Topicus.com Inc (TOI)

TOI
🏛️ 캐나다 →
143.64
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 151.01 154.99 151.01 154.99 1.3K
09:35 152.30 152.30 152.00 152.00 0.7K
10:00 151.47 151.47 150.41 151.00 3.4K
10:05 151.15 151.15 150.20 150.46 2.1K
10:15 150.61 150.61 150.50 150.50 1.0K
10:20 150.52 150.52 149.69 149.93 4.5K
10:25 149.87 149.98 149.65 149.70 1.7K
10:30 149.75 150.00 149.75 150.00 1.0K
10:35 149.99 149.99 149.99 149.99 0.4K
10:40 150.02 150.30 149.82 149.82 3.5K
10:55 149.80 149.80 149.80 149.80 0.3K
11:20 149.50 149.50 149.49 149.49 1.5K
11:30 149.49 149.49 149.49 149.49 0.3K
11:45 149.60 149.75 149.60 149.75 0.8K
11:55 149.65 149.65 149.20 149.20 1.9K
12:05 149.30 149.30 149.30 149.30 0.2K
12:10 149.56 149.56 149.56 149.56 0.2K
12:15 149.70 149.79 149.70 149.79 0.5K
12:20 149.70 149.83 149.60 149.63 3.8K
12:25 149.77 149.79 149.74 149.79 1.5K
12:30 149.89 149.89 149.69 149.69 2.4K
12:35 149.70 149.70 149.70 149.70 0.1K
12:40 149.57 149.57 149.56 149.56 0.4K
12:50 149.45 149.45 149.45 149.45 0.4K
12:55 149.25 149.25 149.25 149.25 1.1K
13:00 149.81 149.81 149.81 149.81 1.7K
13:05 149.99 149.99 149.99 149.99 0.9K
13:20 150.25 150.25 149.99 149.99 0.9K
13:25 149.79 149.79 149.63 149.63 0.5K
13:30 149.38 149.38 149.38 149.38 0.1K
13:40 149.40 149.40 149.38 149.38 0.3K
13:45 149.37 149.37 149.32 149.32 0.6K
13:50 149.20 149.20 149.00 149.00 1.2K
13:55 149.47 149.51 149.47 149.51 0.2K
14:05 149.71 149.71 149.71 149.71 0.5K
14:20 149.25 149.30 149.25 149.30 0.9K
14:30 149.25 149.58 149.25 149.53 3.3K
14:40 149.56 149.56 149.56 149.56 0.1K
14:45 149.33 149.33 149.33 149.33 0.1K
14:50 149.34 149.34 149.34 149.34 0.1K
14:55 149.34 149.34 149.34 149.34 0.1K
15:00 149.47 149.47 149.47 149.47 0.1K
15:05 149.57 149.57 149.47 149.47 0.2K
15:10 149.47 149.47 149.47 149.47 0.1K
15:15 149.47 149.47 149.31 149.31 2.8K
15:20 149.35 149.59 149.35 149.59 1.1K
15:25 149.23 149.23 149.23 149.23 0.2K
15:30 149.23 149.23 149.23 149.23 0.2K
15:35 148.74 148.74 148.19 148.67 1.0K
15:40 148.32 148.62 148.32 148.62 1.8K
15:45 148.82 148.82 148.26 148.26 2.9K
15:50 148.19 148.19 147.11 147.11 8.7K
15:55 147.46 148.50 147.17 147.93 4.1K
16:00 147.46 147.46 147.46 147.46 1.6K
날짜 시가 고가 저가 종가 거래량
2025-10-06 153.37 153.37 143.35 143.64 0.1M
2025-10-03 151.01 154.99 146.50 147.46 0.1M
2025-10-02 155.08 155.08 149.50 149.56 0.0M
2025-10-01 152.24 156.49 148.43 152.78 0.1M
2025-09-30 145.00 151.02 145.00 149.25 0.1M
2025-09-29 146.24 149.09 143.03 144.88 0.1M
2025-09-26 153.04 154.05 145.20 145.20 0.1M
2025-09-25 156.75 157.70 152.00 152.00 0.1M
2025-09-24 155.00 157.90 154.07 157.72 0.1M
2025-09-23 164.23 164.23 157.93 158.00 0.1M
