—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Parex Resources Inc (PXT.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1628.2128.9928.2128.84+2.63%321,431
2026-10-1528.1028.2827.3728.10+0.00%345,700
2026-10-1428.4528.4527.9128.10-1.06%778,700
2026-10-1327.9228.6027.9028.40+4.30%571,300
2026-10-0928.1628.2826.8827.23-3.47%682,700
2026-10-0827.9528.9227.7728.21+2.88%744,200
2026-10-0727.5928.1927.2427.42-0.33%359,100
2026-10-0627.0027.7226.8827.51+0.70%718,000
2026-10-0526.8327.6226.3027.32+1.45%635,200
2026-10-0226.3427.0726.3426.93+0.37%745,600
2026-10-0126.6027.0026.2526.83+0.56%492,300
2026-09-3026.8527.1526.6326.68+0.00%301,400
2026-09-2926.6827.2326.4626.68-1.51%404,400
2026-09-2827.1027.5927.0027.09+1.16%669,700
2026-09-2527.3627.5126.4226.78-3.36%474,400
2026-09-2427.1528.0827.1427.71+3.09%470,900
2026-09-2326.6227.0426.5926.88+1.63%559,600
2026-09-2226.6727.0326.3326.45-2.15%839,400
2026-09-2127.8928.1926.9227.03-4.69%766,900
2026-09-1828.6329.1128.2328.36-0.53%2,735,800
2026-09-1728.2428.7527.9928.51+0.28%623,000
2026-09-1629.3729.9628.4128.43-4.66%757,300
2026-09-1528.8929.9228.8929.82+3.29%638,500
2026-09-1429.4329.6428.8128.87-0.21%1,192,700
2026-09-1128.3729.0028.2028.93+1.69%1,010,400
2026-09-1029.0029.0028.2928.45-1.69%1,243,700
2026-09-0928.6228.9628.4728.94+1.83%857,600
2026-09-0828.7129.0528.2728.42-1.18%734,400
2026-09-0428.7529.0228.3628.76-0.52%863,221
2026-09-0329.0029.5028.8028.91+0.31%831,166
2026-09-0229.3929.5028.6328.82-2.77%1,397,448
2026-09-0128.8929.6728.7029.64+3.93%1,033,504
2026-08-3128.3928.7928.2028.52+2.30%791,326
2026-08-2827.8828.0427.5227.88-0.21%637,979
2026-08-2727.1827.9726.8527.94+2.83%958,216
2026-08-2626.9527.3926.6627.17-0.18%677,414
2026-08-2527.0227.3126.5527.22-1.02%744,150
2026-08-2428.0828.3027.2527.50-2.14%791,848
2026-08-2128.1528.5027.7928.10-0.35%1,493,249
2026-08-2028.4828.8827.9828.20+0.07%568,752
2026-08-1928.0029.2427.9528.18+1.00%870,981
2026-08-1827.4027.9827.2627.90+2.27%789,878
2026-08-1726.5827.3926.5427.28+2.79%763,061
2026-08-1426.1026.7426.0626.54+2.12%257,533
2026-08-1326.1726.4025.7725.99-0.80%1,132,654
2026-08-1225.6326.3125.6026.20+2.10%607,663
2026-08-1125.5225.8425.4725.66+0.67%1,013,429
2026-08-1024.8025.5724.8025.49+4.34%1,651,643
2026-08-0724.1524.7824.1524.43+0.16%915,485
2026-08-0623.7624.4223.3024.39+3.17%691,398
2026-08-0523.4724.2423.2223.64+0.64%547,914
2026-08-0423.5423.6222.7723.49-3.25%1,757,114
2026-07-3123.5525.2523.5524.28+3.67%818,075
2026-07-3023.2623.4723.1023.42+0.56%284,764
2026-07-2923.1423.4222.7023.29+3.93%710,335
2026-07-2822.9722.9922.0822.41-2.94%608,610
2026-07-2722.7823.3522.6423.09-2.12%742,070
2026-07-2423.9124.0023.4523.59-1.75%415,072
2026-07-2324.1125.0423.8624.01+1.18%689,418
2026-07-2223.4624.0323.4523.73+2.64%1,028,221
2026-07-2122.8123.2522.6523.12+2.39%551,246
2026-07-2022.6522.8722.1522.58-0.09%456,994
2026-07-1723.3123.3322.4822.60-2.33%579,453
2026-07-1623.3523.5922.8823.14-0.43%654,191
