Topicus.com Inc (TOI)

TOI
🏛️ 캐나다 →
143.64
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 91.70 91.72 87.29 87.53 0.1M
2023-12-28 92.77 92.77 89.27 90.24 0.1M
2023-12-27 91.32 93.23 91.32 92.34 0.0M
2023-12-22 90.56 92.27 88.76 92.12 0.2M
2023-12-21 92.04 92.06 89.79 90.23 0.0M
2023-12-20 91.96 91.97 89.74 90.35 0.0M
2023-12-19 95.09 95.11 90.73 90.82 0.0M
2023-12-18 92.66 95.34 92.66 93.93 0.0M
2023-12-15 96.29 96.29 92.88 94.02 0.0M
2023-12-14 94.00 97.98 93.36 97.07 0.0M
2023-12-13 92.23 93.42 91.96 93.36 0.0M
2023-12-12 93.17 93.17 91.73 93.14 0.0M
2023-12-11 91.48 93.18 90.48 93.18 0.0M
2023-12-08 92.63 92.63 90.44 90.44 0.0M
2023-12-07 92.51 93.65 90.97 91.51 0.0M
2023-12-06 91.01 93.66 90.73 93.38 0.0M
2023-12-05 91.49 91.49 89.05 89.53 0.0M
2023-12-04 91.10 91.79 90.23 90.75 0.0M
2023-12-01 90.22 93.24 88.88 91.41 0.0M
2023-11-30 92.20 92.20 89.02 89.61 0.0M
2023-11-29 93.60 93.67 90.74 91.85 0.1M
2023-11-28 91.99 93.60 91.46 93.60 0.0M
2023-11-27 88.51 92.77 88.28 91.99 0.1M
2023-11-24 88.76 88.76 87.94 88.47 0.0M
2023-11-23 88.74 88.74 87.90 88.27 0.0M
2023-11-22 90.23 90.23 88.21 88.42 0.0M
2023-11-21 93.02 93.02 89.25 89.51 0.0M
2023-11-20 92.69 93.78 92.07 92.50 0.0M
2023-11-17 90.84 93.67 90.63 92.69 0.0M
2023-11-16 85.43 89.85 85.43 89.85 0.1M
2023-11-15 89.82 89.82 86.47 87.05 0.0M
2023-11-14 91.36 93.03 88.36 88.63 0.0M
2023-11-13 92.35 92.35 90.42 90.50 0.0M
2023-11-10 91.71 92.20 90.19 91.90 0.0M
2023-11-09 91.41 93.20 89.75 92.38 0.0M
2023-11-08 90.26 92.31 89.26 91.36 0.0M
2023-11-07 90.84 92.44 90.78 91.30 0.0M
2023-11-06 92.13 93.55 90.73 91.51 0.0M
2023-11-03 92.73 94.16 90.73 92.10 0.0M
2023-11-02 90.25 93.85 89.78 92.73 0.0M
2023-11-01 89.58 90.46 88.79 89.78 0.0M
2023-10-31 85.95 89.79 85.95 89.56 0.0M
2023-10-30 86.19 86.80 86.05 86.31 0.0M
2023-10-27 87.00 87.16 85.52 86.32 0.0M
2023-10-26 84.85 85.72 84.79 85.67 0.0M
2023-10-25 84.91 86.29 84.91 85.49 0.0M
2023-10-24 85.62 86.43 85.42 86.08 0.0M
2023-10-23 83.39 85.00 81.91 84.90 0.0M
2023-10-20 85.78 85.87 84.69 84.69 0.0M
2023-10-19 82.34 85.80 82.01 84.66 0.0M
2023-10-18 84.86 84.86 81.72 82.40 0.0M
2023-10-17 85.23 86.46 84.98 85.33 0.0M
2023-10-16 84.60 85.34 84.10 85.26 0.0M
2023-10-13 86.42 87.29 84.27 84.68 0.0M
2023-10-12 88.26 88.47 86.31 87.30 0.0M
2023-10-11 87.75 88.49 87.29 88.49 0.0M
2023-10-10 91.94 91.94 87.50 87.89 0.0M
2023-10-06 87.45 90.09 87.45 90.09 0.0M
2023-10-05 87.99 88.93 87.30 87.98 0.0M
2023-10-04 87.54 88.02 87.34 87.78 0.0M
2023-10-03 86.61 88.07 86.61 87.70 0.0M
2023-10-02 87.97 88.81 86.07 86.09 0.0M