2025-09-22 164.00 165.01 161.95 161.95 0.0M
2025-09-19 161.92 163.60 160.30 163.00 0.1M
2025-09-18 161.41 162.45 160.01 161.26 0.1M
2025-09-17 160.70 164.48 160.50 161.71 0.0M
2025-09-16 163.02 165.76 160.22 160.67 0.1M
2025-09-15 166.00 166.00 162.80 165.01 0.1M
2025-09-12 169.11 169.50 165.05 165.45 0.1M
2025-09-11 169.52 170.63 167.66 169.50 0.1M
2025-09-10 181.00 181.00 168.20 168.20 0.0M
2025-09-09 177.22 181.05 174.69 180.66 0.0M
2025-09-08 179.77 179.92 177.00 177.22 0.0M
2025-09-05 176.38 178.86 176.38 178.50 0.0M
2025-09-04 172.11 176.80 171.92 176.48 0.0M
2025-09-03 178.00 178.00 173.34 173.34 0.0M
2025-09-02 170.50 177.61 168.91 176.54 0.0M
2025-08-29 172.00 172.00 168.17 170.52 0.0M
2025-08-28 168.02 172.80 168.02 170.85 0.0M
2025-08-27 177.21 177.21 166.65 168.32 0.1M
2025-08-26 177.00 177.01 174.80 175.90 0.1M
2025-08-25 177.50 177.50 173.00 176.83 0.0M
2025-08-22 168.96 175.88 167.50 175.88 0.0M
2025-08-21 167.91 172.65 164.83 172.56 0.1M
2025-08-20 167.67 167.67 165.00 165.94 0.0M
2025-08-19 167.75 168.96 165.00 165.94 0.1M
2025-08-18 172.91 172.91 168.70 169.32 0.0M
2025-08-15 163.78 174.83 163.03 168.60 0.1M
2025-08-14 166.39 168.43 158.05 163.78 0.1M
2025-08-13 172.00 173.00 167.23 167.23 0.0M
2025-08-12 175.09 175.09 172.25 172.90 0.0M
2025-08-11 179.00 180.16 173.56 175.99 0.1M
2025-08-08 182.90 183.00 180.00 180.78 0.0M
2025-08-07 183.62 185.00 182.26 183.00 0.0M
2025-08-06 185.15 186.00 181.90 182.60 0.0M
2025-08-05 186.91 189.78 183.29 185.00 0.0M
2025-08-01 185.38 188.69 180.86 185.15 0.1M
2025-07-31 189.85 191.99 187.15 190.00 0.0M
2025-07-30 188.01 189.97 187.20 188.82 0.0M
2025-07-29 187.41 188.00 184.00 187.65 0.0M
2025-07-28 191.00 192.00 187.01 187.48 0.0M
2025-07-25 184.80 192.62 184.80 192.57 0.0M
2025-07-24 181.13 186.57 181.13 186.57 0.0M
2025-07-23 186.12 188.18 180.42 182.00 0.0M
2025-07-22 194.99 194.99 185.45 186.24 0.0M
2025-07-21 195.00 199.00 190.81 192.00 0.1M
2025-07-18 191.92 194.93 190.63 194.70 0.0M
2025-07-17 183.93 189.65 183.00 189.65 0.0M
2025-07-16 180.73 183.87 179.80 182.76 0.0M
2025-07-15 177.30 179.07 176.00 177.03 0.1M
2025-07-14 177.10 178.25 176.23 177.37 0.0M
2025-07-11 183.97 184.48 177.37 178.45 0.0M
2025-07-10 178.76 183.64 177.15 182.75 0.0M
2025-07-09 178.40 179.44 176.00 178.84 0.0M
2025-07-08 175.00 178.48 175.00 178.48 0.0M
2025-07-07 175.56 175.56 172.15 175.38 0.0M
2025-07-04 172.66 175.61 172.24 174.78 0.0M
2025-07-03 173.21 175.25 171.78 174.30 0.0M
2025-07-02 171.68 174.18 170.61 173.17 0.0M
2025-06-30 167.93 171.00 167.93 170.61 0.0M
2025-06-27 164.58 169.00 163.40 169.00 0.0M
2025-06-26 164.74 164.74 161.08 163.50 0.1M
2025-06-25 166.01 166.18 161.68 163.46 0.0M
