00 107.00 115.00 0.0M
2022-11-10 110.00 110.00 110.00 110.00 0.0M
2022-11-09 110.00 108.87 108.87 110.00 0.0M
2022-11-08 110.00 109.51 109.51 110.00 0.0M
2022-11-07 107.50 115.00 115.00 110.00 0.0M
2022-11-04 97.50 110.00 104.00 107.50 0.0M
2022-11-03 97.50 97.50 97.50 97.50 0.0M
2022-11-02 100.00 100.00 100.00 100.00 0.0M
2022-11-01 100.00 102.00 102.00 100.00 0.0M
2022-10-31 100.00 100.00 100.00 100.00 0.0M
2022-10-28 100.00 100.00 100.00 100.00 0.0M
2022-10-27 100.00 100.00 100.00 100.00 0.0M
2022-10-26 100.00 100.09 100.09 100.00 0.0M
2022-10-25 100.00 93.50 93.50 100.00 0.0M
2022-10-24 100.00 102.00 102.00 100.00 0.0M
2022-10-21 95.00 92.00 92.00 97.00 0.0M
2022-10-20 95.00 95.00 95.00 95.00 0.0M
2022-10-19 95.00 95.00 95.00 95.00 0.0M
2022-10-18 97.50 93.00 91.15 95.00 0.0M
2022-10-17 95.00 95.00 95.00 95.00 0.0M
2022-10-14 100.00 100.00 100.00 100.00 0.4M
2022-10-13 100.00 100.00 100.00 100.00 0.0M
2022-10-12 102.50 102.50 102.50 102.50 0.0M
2022-10-11 102.50 107.00 98.00 102.50 0.0M
2022-10-10 102.50 102.50 102.50 102.50 0.0M
2022-10-07 105.00 105.00 105.00 105.00 0.0M
2022-10-06 106.00 111.22 100.60 106.00 0.0M
2022-10-05 102.50 102.50 102.50 102.50 0.0M
2022-10-04 104.50 104.50 104.50 104.50 0.0M
2022-10-03 102.00 103.00 98.00 102.00 0.0M
2022-09-30 102.00 106.64 106.64 102.00 0.0M
2022-09-29 102.00 102.00 102.00 102.00 0.0M
2022-09-28 100.00 100.00 100.00 100.00 0.0M
2022-09-27 102.50 102.50 102.50 102.50 0.0M
2022-09-26 111.00 102.30 102.30 111.00 0.0M
2022-09-23 111.00 117.00 117.00 111.00 0.0M
2022-09-22 111.00 105.20 105.20 111.00 0.0M
2022-09-21 110.00 118.50 118.50 110.00 0.0M
2022-09-20 105.00 114.85 110.00 110.00 0.0M
2022-09-16 102.50 107.00 96.00 102.50 0.0M
2022-09-15 102.50 100.50 100.50 102.50 0.0M
2022-09-14 102.50 102.50 102.50 102.50 0.0M
2022-09-13 102.50 109.00 100.25 102.50 0.0M
2022-09-12 92.50 100.00 97.50 97.50 0.0M
2022-09-09 92.50 97.00 97.00 92.50 0.0M
2022-09-08 90.00 90.00 90.00 90.00 0.0M
2022-09-07 90.00 97.00 96.00 90.00 0.0M
2022-09-06 95.00 97.00 86.00 90.00 0.0M
2022-09-05 95.00 95.00 95.00 95.00 0.0M
2022-09-02 95.00 95.00 95.00 95.00 0.0M
2022-09-01 95.00 95.00 95.00 95.00 0.0M
2022-08-31 95.00 91.18 91.18 95.00 0.0M
2022-08-30 95.00 93.14 90.65 95.00 0.0M
2022-08-26 95.00 102.80 102.80 95.00 0.0M
2022-08-25 95.00 103.00 90.00 95.00 0.0M
2022-08-24 95.00 101.00 97.50 95.00 0.0M
2022-08-23 95.00 101.00 101.00 95.00 0.0M
2022-08-22 95.00 103.70 88.50 95.00 0.0M
2022-08-19 95.00 99.00 88.50 92.50 0.0M
2022-08-18 92.50 92.50 92.50 92.50 0.0M
2022-08-17 97.50 102.00 91.20 95.00 0.0M
2022-08-16 100.00 105.00 95.03 100.00 0.0M
2022-08-15 92.50 100.00 95.80 100.00 0.0M
2022-08-12 92.50 92.50 92.50 92.50 0.0M
2022-08-11 83.50 100.00 88.00 92.50 0.0M
2022-08-10 83.50 88.00 75.00 83.50 0.0M
2022-08-09 87.50 88.00 76.70 83.50 0.0M
2022-08-08 87.50 93.99 93.99 90.00 0.0M
2022-08-05 87.50 93.99 93.99 87.50 0.0M
2022-08-04 87.50 94.00 82.30 87.50 0.0M
2022-08-03 88.50 94.00 83.89 87.50 0.0M
2022-08-02 90.00 99.80 85.91 88.50 0.1M
2022-08-01 90.00 100.00 98.50 100.00 0.0M
2022-07-29 87.50 94.49 87.01 87.50 0.0M