2023-09-29 85.53 89.50 85.53 88.00 0.0M
2023-09-28 85.97 89.28 85.18 88.13 0.0M
2023-09-27 88.64 88.64 85.26 85.99 0.1M
2023-09-26 89.16 89.50 87.22 87.46 0.0M
2023-09-25 89.82 89.82 87.92 89.25 0.0M
2023-09-22 91.54 91.73 89.55 89.82 0.0M
2023-09-21 93.73 94.17 90.23 91.56 0.0M
2023-09-20 93.60 96.11 92.83 93.47 0.0M
2023-09-19 96.12 99.78 93.16 93.18 0.0M
2023-09-18 95.92 96.06 94.09 95.76 0.0M
2023-09-15 97.97 99.24 95.82 96.34 0.0M
2023-09-14 95.17 97.86 91.24 97.67 0.0M
2023-09-13 94.59 95.14 93.53 94.16 0.0M
2023-09-12 97.10 97.30 94.06 95.83 0.0M
2023-09-11 98.07 98.07 96.31 97.11 0.0M
2023-09-08 100.34 100.97 96.65 97.47 0.0M
2023-09-07 99.68 100.27 99.32 99.64 0.0M
2023-09-06 100.63 101.38 100.04 100.04 0.0M
2023-09-05 101.02 101.81 100.29 101.80 0.0M
2023-09-01 101.94 102.04 100.74 101.12 0.0M
2023-08-31 101.02 101.28 100.53 100.93 0.0M
2023-08-30 101.98 102.00 100.53 100.54 0.0M
2023-08-29 101.03 101.83 100.44 101.51 0.0M
2023-08-28 102.99 102.99 100.57 101.02 0.0M
2023-08-25 103.90 103.97 102.75 102.79 0.0M
2023-08-24 102.99 104.21 102.69 102.85 0.0M
2023-08-23 102.99 104.18 102.46 103.93 0.1M
2023-08-22 104.50 105.14 102.60 102.60 0.1M
2023-08-21 106.80 106.80 103.67 103.97 0.0M
2023-08-18 102.10 107.40 101.12 106.80 0.0M
2023-08-17 103.72 107.87 103.72 104.94 0.1M
2023-08-16 98.76 104.73 98.13 103.72 0.0M
2023-08-15 100.98 100.98 98.84 98.98 0.0M
2023-08-14 99.37 103.49 99.37 100.35 0.0M
2023-08-11 101.04 101.75 100.53 101.47 0.0M
2023-08-10 100.63 102.83 100.63 100.63 0.0M
2023-08-09 99.07 101.02 99.07 99.40 0.0M
2023-08-08 100.05 102.07 99.03 99.65 0.0M
2023-08-04 99.55 102.00 99.47 99.64 0.0M
2023-08-03 102.29 102.79 98.87 99.55 0.0M
2023-08-02 102.99 103.08 99.60 101.23 0.0M
2023-08-01 102.36 103.62 101.73 101.95 0.0M
2023-07-31 101.06 106.77 101.06 102.00 0.0M
2023-07-28 98.90 102.33 98.90 102.33 0.0M
2023-07-27 98.86 99.45 98.47 99.33 0.0M
2023-07-26 99.40 99.55 98.46 99.55 0.0M
2023-07-25 99.78 100.04 98.40 98.40 0.0M
2023-07-24 98.70 100.01 98.24 99.60 0.0M
2023-07-21 98.36 100.56 98.36 98.51 0.0M
2023-07-20 100.01 100.01 98.09 99.04 0.0M
2023-07-19 98.42 99.94 97.04 98.53 0.1M
2023-07-18 99.85 99.85 98.95 99.09 0.1M
2023-07-17 100.06 100.06 98.82 98.94 0.0M
2023-07-14 99.06 100.28 98.13 98.54 0.0M
2023-07-13 101.36 101.51 98.15 99.05 0.0M
2023-07-12 99.97 100.36 98.23 100.36 0.0M
2023-07-11 100.70 101.24 96.12 97.41 0.0M
2023-07-10 103.90 103.90 100.57 100.97 0.0M
2023-07-07 104.55 104.56 101.28 101.64 0.0M
2023-07-06 105.18 106.08 104.75 104.90 0.0M
2023-07-05 106.42 106.66 105.92 106.35 0.0M
