Titan Machinery I (TITN)

TITN
🏛️ 미국 →
16.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 33.55 33.81 32.95 33.69 0.1M
2021-12-30 33.97 34.44 33.67 33.72 0.1M
2021-12-29 33.64 34.16 33.06 33.79 0.2M
2021-12-28 33.20 34.02 32.63 33.58 0.1M
2021-12-27 32.12 33.34 31.52 33.28 0.2M
2021-12-23 31.84 32.49 31.84 32.18 0.1M
2021-12-22 31.57 31.90 31.06 31.80 0.1M
2021-12-21 31.97 32.15 31.39 31.80 0.2M
2021-12-20 31.48 31.48 30.27 31.20 0.3M
2021-12-17 32.92 33.09 31.65 31.91 0.3M
2021-12-16 33.58 33.83 32.55 33.02 0.3M
2021-12-15 33.08 33.40 32.55 33.08 0.2M
2021-12-14 32.67 33.38 32.55 32.91 0.2M
2021-12-13 33.76 33.92 32.68 32.68 0.2M
2021-12-10 33.80 33.97 33.11 33.84 0.1M
2021-12-09 33.77 34.10 33.29 33.65 0.2M
2021-12-08 34.20 34.68 33.80 33.94 0.1M
2021-12-07 33.51 34.67 33.51 33.76 0.1M
2021-12-06 32.48 33.60 31.79 33.13 0.2M
2021-12-03 33.15 33.39 31.64 32.20 0.1M
2021-12-02 31.58 33.20 31.42 32.95 0.1M
2021-12-01 34.67 35.00 31.29 31.39 0.3M
2021-11-30 33.27 33.84 32.64 33.24 0.2M
2021-11-29 34.94 35.52 33.15 33.43 0.3M
2021-11-26 34.14 34.79 32.69 33.85 0.2M
2021-11-24 37.14 37.98 34.34 34.94 0.5M
2021-11-23 37.50 38.58 34.29 38.29 0.8M
2021-11-22 34.95 37.10 34.64 35.26 0.5M
2021-11-19 33.99 34.57 33.96 34.07 0.2M
2021-11-18 33.57 34.52 33.46 34.35 0.1M
2021-11-17 34.45 34.62 32.90 33.48 0.1M
2021-11-16 33.20 34.56 33.14 34.47 0.2M
2021-11-15 33.00 33.50 32.57 33.35 0.2M
2021-11-12 32.35 32.95 32.10 32.69 0.1M
2021-11-11 31.35 32.23 31.01 32.08 0.2M
2021-11-10 31.51 31.82 31.14 31.28 0.0M
2021-11-09 31.54 31.61 30.86 31.51 0.1M
2021-11-08 31.42 32.12 31.15 31.59 0.1M
2021-11-05 30.00 31.07 29.73 30.91 0.1M
2021-11-04 30.70 30.89 29.54 29.85 0.1M
2021-11-03 29.50 30.68 29.50 30.46 0.1M
2021-11-02 29.32 29.56 28.96 29.49 0.1M
2021-11-01 28.73 29.35 28.53 29.15 0.1M
2021-10-29 28.09 28.46 27.62 28.42 0.1M
2021-10-27 27.85 28.04 27.26 27.32 0.1M
2021-10-26 29.00 29.00 27.75 27.84 0.1M
2021-10-25 28.40 28.99 28.16 28.97 0.1M
2021-10-22 28.83 28.93 28.31 28.40 0.1M
2021-10-21 28.50 29.17 28.21 28.76 0.1M
2021-10-20 27.55 28.60 27.20 28.57 0.2M
2021-10-19 27.50 27.50 26.80 27.16 0.1M
2021-10-18 27.11 27.45 26.96 27.16 0.1M
2021-10-15 27.50 27.98 27.31 27.35 0.1M
2021-10-14 27.14 27.90 27.10 27.41 0.1M
