Tourmaline Bio Inc (TRML)

TRML
🏛️ 미국 →
48.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 20.24 20.61 19.79 20.28 0.1M
2024-12-30 20.46 20.46 19.53 20.08 0.1M
2024-12-27 21.58 22.07 20.31 20.68 0.1M
2024-12-26 21.17 21.86 21.01 21.84 0.1M
2024-12-24 21.23 21.45 20.02 21.40 0.2M
2024-12-23 20.63 21.37 20.45 21.30 0.2M
2024-12-20 20.22 21.53 20.20 20.65 0.8M
2024-12-19 19.97 20.65 19.14 20.34 0.2M
2024-12-18 21.88 21.88 19.63 19.87 0.2M
2024-12-17 22.03 22.22 21.20 21.86 0.2M
2024-12-16 21.82 22.80 21.40 22.10 0.2M
2024-12-13 22.31 22.34 21.23 21.81 0.2M
2024-12-12 24.27 24.53 21.70 22.52 0.3M
2024-12-11 25.58 25.79 23.39 24.38 0.1M
2024-12-10 25.10 26.02 24.39 25.00 0.1M
2024-12-09 25.68 26.23 24.99 25.36 0.1M
2024-12-06 25.24 26.23 24.86 25.93 0.1M
2024-12-05 25.45 26.43 23.89 24.03 0.1M
2024-12-04 24.26 25.96 24.09 25.59 0.1M
2024-12-03 25.58 25.58 24.01 24.44 0.2M
2024-12-02 25.96 26.59 25.30 25.66 0.2M
2024-11-29 25.78 26.65 25.41 26.04 0.1M
2024-11-27 24.06 26.78 23.82 25.66 0.2M
2024-11-26 23.67 23.96 23.02 23.82 0.2M
2024-11-25 23.30 24.58 23.15 23.75 0.4M
2024-11-22 22.69 23.62 22.21 23.01 0.3M
2024-11-21 23.86 24.37 22.57 22.72 0.2M
2024-11-20 23.50 24.55 23.25 24.00 0.2M
2024-11-19 24.05 24.70 23.25 23.50 0.2M
2024-11-18 25.37 25.73 23.91 24.52 0.4M
2024-11-15 26.83 26.83 25.10 25.36 0.2M
2024-11-14 26.57 27.51 26.17 26.88 0.2M
2024-11-13 26.43 27.19 25.82 26.26 0.2M
2024-11-12 28.32 29.65 25.58 26.16 0.4M
2024-11-11 28.76 29.05 28.08 28.32 0.2M
2024-11-08 27.37 29.55 26.39 28.76 0.2M
2024-11-07 29.10 29.54 27.23 27.66 0.2M
2024-11-06 28.22 28.74 27.17 27.40 0.3M
2024-11-05 27.09 27.68 26.65 26.87 0.1M
2024-11-04 26.33 27.25 25.95 26.90 0.1M
2024-11-01 25.91 26.77 25.62 26.30 0.1M
2024-10-31 26.38 26.90 25.10 25.52 0.1M
2024-10-30 27.09 27.24 25.36 26.48 0.2M
2024-10-29 27.29 27.58 26.75 27.10 0.1M
2024-10-28 27.08 28.35 27.08 27.45 0.1M
2024-10-25 27.59 28.00 26.31 26.59 0.2M
2024-10-24 28.18 28.50 27.26 27.34 0.2M
2024-10-23 28.29 28.78 27.85 28.33 0.1M
2024-10-22 28.35 28.98 27.89 28.30 0.2M
2024-10-21 28.32 28.80 27.58 28.31 0.1M
2024-10-18 29.29 29.79 28.00 28.26 0.2M
2024-10-17 27.79 29.18 27.37 29.13 0.2M
2024-10-16 26.16 28.06 25.76 27.80 0.6M
2024-10-15 26.11 27.25 25.71 25.75 0.2M
2024-10-14 25.24 25.85 25.08 25.52 0.2M
2024-10-11 25.52 26.59 23.90 25.15 0.6M
2024-10-10 26.84 27.77 26.51 27.48 0.1M
2024-10-09 28.55 28.86 26.74 27.18 0.1M
2024-10-08 26.74 28.64 26.34 28.49 0.2M
2024-10-07 26.59 27.10 26.11 26.66 0.2M
2024-10-04 26.74 27.00 26.01 26.73 0.2M