2023-07-04 105.89 107.46 105.19 106.42 0.0M
2023-06-30 107.38 107.40 106.39 106.57 0.0M
2023-06-29 106.91 107.89 104.71 107.50 0.0M
2023-06-28 103.00 107.79 103.00 107.78 0.1M
2023-06-27 99.06 104.61 99.06 104.58 0.1M
2023-06-26 96.69 100.04 96.69 100.04 0.0M
2023-06-23 95.09 96.69 93.67 96.69 0.0M
2023-06-22 96.03 96.03 93.59 94.46 0.0M
2023-06-21 96.02 96.02 93.67 94.92 0.0M
2023-06-20 94.49 96.02 94.45 96.02 0.0M
2023-06-19 97.38 97.38 94.49 94.49 0.0M
2023-06-16 97.10 97.38 96.00 96.55 0.0M
2023-06-15 95.14 96.98 94.16 96.39 0.0M
2023-06-14 96.12 96.59 93.43 93.77 0.0M
2023-06-13 94.63 95.87 94.15 95.87 0.0M
2023-06-12 93.15 94.32 93.15 93.80 0.0M
2023-06-09 94.74 95.87 93.41 93.72 0.0M
2023-06-08 93.97 95.00 93.81 94.42 0.0M
2023-06-07 94.65 95.33 93.15 95.33 0.0M
2023-06-06 95.12 95.12 93.18 93.34 0.0M
2023-06-05 96.10 96.10 94.13 94.47 0.0M
2023-06-02 95.38 95.93 93.19 94.80 0.0M
2023-06-01 95.63 95.63 94.45 95.09 0.0M
2023-05-31 93.18 95.29 92.20 94.47 0.0M
2023-05-30 94.17 94.35 92.73 93.18 0.0M
2023-05-29 93.34 96.02 93.34 95.43 0.0M
2023-05-26 95.24 95.24 93.18 93.19 0.0M
2023-05-25 93.16 95.12 93.16 94.75 0.0M
2023-05-24 95.05 95.05 93.15 93.15 0.0M
2023-05-23 97.59 97.59 93.23 93.70 0.0M
2023-05-19 95.38 96.22 95.38 96.04 0.0M
2023-05-18 94.27 97.00 94.27 95.36 0.0M
2023-05-17 94.82 95.11 93.65 95.10 0.0M
2023-05-16 92.55 94.22 92.07 93.15 0.0M
2023-05-15 95.27 95.74 92.18 92.18 0.0M
2023-05-12 92.48 96.86 92.48 95.27 0.0M
2023-05-11 93.55 93.77 93.01 93.07 0.0M
2023-05-10 92.54 93.66 92.15 93.66 0.0M
2023-05-09 92.18 92.57 91.20 92.54 0.0M
2023-05-08 89.74 92.69 89.74 92.01 0.0M
2023-05-05 88.77 91.22 88.77 89.74 0.0M
2023-05-04 92.34 92.70 87.98 87.98 0.0M
2023-05-03 90.22 94.51 88.06 92.34 0.0M
2023-05-02 88.05 89.42 87.99 88.61 0.0M
2023-05-01 88.50 89.25 86.57 89.25 0.0M
2023-04-28 86.29 88.52 85.33 88.52 0.0M
2023-04-27 85.33 85.79 85.04 85.58 0.0M
2023-04-26 83.54 85.85 83.54 85.13 0.0M
2023-04-25 84.35 85.39 82.91 85.21 0.0M
2023-04-24 84.83 86.08 84.04 84.35 0.0M
2023-04-21 83.37 86.33 82.69 84.42 0.0M
2023-04-20 87.26 87.29 82.70 83.37 0.0M
2023-04-19 85.58 87.40 85.58 86.02 0.0M
2023-04-18 86.89 86.89 84.66 85.59 0.0M
2023-04-17 87.29 87.31 84.84 85.40 0.0M
2023-04-14 86.29 87.61 86.29 86.32 0.0M
2023-04-13 90.82 90.82 86.22 86.31 0.0M
2023-04-12 87.76 91.30 86.43 90.95 0.0M
2023-04-11 89.35 89.35 86.31 87.32 0.0M
2023-04-10 89.61 89.61 86.89 88.57 0.0M
2023-04-06 91.98 91.98 88.95 89.90 0.0M
2023-04-05 91.73 92.17 88.79 92.15 0.0M
2023-04-04 93.32 93.32 91.06 91.18 0.0M