2026-07-1523.5523.7022.5823.24-1.11%470,670
2026-07-1423.4423.6823.1223.50+1.42%602,595
2026-07-1322.7523.3922.6323.17+3.90%554,466
2026-07-1022.2722.6921.8222.30+0.18%654,699
2026-07-0921.9222.6421.8822.26+1.09%1,429,433
2026-07-0821.8022.0321.2522.02+4.36%1,694,601
2026-07-0720.7921.3020.5321.10+1.98%1,902,307
2026-07-0620.8221.0720.3920.69-1.52%2,281,509
2026-07-0320.8521.1120.8021.01+0.77%315,925
2026-07-0221.2421.3520.5920.85-2.52%1,814,087
2026-06-3021.9522.1321.3021.39-2.19%1,370,974
2026-06-2922.0522.1721.6021.87-0.82%985,500
2026-06-2622.1122.5821.8522.05-1.30%1,215,940
2026-06-2522.5022.6622.2022.34-1.19%709,462
2026-06-2423.5023.5122.4822.61-5.12%914,397
2026-06-2324.6124.6423.7523.83-3.83%821,299
2026-06-2226.4026.4324.7024.78-5.24%1,201,167
2026-06-1924.6726.1924.6726.15+6.04%1,515,597
2026-06-1824.4924.7524.1424.66-0.40%1,285,852
2026-06-1724.3725.0524.3124.76+1.39%819,561
2026-06-1624.8025.0024.3324.42-2.90%1,075,195
2026-06-1525.4025.5324.8125.15-4.70%912,783
2026-06-1226.0426.7226.0426.39+0.30%565,852
2026-06-1126.0126.5025.5326.31+2.61%1,129,842
2026-06-1025.5626.1825.4025.64+1.10%837,855
2026-06-0926.2426.2524.9925.36-4.27%1,330,598
2026-06-0826.2626.7026.2526.49+0.26%1,721,791
2026-06-0526.6926.9026.2926.42-2.11%699,064
2026-06-0426.4027.4226.0726.99+0.22%1,058,921
2026-06-0327.5227.9926.9126.93-1.46%1,133,559
2026-06-0226.6227.5026.6127.33+3.05%1,496,730
2026-06-0124.3726.6124.3726.52+10.27%1,189,305
2026-05-2924.0324.1523.8024.05-1.27%884,532
2026-05-2824.9625.1024.2624.36-2.05%1,088,069
2026-05-2725.3425.3424.8124.87-3.12%848,058
2026-05-2625.8826.0225.6025.67+0.20%641,838
2026-05-2525.9925.9925.4225.62-3.10%523,732
2026-05-2225.7626.4725.7626.44+1.77%421,616
2026-05-2126.3426.4625.6325.98-0.57%1,476,136
2026-05-2026.9327.0425.9826.13-2.65%1,039,740
2026-05-1927.5027.7926.5426.84-1.00%1,237,928
2026-05-1527.1027.2326.9127.11+0.48%479,796
2026-05-1427.2127.4826.9426.98-1.10%843,646
2026-05-1327.4827.9727.1527.28+0.18%972,945
2026-05-1227.9028.1126.7527.23-3.58%1,483,661
2026-05-1128.3728.5527.9328.24+1.15%849,551
2026-05-0828.1028.4927.6027.92-0.68%567,026
2026-05-0728.1128.3127.2728.11-0.95%820,419
2026-05-0628.4828.6927.9428.38-4.44%829,723
2026-05-0528.5930.2028.5929.70+4.95%882,539
2026-05-0428.0028.7227.8728.30+1.51%1,848,459
2026-05-0128.5528.5527.5327.88-2.59%629,995
2026-04-3028.6028.7527.8828.62-0.76%863,026
2026-04-2927.7528.9027.6628.84+5.33%1,109,510
2026-04-2827.9727.9927.3527.38-0.51%689,587
2026-04-2727.2727.6827.1627.52+2.38%620,147
2026-04-2427.2827.2826.6926.88-1.29%401,277
2026-04-2326.9927.3826.8227.23+1.95%440,214
2026-04-2226.5026.9226.2126.71+1.67%347,301
2026-04-2126.0426.4325.9426.27+0.96%553,452
2026-04-2025.0926.2224.9826.02+5.52%602,126
2026-04-1724.9424.9423.7524.66-4.05%1,400,571
2026-04-1625.4825.9825.4825.70+0.43%584,991
2026-04-1526.0026.0625.4425.59-2.14%589,653
2026-04-1426.6026.6026.0126.15-2.86%881,831