2025-06-24 165.50 166.16 164.17 165.90 0.0M
2025-06-23 164.41 168.03 163.32 165.02 0.0M
2025-06-20 164.50 165.49 163.24 164.50 0.0M
2025-06-19 164.07 165.37 163.33 165.03 0.0M
2025-06-18 167.50 168.53 164.39 165.00 0.0M
2025-06-17 167.31 168.30 167.19 167.65 0.0M
2025-06-16 171.41 171.41 167.00 167.00 0.0M
2025-06-13 169.41 170.47 166.27 169.17 0.1M
2025-06-12 174.82 174.82 168.50 169.73 0.0M
2025-06-11 172.98 172.98 169.69 171.80 0.0M
2025-06-10 170.97 171.52 168.99 171.52 0.0M
2025-06-09 176.45 176.45 170.47 171.06 0.1M
2025-06-06 181.71 181.71 172.85 174.04 0.1M
2025-06-05 180.57 183.89 177.30 179.50 0.0M
2025-06-04 181.63 184.23 180.93 181.10 0.0M
2025-06-03 181.83 181.88 177.84 180.37 0.0M
2025-06-02 179.00 180.50 176.00 180.37 0.0M
2025-05-30 176.91 180.00 176.91 179.51 0.1M
2025-05-29 176.00 178.18 175.01 177.07 0.0M
2025-05-28 176.00 177.94 172.78 176.00 0.1M
2025-05-27 175.09 179.99 175.00 178.00 0.0M
2025-05-26 175.80 177.00 174.00 175.79 0.0M
2025-05-23 171.49 175.17 166.56 172.58 0.1M
2025-05-22 175.00 177.98 172.02 172.55 0.0M
2025-05-21 181.78 181.78 173.28 174.18 0.1M
2025-05-20 178.01 185.00 177.48 181.78 0.1M
2025-05-16 172.24 178.00 172.24 177.05 0.0M
2025-05-15 170.39 174.58 170.39 174.58 0.0M
2025-05-14 170.00 172.98 168.00 170.37 0.0M
2025-05-13 176.49 176.61 166.62 167.20 0.1M
2025-05-12 174.58 179.53 174.51 178.08 0.1M
2025-05-09 176.00 178.11 174.31 175.91 0.1M
2025-05-08 169.50 177.50 168.50 176.13 0.0M
2025-05-07 162.73 168.41 162.47 167.50 0.0M
2025-05-06 157.06 162.14 157.06 161.00 0.0M
2025-05-05 164.74 164.74 157.12 159.52 0.0M
2025-05-02 161.52 166.62 161.52 163.75 0.0M
2025-05-01 166.68 168.99 160.71 160.73 0.0M
2025-04-30 160.92 165.58 159.00 164.98 0.0M
2025-04-29 157.60 160.75 157.30 159.99 0.0M
2025-04-28 159.00 159.00 157.00 157.00 0.0M
2025-04-25 159.80 160.00 157.47 159.00 0.0M
2025-04-24 158.94 161.99 157.00 157.47 0.0M
2025-04-23 156.92 159.10 155.23 156.62 0.0M
2025-04-22 154.94 155.26 150.65 153.30 0.0M
2025-04-21 153.68 155.91 152.00 152.27 0.0M
2025-04-17 155.07 156.00 153.01 154.59 0.0M
2025-04-16 150.00 157.00 149.56 157.00 0.0M
2025-04-15 147.22 154.13 147.22 148.93 0.0M
2025-04-14 148.34 151.60 146.50 151.50 0.0M
2025-04-11 140.00 145.00 140.00 145.00 0.0M
2025-04-10 143.40 143.40 139.38 140.20 0.0M
2025-04-09 140.93 145.00 137.06 142.72 0.0M
2025-04-08 138.12 140.33 136.72 137.66 0.1M
2025-04-07 131.44 140.36 131.44 137.22 0.0M
2025-04-04 141.52 142.00 137.55 139.19 0.0M
2025-04-03 143.01 147.01 142.11 143.86 0.0M
2025-04-02 143.07 148.49 142.93 147.95 0.0M
2025-04-01 140.76 143.07 138.31 143.07 0.0M
2025-03-31 141.03 143.27 139.50 141.19 0.0M