2024-10-03 26.30 26.68 25.75 26.25 0.2M
2024-10-02 26.14 27.00 25.53 26.50 0.6M
2024-10-01 25.68 26.80 24.72 26.23 0.6M
2024-09-30 24.89 26.00 24.52 25.71 0.4M
2024-09-27 25.26 25.26 23.85 25.00 0.2M
2024-09-26 25.25 25.88 24.49 24.85 0.4M
2024-09-25 23.50 25.50 23.25 25.00 0.4M
2024-09-24 23.00 23.59 22.20 23.55 0.3M
2024-09-23 23.14 23.35 21.69 23.00 0.4M
2024-09-20 22.53 24.08 22.15 23.02 0.7M
2024-09-19 21.71 23.09 21.25 22.60 0.4M
2024-09-18 19.37 22.06 19.37 21.00 0.3M
2024-09-17 20.41 20.41 18.86 19.34 0.1M
2024-09-16 19.37 20.34 18.98 20.12 0.2M
2024-09-13 18.07 19.43 17.53 19.27 0.2M
2024-09-12 18.01 18.50 17.17 17.81 0.1M
2024-09-11 17.50 18.38 17.45 17.92 0.2M
2024-09-10 17.65 18.99 17.35 17.65 0.2M
2024-09-09 15.55 17.97 15.43 17.58 0.1M
2024-09-06 15.79 16.21 15.24 15.35 0.1M
2024-09-05 16.37 16.48 15.92 16.00 0.1M
2024-09-04 15.99 16.56 15.72 16.35 0.1M
2024-09-03 16.82 17.26 15.76 16.08 0.1M
2024-08-30 17.26 17.32 16.21 16.85 0.4M
2024-08-29 17.84 18.56 17.12 17.24 0.1M
2024-08-28 16.57 17.63 16.57 17.60 0.1M
2024-08-27 17.00 17.12 16.07 16.70 0.1M
2024-08-26 15.89 17.61 15.89 17.22 0.2M
2024-08-23 14.70 15.80 14.22 15.79 0.1M
2024-08-22 14.55 14.55 13.96 14.24 0.1M
2024-08-21 15.18 15.33 14.50 14.56 0.2M
2024-08-20 14.72 14.72 14.02 14.34 0.1M
2024-08-19 13.96 14.71 13.42 14.63 0.1M
2024-08-16 13.57 14.22 13.32 13.96 0.1M
2024-08-15 13.95 14.14 13.53 13.67 0.1M
2024-08-14 14.43 14.43 13.03 13.51 0.1M
2024-08-13 14.17 14.79 13.81 14.34 0.1M
2024-08-12 14.42 14.42 13.74 14.05 0.1M
2024-08-09 14.69 14.99 13.50 13.97 0.1M
2024-08-08 14.14 14.56 13.63 14.54 0.1M
2024-08-07 14.96 14.96 13.62 13.70 0.1M
2024-08-06 14.64 14.89 14.23 14.62 0.1M
2024-08-05 15.13 15.29 14.18 14.65 0.1M
2024-08-02 15.55 16.17 15.38 15.94 0.2M
2024-08-01 16.81 17.20 15.99 16.34 0.1M
2024-07-31 16.95 17.42 15.97 16.88 0.1M
2024-07-30 16.38 17.14 16.00 16.75 0.2M
2024-07-29 18.01 18.29 16.28 16.30 0.1M
2024-07-26 17.40 18.28 17.40 17.95 0.2M
2024-07-25 16.62 18.08 16.04 17.12 0.2M
2024-07-24 15.46 16.66 15.29 16.48 0.1M
2024-07-23 15.32 16.07 15.11 15.46 0.2M
2024-07-22 14.72 15.48 14.19 15.41 0.1M
2024-07-19 14.83 15.22 14.62 14.71 0.1M
2024-07-18 15.25 15.72 14.51 14.71 0.1M
2024-07-17 15.62 15.97 14.74 15.27 0.2M
2024-07-16 15.49 16.11 15.03 15.98 0.2M
2024-07-15 14.93 15.47 14.62 15.21 0.2M
2024-07-12 14.33 15.39 14.09 14.91 0.2M
2024-07-11 14.15 14.85 13.91 14.20 0.2M
2024-07-10 13.55 13.78 13.39 13.73 0.1M
2024-07-09 13.39 13.75 13.02 13.54 0.1M
2024-07-08 12.81 13.63 12.68 13.30 0.2M
2024-07-05 12.82 13.15 12.12 12.53 0.2M