2026-04-1326.8127.5926.7626.92+1.70%935,146
2026-04-1024.9526.4724.9526.47+6.01%894,878
2026-04-0925.1025.6724.3824.97+0.73%1,185,729
2026-04-0825.6025.8124.6924.79-9.79%1,735,470
2026-04-0727.3328.3727.1927.48+0.66%1,235,410
2026-04-0627.2427.5026.6727.30+0.00%1,188,238
2026-04-0226.9327.5726.7827.30+5.00%1,095,202
2026-04-0126.6126.9426.0026.00-4.90%1,686,847
2026-03-3127.0528.4126.5227.34+0.96%1,465,436
2026-03-3027.0227.2526.8527.08+0.52%713,327
2026-03-2726.3426.9726.3426.94+2.79%939,009
2026-03-2626.1526.7226.1526.21+0.46%715,289
2026-03-2526.5626.7626.0426.09-2.94%1,639,380
2026-03-2426.4227.0126.3326.88+1.70%832,787
2026-03-2326.3826.8425.7126.43-2.62%1,118,238
2026-03-2027.1327.5726.6127.14+0.04%4,097,545
2026-03-1926.6228.2626.5727.13+1.76%1,778,469
2026-03-1825.8926.6825.8126.66+1.29%1,055,694
2026-03-1726.0526.3225.7026.32+1.46%1,152,586
2026-03-1626.0426.1725.6425.94-0.54%1,158,359
2026-03-1325.7026.3325.5726.08+1.40%1,459,411
2026-03-1225.0025.7724.7725.72+3.63%1,111,123
2026-03-1123.5624.8223.3324.82+6.34%1,466,422
2026-03-1022.9923.4522.8123.34+1.08%1,149,935
2026-03-0923.5023.7022.9323.09-0.26%1,560,692
2026-03-0623.0423.4422.6323.15+2.25%893,986
2026-03-0522.8023.3122.3322.64-0.48%1,276,823
2026-03-0422.2922.9022.0022.75+3.03%982,335
2026-03-0322.3922.6821.8322.08+0.55%633,638
2026-03-0222.2622.2821.6721.96+2.91%1,166,696
2026-02-2721.7321.7521.1421.34-0.05%628,044
2026-02-2621.1121.6420.7221.35-0.14%1,101,454
2026-02-2522.2322.2321.3621.38-3.82%879,690
2026-02-2421.8122.2521.7222.23+1.88%641,530
2026-02-2321.7022.3221.7021.82+0.83%725,080
2026-02-2021.6721.8621.5521.64-0.78%462,761
2026-02-1921.2721.8221.2221.81+3.46%601,403
2026-02-1820.6621.1020.5921.08+3.38%647,481
2026-02-1720.7620.7619.8620.39-0.83%697,896
2026-02-1320.2020.6320.0720.56+1.68%380,112
2026-02-1221.0121.0920.0220.22-4.13%782,398
2026-02-1121.1021.4120.9121.09+1.15%449,884
2026-02-1021.2121.2220.5720.85-1.84%587,628
2026-02-0920.7521.4120.7521.24+1.68%296,869
2026-02-0620.2021.0620.2020.89+4.09%606,623
2026-02-0520.4720.6319.9220.07-3.23%1,195,791
2026-02-0420.4420.7920.0120.74+1.67%752,997
2026-02-0319.9320.4419.8920.40+2.05%374,648
2026-02-0219.7120.0619.6119.99-1.04%621,268
2026-01-3020.7920.8820.0020.20-3.30%675,564
2026-01-2921.4521.6820.5520.89-1.28%859,155
2026-01-2820.8021.2920.8021.16+2.17%848,890
2026-01-2719.8820.7319.5820.71+5.13%783,715
2026-01-2619.6819.8219.4619.70+1.13%689,366
2026-01-2319.3719.5919.2619.48+2.47%690,503
2026-01-2219.4019.5118.9819.01-2.21%439,386
2026-01-2119.4619.8519.2619.44+1.57%576,360
2026-01-2019.4919.6818.9319.14-1.85%534,822
2026-01-1919.6019.6519.4519.50-0.56%161,339
2026-01-1619.2819.8019.2019.61+2.30%572,143
2026-01-1518.9819.3018.8019.17-0.47%468,772
2026-01-1419.0519.5319.0519.26+1.32%703,663
2026-01-1318.2519.0318.2519.01+3.94%723,934
2026-01-1218.2518.3618.1118.29-0.05%341,261
2026-01-0918.1518.3318.0718.30+1.61%236,147
2026-01-0817.4418.1317.4418.01+3.27%823,617