2025-03-28 143.93 145.00 142.01 144.85 0.0M
2025-03-27 143.07 144.70 141.53 142.87 0.1M
2025-03-26 143.50 144.20 143.00 143.78 0.0M
2025-03-25 141.98 143.50 140.57 143.33 0.0M
2025-03-24 138.94 142.50 138.94 142.47 0.0M
2025-03-21 137.06 140.05 137.06 139.05 0.0M
2025-03-20 135.10 138.81 135.10 137.40 0.0M
2025-03-19 136.95 141.00 136.00 138.69 0.0M
2025-03-18 137.64 137.64 134.04 134.85 0.0M
2025-03-17 135.48 137.40 133.75 136.35 0.0M
2025-03-14 134.64 138.86 133.25 136.99 0.1M
2025-03-13 139.10 139.65 133.74 134.53 0.0M
2025-03-12 138.30 140.96 138.00 140.41 0.0M
2025-03-11 141.50 143.04 137.20 138.57 0.0M
2025-03-10 147.03 147.03 139.50 141.59 0.0M
2025-03-07 142.07 148.48 142.07 147.02 0.1M
2025-03-06 142.91 145.79 139.83 143.76 0.1M
2025-03-05 139.32 141.81 138.44 141.05 0.0M
2025-03-04 137.35 140.75 137.03 139.10 0.1M
2025-03-03 141.94 144.65 139.16 139.64 0.0M
2025-02-28 138.72 141.60 137.00 139.99 0.1M
2025-02-27 144.02 145.30 139.63 140.46 0.0M
2025-02-26 136.80 142.22 135.70 142.22 0.1M
2025-02-25 136.14 139.00 135.10 136.34 0.1M
2025-02-24 141.40 141.75 136.25 137.00 0.1M
2025-02-21 144.68 144.68 139.90 140.29 0.0M
2025-02-20 146.00 146.00 140.83 142.70 0.1M
2025-02-19 149.00 149.00 144.95 146.00 0.0M
2025-02-18 148.94 151.30 148.00 149.36 0.1M
2025-02-14 144.76 151.00 144.76 147.50 0.0M
2025-02-13 139.83 145.68 139.83 145.00 0.0M
2025-02-12 135.41 139.60 135.41 139.32 0.0M
2025-02-11 140.00 140.21 137.56 137.99 0.0M
2025-02-10 142.76 142.80 139.53 141.26 0.0M
2025-02-07 143.00 143.01 138.24 142.00 0.1M
2025-02-06 142.95 143.20 141.01 142.77 0.0M
2025-02-05 141.24 143.68 140.49 143.16 0.0M
2025-02-04 139.21 141.30 137.62 140.43 0.0M
2025-02-03 132.13 139.49 132.13 138.00 0.0M
2025-01-31 134.99 139.05 134.60 136.39 0.0M
2025-01-30 132.95 133.73 131.31 133.30 0.0M
2025-01-29 133.65 133.99 130.79 132.05 0.0M
2025-01-28 129.77 134.00 129.57 134.00 0.0M
2025-01-27 129.21 130.14 128.70 128.70 0.0M
2025-01-24 130.57 131.49 129.69 130.00 0.0M
2025-01-23 130.12 130.43 129.15 129.76 0.0M
2025-01-22 130.95 132.97 129.65 129.86 0.0M
2025-01-21 129.35 131.78 129.20 130.85 0.0M
2025-01-20 132.90 132.90 129.88 132.04 0.0M
2025-01-17 128.20 132.57 128.20 132.57 0.0M
2025-01-16 124.04 129.50 124.02 129.07 0.0M
2025-01-15 124.50 126.50 123.96 124.69 0.0M
2025-01-14 117.50 123.28 115.39 123.28 0.1M
2025-01-13 119.56 120.00 116.87 117.50 0.0M
2025-01-10 122.05 122.05 119.10 119.50 0.0M
2025-01-09 122.00 124.30 121.00 124.15 0.0M
2025-01-08 119.05 121.17 119.00 121.00 0.0M
2025-01-07 124.01 124.22 119.25 120.02 0.0M
2025-01-06 126.01 128.10 123.01 123.76 0.0M
2025-01-03 124.07 128.51 124.07 127.33 0.0M
2025-01-02 122.50 126.25 122.50 125.64 0.1M