2024-07-03 12.53 13.19 12.29 12.83 0.1M
2024-07-02 12.73 13.77 12.44 12.55 0.3M
2024-07-01 12.86 13.04 12.29 12.74 0.4M
2024-06-28 13.20 13.33 12.53 12.86 3.4M
2024-06-27 14.15 14.87 12.95 13.23 1.2M
2024-06-26 14.13 14.60 13.51 14.05 0.4M
2024-06-25 14.58 15.06 14.16 14.21 0.2M
2024-06-24 15.13 15.40 14.67 14.70 0.3M
2024-06-21 15.34 15.57 14.90 15.30 0.2M
2024-06-20 15.50 15.53 14.93 15.11 0.2M
2024-06-18 14.77 16.15 14.77 15.55 0.5M
2024-06-17 16.87 17.11 14.66 15.04 0.4M
2024-06-14 16.64 17.19 16.44 16.96 0.2M
2024-06-13 16.17 16.89 15.85 16.60 0.2M
2024-06-12 15.94 17.06 15.83 16.19 0.3M
2024-06-11 15.00 15.67 14.78 15.62 0.1M
2024-06-10 13.77 15.27 13.24 15.20 0.9M
2024-06-07 13.36 14.02 13.13 13.93 0.1M
2024-06-06 13.99 14.12 13.38 13.56 0.1M
2024-06-05 14.02 14.54 13.81 13.91 0.2M
2024-06-04 13.62 14.13 12.98 13.89 0.4M
2024-06-03 13.86 14.26 13.51 13.55 0.2M
2024-05-31 13.61 14.00 13.50 13.77 0.3M
2024-05-30 13.60 13.80 13.38 13.52 0.7M
2024-05-29 13.66 13.93 13.47 13.61 0.3M
2024-05-28 13.63 13.86 13.19 13.70 0.4M
2024-05-24 13.59 13.88 13.41 13.45 0.3M
2024-05-23 13.83 13.83 13.16 13.66 0.3M
2024-05-22 14.14 14.20 13.54 13.63 0.2M
2024-05-21 14.50 14.50 13.75 14.03 0.2M
2024-05-20 15.01 15.05 14.38 14.56 0.2M
2024-05-17 15.00 15.45 14.64 15.04 0.2M
2024-05-16 15.12 15.78 14.96 15.00 0.2M
2024-05-15 14.90 15.89 14.63 15.25 0.2M
2024-05-14 14.73 14.95 14.36 14.42 0.4M
2024-05-13 14.26 15.25 14.26 14.44 0.3M
2024-05-10 15.71 15.87 14.33 14.50 0.3M
2024-05-09 15.55 15.96 15.42 15.77 0.2M
2024-05-08 15.81 15.89 15.30 15.55 0.2M
2024-05-07 15.53 15.97 15.31 15.78 0.2M
2024-05-06 16.03 16.11 15.35 15.53 0.2M
2024-05-03 16.00 16.50 15.73 15.84 0.2M
2024-05-02 16.10 16.36 15.69 15.92 0.5M
2024-05-01 16.05 16.58 15.58 15.71 0.3M
2024-04-30 15.32 15.83 15.12 15.83 0.2M
2024-04-29 15.92 16.40 15.30 15.50 0.2M
2024-04-26 16.00 16.34 15.59 15.68 0.4M
2024-04-25 15.35 16.10 14.70 16.00 0.4M
2024-04-24 14.96 16.06 14.96 15.41 1.8M
2024-04-23 15.52 15.86 15.04 15.09 0.4M
2024-04-22 15.67 16.37 15.37 15.50 0.8M
2024-04-19 15.76 16.01 15.13 15.45 0.7M
2024-04-18 16.56 16.66 15.61 15.66 0.5M
2024-04-17 17.94 17.94 16.30 16.68 0.6M
2024-04-16 19.31 19.31 17.67 17.86 0.3M
2024-04-15 20.18 20.65 18.82 18.99 0.3M
2024-04-12 20.09 21.07 19.42 20.15 0.3M
2024-04-11 20.40 20.51 19.69 20.10 0.2M
2024-04-10 22.41 22.85 19.79 19.91 0.6M
2024-04-09 23.18 23.18 22.20 22.89 0.2M
2024-04-08 22.81 23.71 22.00 23.09 0.2M
2024-04-05 21.90 22.66 21.22 22.61 0.2M
2024-04-04 22.11 22.70 21.82 21.96 0.2M