2022-07-28 85.00 99.00 88.63 87.50 0.0M
2022-07-27 82.50 90.00 81.13 82.50 0.0M
2022-07-26 82.50 90.00 81.23 82.50 0.1M
2022-07-25 82.50 82.50 82.50 82.50 0.0M
2022-07-22 82.50 82.50 82.50 82.50 0.0M
2022-07-21 82.50 82.50 82.50 82.50 0.0M
2022-07-20 82.50 78.88 78.88 82.50 0.0M
2022-07-19 82.50 75.30 75.30 82.50 0.0M
2022-07-18 82.50 82.50 82.50 82.50 0.0M
2022-07-15 82.50 88.00 88.00 82.50 0.0M
2022-07-14 85.00 89.00 75.00 85.00 0.0M
2022-07-13 85.00 85.00 85.00 85.00 0.0M
2022-07-12 85.00 100.00 87.25 87.50 0.0M
2022-07-11 85.00 91.50 85.50 91.00 0.0M
2022-07-08 85.00 85.00 85.00 85.00 0.0M
2022-07-07 82.50 89.00 88.00 82.50 0.0M
2022-07-06 87.50 86.60 80.00 82.50 0.0M
2022-07-05 87.50 87.50 87.50 87.50 0.0M
2022-07-04 90.00 90.00 90.00 90.00 0.0M
2022-07-01 87.50 87.50 87.50 87.50 0.0M
2022-06-30 87.50 87.50 87.50 87.50 0.0M
2022-06-29 97.50 97.50 97.50 97.50 0.0M
2022-06-28 97.50 97.50 96.75 97.50 0.0M
2022-06-27 95.00 95.00 95.00 95.00 0.0M
2022-06-24 100.00 95.00 95.00 95.00 0.0M
2022-06-23 102.50 102.50 102.50 102.50 0.0M
2022-06-22 103.50 103.50 103.50 103.50 0.0M
2022-06-21 103.50 103.50 103.50 103.50 0.0M
2022-06-20 110.00 90.00 90.00 103.50 0.0M
2022-06-17 112.50 104.26 104.26 112.50 0.0M
2022-06-16 117.50 117.50 117.50 117.50 0.0M
2022-06-15 117.50 113.26 113.26 117.50 0.0M
2022-06-14 120.00 115.50 115.00 117.50 0.0M
2022-06-13 120.00 120.00 120.00 120.00 0.0M
2022-06-10 127.50 120.40 120.40 130.00 0.0M
2022-06-09 130.00 125.71 124.72 130.00 0.0M
2022-06-08 130.00 130.00 130.00 130.00 0.0M
2022-06-07 131.50 131.50 131.50 131.50 0.0M
2022-06-06 130.00 130.00 130.00 130.00 0.0M
2022-06-01 130.00 130.00 130.00 130.00 0.0M
2022-05-31 130.00 130.00 130.00 130.00 0.0M
2022-05-30 129.00 137.37 137.37 130.00 0.0M
2022-05-27 125.00 130.97 130.97 125.00 0.0M
2022-05-26 125.00 125.00 125.00 125.00 0.0M
2022-05-25 125.00 125.00 125.00 125.00 0.0M
2022-05-24 125.00 125.00 125.00 125.00 0.0M
2022-05-23 125.00 125.00 125.00 125.00 0.0M
2022-05-20 125.00 125.00 125.00 125.00 0.0M
2022-05-19 125.00 125.00 125.00 125.00 0.0M
2022-05-18 120.00 131.27 131.27 125.00 0.0M
2022-05-17 120.00 112.50 112.50 120.00 0.0M
2022-05-16 120.00 119.47 119.47 120.00 0.0M
2022-05-13 115.00 120.00 120.00 120.00 0.0M
2022-05-12 118.00 121.20 121.20 117.00 0.0M
2022-05-11 122.00 114.00 112.00 119.00 0.0M
2022-05-10 129.00 120.00 120.00 129.00 0.0M
2022-05-09 147.50 140.00 140.00 132.00 0.0M
2022-05-06 147.50 147.50 147.50 147.50 0.0M
2022-05-05 150.00 150.00 150.00 150.00 0.0M
2022-05-04 150.00 150.00 150.00 150.00 0.0M
2022-05-03 150.00 140.00 140.00 150.00 0.0M
2022-04-29 155.00 162.00 162.00 155.00 0.0M
2022-04-28 152.50 158.00 141.00 150.00 0.0M
2022-04-27 157.50 149.87 149.87 152.50 0.0M
2022-04-26 157.50 163.50 150.00 157.50 0.0M
2022-04-25 165.00 161.50 156.50 157.50 0.0M
2022-04-22 166.50 161.50 161.50 165.00 0.0M
2022-04-21 170.00 170.00 170.00 170.00 0.0M
2022-04-20 170.00 170.00 170.00 170.00 0.0M
2022-04-19 170.00 175.62 175.62 170.00 0.0M
2022-04-14 168.50 168.50 168.50 168.50 0.0M
2022-04-13 167.50 167.50 167.50 167.50 0.0M
2022-04-12 167.50 167.50 167.50 167.50 0.0M