2023-04-03 95.14 95.18 92.56 93.32 0.1M
2023-03-31 94.16 95.29 93.77 94.73 0.0M
2023-03-30 93.25 94.22 93.25 94.16 0.0M
2023-03-29 92.51 93.62 92.51 93.18 0.0M
2023-03-28 94.16 94.16 92.98 93.55 0.0M
2023-03-27 91.44 94.16 91.44 93.67 0.0M
2023-03-24 88.27 93.18 88.22 92.09 0.1M
2023-03-23 85.83 88.58 85.83 88.52 0.0M
2023-03-22 85.82 87.24 84.86 87.24 0.0M
2023-03-21 87.20 87.20 85.30 86.39 0.0M
2023-03-20 86.32 87.05 86.17 86.26 0.0M
2023-03-17 86.49 87.78 86.31 87.53 0.0M
2023-03-16 85.01 87.78 85.01 86.16 0.0M
2023-03-15 85.82 85.82 84.65 84.90 0.0M
2023-03-14 87.75 87.78 85.34 86.15 0.0M
2023-03-13 87.65 88.59 87.29 87.88 0.0M
2023-03-10 87.30 88.68 87.30 88.14 0.0M
2023-03-09 89.24 89.24 87.63 88.54 0.0M
2023-03-08 88.13 88.76 87.56 88.05 0.0M
2023-03-07 88.76 88.85 88.10 88.43 0.0M
2023-03-06 86.63 89.39 86.63 88.76 0.0M
2023-03-03 88.27 89.25 87.78 88.03 0.1M
2023-03-02 86.97 88.17 85.97 87.52 0.0M
2023-03-01 87.02 87.77 86.01 87.48 0.0M
2023-02-28 86.74 87.77 86.65 87.02 0.0M
2023-02-27 85.89 87.88 85.89 86.74 0.0M
2023-02-24 85.88 86.81 83.38 86.81 0.0M
2023-02-23 85.11 86.41 84.85 85.33 0.0M
2023-02-22 85.33 85.33 82.20 84.95 0.0M
2023-02-21 85.83 87.04 81.93 84.69 0.1M
2023-02-17 82.43 88.52 82.19 87.88 0.1M
2023-02-16 81.83 84.06 81.60 83.86 0.0M
2023-02-15 80.43 83.37 79.30 83.23 0.1M
2023-02-14 76.90 80.17 76.90 79.57 0.1M
2023-02-13 75.70 77.83 75.01 77.78 0.0M
2023-02-10 74.13 75.79 73.72 74.92 0.0M
2023-02-09 74.54 75.03 72.95 74.04 0.0M
2023-02-08 75.03 76.56 73.33 74.54 0.0M
2023-02-07 76.01 76.01 73.25 74.05 0.0M
2023-02-06 72.98 74.54 72.98 74.28 0.0M
2023-02-03 74.25 74.40 72.65 73.79 0.0M
2023-02-02 75.51 76.48 74.30 75.66 0.0M
2023-02-01 74.42 75.52 71.84 75.52 0.0M
2023-01-31 73.56 76.06 73.56 75.34 0.0M
2023-01-30 71.71 73.55 71.27 72.34 0.0M
2023-01-27 72.93 74.73 72.78 74.49 0.0M
2023-01-26 74.03 75.69 72.13 73.01 0.0M
2023-01-25 72.59 77.08 71.75 73.63 0.0M
2023-01-24 71.65 73.65 71.42 73.62 0.0M
2023-01-23 72.96 73.92 70.63 71.50 0.0M
2023-01-20 72.58 74.78 72.08 73.95 0.0M
2023-01-19 72.00 73.76 71.31 72.76 0.0M
2023-01-18 71.11 73.55 71.11 72.09 0.1M
2023-01-17 69.88 70.77 69.87 70.57 0.0M
2023-01-16 68.66 69.95 68.66 69.94 0.0M
2023-01-13 68.67 69.82 68.55 69.05 0.0M
2023-01-12 69.55 70.41 68.03 68.55 0.0M
2023-01-11 68.34 69.04 67.58 68.95 0.0M
2023-01-10 68.93 68.93 68.04 68.24 0.0M
2023-01-09 68.75 69.16 67.74 68.25 0.0M
2023-01-06 70.30 70.30 68.40 68.69 0.0M
2023-01-05 71.60 71.60 69.64 70.10 0.0M
2023-01-04 72.58 74.93 71.39 72.58 0.0M
2023-01-03 70.44 73.00 69.71 71.95 0.1M