2024-04-03 21.55 22.87 21.00 21.90 0.2M
2024-04-02 23.45 23.45 21.18 21.80 0.3M
2024-04-01 22.85 23.67 22.34 23.54 0.4M
2024-03-28 22.90 23.87 22.20 22.90 0.7M
2024-03-27 23.86 23.94 22.42 22.90 0.6M
2024-03-26 24.11 24.45 22.67 23.82 0.4M
2024-03-25 24.56 24.65 23.06 23.81 1.1M
2024-03-22 28.71 28.71 23.87 24.67 1.7M
2024-03-21 29.29 30.00 25.06 28.61 4.9M
2024-03-20 42.30 45.55 41.78 44.67 0.3M
2024-03-19 39.32 40.90 37.98 40.33 0.3M
2024-03-18 42.74 42.90 39.78 40.01 0.1M
2024-03-15 41.95 44.32 41.18 43.19 0.3M
2024-03-14 45.26 46.36 40.62 41.72 0.1M
2024-03-13 45.48 48.31 44.68 45.39 0.3M
2024-03-12 42.16 46.76 41.19 45.64 0.3M
2024-03-11 41.78 42.94 40.20 41.76 0.3M
2024-03-08 41.93 42.82 40.72 41.78 0.2M
2024-03-07 40.48 41.90 40.38 41.32 0.1M
2024-03-06 40.34 41.75 39.83 40.30 0.1M
2024-03-05 39.34 41.32 39.27 40.14 0.1M
2024-03-04 42.86 43.73 38.53 39.75 0.1M
2024-03-01 38.82 42.87 38.09 42.59 0.3M
2024-02-29 39.04 40.10 38.74 38.82 0.4M
2024-02-28 37.79 39.37 37.51 38.50 0.2M
2024-02-27 37.15 39.52 36.89 37.89 0.2M
2024-02-26 36.34 38.01 35.81 36.42 0.1M
2024-02-23 36.31 36.70 34.38 36.67 0.2M
2024-02-22 35.69 38.10 35.10 36.46 0.1M
2024-02-21 36.25 37.46 35.59 36.14 0.1M
2024-02-20 43.23 43.34 35.63 36.74 0.3M
2024-02-16 38.87 42.83 38.13 42.66 0.3M
2024-02-15 38.00 39.64 36.96 39.40 0.3M
2024-02-14 38.69 39.00 36.63 37.35 0.2M
2024-02-13 36.73 39.82 35.10 37.60 0.5M
2024-02-12 36.56 37.35 35.11 37.22 0.2M
2024-02-09 36.70 37.10 35.61 36.75 0.2M
2024-02-08 35.33 37.42 35.09 36.24 0.2M
2024-02-07 36.87 38.14 34.80 35.22 0.2M
2024-02-06 36.10 36.99 35.36 36.85 0.1M
2024-02-05 35.16 36.86 34.26 36.08 0.2M
2024-02-02 34.53 36.28 33.78 35.16 0.4M
2024-02-01 35.75 37.39 33.41 34.21 0.6M
2024-01-31 36.92 36.98 33.39 33.39 0.3M
2024-01-30 37.06 38.29 35.72 36.98 0.2M
2024-01-29 36.75 37.48 35.15 36.52 0.2M
2024-01-26 38.65 38.70 36.10 36.71 0.2M
2024-01-25 37.60 40.39 36.00 38.65 1.3M
2024-01-24 39.30 39.49 35.77 36.01 0.1M
2024-01-23 34.08 39.39 34.08 38.46 0.4M
2024-01-22 31.25 35.00 31.25 34.57 0.2M
2024-01-19 30.58 31.86 29.76 31.48 0.1M
2024-01-18 31.64 31.95 29.90 30.29 0.1M
2024-01-17 31.95 33.66 29.93 31.35 0.1M
2024-01-16 30.89 33.64 30.89 32.10 0.1M
2024-01-12 30.02 31.22 29.47 30.49 0.1M
2024-01-11 30.76 30.76 29.05 30.00 0.1M
2024-01-10 31.24 32.58 30.48 30.98 0.1M
2024-01-09 28.27 31.09 28.19 31.09 0.2M
2024-01-08 26.21 29.66 25.79 28.69 0.1M
2024-01-05 26.24 27.06 25.64 26.26 0.2M
2024-01-04 25.91 28.13 25.91 26.58 0.3M
2024-01-03 27.15 28.28 26.15 26.18 0.1M
2024-01-02 26.18 27.80 25.20 26.50 0.1M