2022-04-11 167.50 167.50 167.50 167.50 0.0M
2022-04-08 167.50 169.70 161.50 167.50 0.0M
2022-04-07 168.50 169.70 160.00 167.50 0.0M
2022-04-06 181.00 177.50 166.00 171.00 0.0M
2022-04-05 176.00 182.00 177.00 181.00 0.3M
2022-04-04 176.00 176.00 176.00 176.00 0.0M
2022-04-01 170.00 181.78 164.00 175.50 0.0M
2022-03-31 170.00 180.00 170.00 170.00 0.0M
2022-03-30 167.50 175.00 171.25 170.00 0.0M
2022-03-29 167.50 163.77 163.77 167.50 0.0M
2022-03-28 167.50 167.50 167.50 167.50 0.0M
2022-03-25 167.50 174.00 174.00 167.50 0.0M
2022-03-24 165.00 172.00 164.90 167.50 0.0M
2022-03-23 163.50 163.50 163.50 163.50 0.0M
2022-03-22 162.00 155.60 155.60 162.00 0.0M
2022-03-21 160.00 168.00 151.00 162.00 0.0M
2022-03-18 154.50 154.50 154.50 154.50 0.0M
2022-03-17 152.50 149.90 149.90 152.50 0.0M
2022-03-16 152.50 150.23 150.23 152.50 0.0M
2022-03-15 155.00 152.50 149.35 152.50 0.0M
2022-03-14 155.00 152.32 147.00 155.00 0.0M
2022-03-11 155.00 155.00 155.00 155.00 0.0M
2022-03-10 157.50 150.00 150.00 155.00 0.0M
2022-03-09 152.50 160.78 145.00 152.50 0.0M
2022-03-08 152.50 159.25 156.88 152.50 0.0M
2022-03-07 152.50 160.03 145.30 152.50 0.0M
2022-03-04 145.00 160.40 141.00 150.00 0.0M
2022-03-03 143.50 150.00 149.00 145.00 0.0M
2022-03-02 142.50 148.42 148.42 142.50 0.0M
2022-03-01 140.00 131.00 131.00 142.50 0.0M
2022-02-28 140.00 140.00 140.00 140.00 0.0M
2022-02-25 137.50 140.28 140.28 140.00 0.0M
2022-02-24 140.00 145.00 144.50 137.50 0.0M
2022-02-23 142.50 143.00 143.00 140.00 0.0M
2022-02-22 145.00 143.00 143.00 142.50 0.0M
2022-02-21 145.00 143.00 143.00 145.00 0.0M
2022-02-18 147.50 147.50 147.50 147.50 0.0M
2022-02-17 147.50 150.00 144.00 147.50 0.0M
2022-02-16 147.50 144.00 144.00 147.50 0.0M
2022-02-15 147.50 150.00 143.69 147.50 0.0M
2022-02-14 147.50 152.00 152.00 147.50 0.0M
2022-02-11 145.88 146.01 145.88 147.50 0.0M
2022-02-10 142.50 151.00 150.00 147.50 0.0M
2022-02-09 140.00 140.00 140.00 140.00 0.0M
2022-02-08 140.00 145.00 131.00 140.00 0.0M
2022-02-07 140.00 140.00 140.00 140.00 0.0M
2022-02-04 140.00 140.00 140.00 140.00 0.0M
2022-02-03 140.00 138.55 138.55 140.00 0.0M
2022-02-02 140.00 140.00 140.00 140.00 0.0M
2022-02-01 140.00 144.10 132.00 140.00 0.0M
2022-01-31 140.00 146.00 132.00 140.00 0.0M
2022-01-28 140.00 140.00 140.00 140.00 0.0M
2022-01-27 142.50 140.06 140.06 142.50 0.0M
2022-01-26 142.50 142.50 142.50 142.50 0.0M
2022-01-25 142.50 135.30 135.30 137.50 0.0M
2022-01-24 148.00 146.00 138.30 142.50 0.0M
2022-01-21 150.00 156.00 146.54 150.00 0.0M
2022-01-20 147.50 159.80 144.00 150.00 0.0M
2022-01-19 147.50 154.85 150.81 147.50 0.0M
2022-01-18 147.50 143.75 143.75 147.50 0.0M
2022-01-17 149.00 156.92 143.75 147.50 0.0M
2022-01-14 150.00 150.00 150.00 150.00 0.0M
2022-01-13 157.50 160.40 150.00 150.00 0.0M
2022-01-12 157.50 157.50 157.50 157.50 0.0M
2022-01-11 148.50 152.50 152.50 148.50 0.0M
2022-01-10 152.00 154.00 147.20 148.50 0.0M
2022-01-07 152.00 153.50 153.50 152.00 0.0M
2022-01-06 161.50 158.90 151.00 154.50 0.0M
2022-01-05 154.00 162.60 157.36 161.50 0.0M
2022-01-04 149.00 160.13 153.50 152.50 0.0M