2026-01-0717.7417.7417.4317.44-2.30%646,895
2026-01-0617.8618.2617.5917.85+0.68%537,735
2026-01-0518.6018.6017.1217.73-5.29%1,084,478
2026-01-0218.4618.7918.2618.72+1.46%356,997
2025-12-3118.5218.5218.2818.45+0.11%210,987
2025-12-3018.2018.6218.1818.43+1.65%467,480
2025-12-2918.0618.2818.0418.13+0.11%626,711
2025-12-2418.1518.1518.0318.11-0.28%76,665
2025-12-2318.0018.1917.8118.16+1.40%301,299
2025-12-2217.8718.1317.8117.91+1.02%734,150
2025-12-1917.6217.9217.5917.73+1.03%465,068
2025-12-1817.5917.7417.3817.55+0.34%355,577
2025-12-1717.4317.5917.2817.49+1.04%905,959
2025-12-1618.0018.1817.3017.31-5.05%737,743
2025-12-1518.1818.4217.7918.23+1.22%391,651
2025-12-1217.4818.1617.4418.01+4.10%473,408
2025-12-1117.7317.7317.2717.30-3.67%890,151
2025-12-1017.7717.9717.4517.96+1.64%942,745
2025-12-0918.2118.3917.6617.67-2.97%585,290
2025-12-0818.5118.6318.0418.21-5.01%696,081
2025-12-0519.0919.4719.0919.17+0.79%560,306
2025-12-0419.0419.3718.9319.02-0.11%920,807
2025-12-0318.8119.1018.7419.04+2.04%660,202
2025-12-0218.7418.9518.4318.66+0.05%304,704
2025-12-0118.6018.9618.5018.65+0.81%445,736
2025-11-2818.4718.5918.3918.50+0.05%178,810
2025-11-2718.2918.5218.2918.49+1.09%91,719
2025-11-2617.9218.3417.9218.29+2.06%427,871
2025-11-2518.5918.7117.8117.92-4.53%681,581
2025-11-2418.6718.9818.6018.77+0.91%1,175,777
2025-11-2118.6718.9418.2418.60-0.43%406,370
2025-11-2019.2719.4218.6018.68-2.56%669,206
2025-11-1918.6419.2318.4719.17+1.70%772,400
2025-11-1818.4018.8918.3818.85+1.56%544,391
2025-11-1718.4918.7318.4518.56+0.38%491,309
2025-11-1418.1018.4917.9518.49+2.15%295,808
2025-11-1318.6518.6518.0718.10-2.64%314,647
2025-11-1218.5618.7518.4818.59+0.22%564,588
2025-11-1118.5518.8718.5218.55+0.00%264,330
2025-11-1018.5018.7018.4618.55+0.54%481,072
2025-11-0717.9918.4617.7618.45+3.02%502,903
2025-11-0618.3718.4717.8517.91-2.98%490,821
2025-11-0518.6419.0318.4118.46+0.38%597,912
2025-11-0418.5518.7618.2218.39-1.08%685,500
2025-11-0318.0918.8418.0918.59+3.62%818,972
2025-10-3117.8517.9917.6117.94+0.79%1,064,827
2025-10-3018.4818.5117.7417.80-3.89%702,656
2025-10-2918.5518.7518.3618.52-0.22%313,331
2025-10-2818.7418.7418.5118.56-0.48%349,728
2025-10-2718.6018.6618.4418.65+0.87%558,998
2025-10-2418.3318.6218.3018.49+1.37%394,509
2025-10-2318.1118.3218.0218.24+2.36%902,583
2025-10-2217.7017.8717.5017.82+1.77%381,576
2025-10-2117.7417.7517.2717.51-1.13%363,995
2025-10-2017.7417.9717.6217.71-0.28%316,432

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+15.83%). 가장 약한 달: 6월 (-9.16%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Parex Resources Inc (PXT.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 28.84. Closelook 데이터 레이크의 일별 가격 기록 기준.

PXT.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 30.20, 최저 17.12 (2026-10-16 기준).

Parex Resources Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PXT.TO의 가장 강한 달은 7월(평균 +15.83%), 가장 약한 달은 6월(평균 -9.16%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.