2021-10-13 27.37 27.48 26.75 26.87 0.1M
2021-10-12 26.07 27.40 25.99 27.30 0.2M
2021-10-11 27.02 27.12 25.97 26.02 0.1M
2021-10-08 27.57 27.61 26.45 27.02 0.3M
2021-10-07 27.14 28.01 27.14 27.67 0.1M
2021-10-06 26.95 27.20 26.16 26.75 0.1M
2021-10-05 26.92 27.40 25.73 27.28 0.1M
2021-10-04 26.71 27.28 26.12 26.91 0.1M
2021-10-01 26.11 26.85 25.85 26.66 0.1M
2021-09-30 26.71 26.71 25.86 25.91 0.2M
2021-09-29 27.09 27.09 26.44 26.65 0.1M
2021-09-28 26.69 27.03 26.42 26.78 0.1M
2021-09-27 25.75 26.95 25.55 26.70 0.1M
2021-09-24 25.64 26.07 25.62 25.73 0.1M
2021-09-23 25.52 26.07 25.52 25.84 0.1M
2021-09-22 24.93 25.75 24.92 25.42 0.3M
2021-09-21 25.64 25.91 24.71 24.82 0.1M
2021-09-20 25.24 25.69 24.68 25.52 0.2M
2021-09-17 26.52 26.63 25.81 25.96 0.2M
2021-09-16 26.73 27.10 26.26 26.52 0.1M
2021-09-15 26.14 27.17 25.91 27.10 0.2M
2021-09-14 26.57 26.60 25.71 26.19 0.2M
2021-09-13 26.86 26.86 26.08 26.48 0.2M
2021-09-10 27.42 27.74 26.49 26.50 0.5M
2021-09-09 27.34 28.00 27.10 27.14 0.1M
2021-09-08 27.80 27.80 27.00 27.34 0.1M
2021-09-07 28.00 28.32 27.73 27.90 0.1M
2021-09-03 28.32 28.32 27.56 27.85 0.1M
2021-09-02 29.07 29.25 28.30 28.42 0.2M
2021-09-01 28.73 29.32 28.36 28.63 0.1M
2021-08-31 28.92 29.56 28.44 28.72 0.2M
2021-08-30 29.61 29.66 28.14 28.68 0.2M
2021-08-27 29.21 29.81 28.71 29.38 0.2M
2021-08-26 30.50 31.54 27.19 28.98 0.3M
2021-08-25 29.69 30.25 29.54 29.93 0.2M
2021-08-24 28.80 29.82 28.64 29.78 0.1M
2021-08-23 27.98 28.88 27.90 28.76 0.1M
2021-08-20 27.01 28.16 26.96 27.37 0.1M
2021-08-19 27.88 28.26 26.70 27.16 0.1M
2021-08-18 27.97 28.72 27.73 28.30 0.2M
2021-08-17 28.33 28.38 27.47 28.00 0.1M
2021-08-16 28.54 28.73 27.95 28.59 0.1M
2021-08-13 29.45 29.57 28.80 28.95 0.1M
2021-08-12 29.76 30.20 29.41 29.54 0.1M
2021-08-11 28.99 29.99 28.91 29.89 0.1M
2021-08-10 28.05 29.32 27.93 28.91 0.1M
2021-08-09 28.18 28.29 27.35 27.98 0.1M
2021-08-06 27.96 28.42 27.50 28.37 0.1M
2021-08-05 27.28 27.97 27.27 27.61 0.1M
2021-08-04 28.11 28.33 27.22 27.30 0.1M
2021-08-03 28.25 28.74 27.58 28.41 0.1M
2021-08-02 28.69 29.56 28.15 28.25 0.1M
2021-07-30 28.58 29.23 28.25 28.53 0.1M
2021-07-29 28.52 29.00 28.10 28.79 0.1M
2021-07-28 28.32 28.49 27.48 28.08 0.1M
2021-07-27 28.41 28.75 27.74 28.16 0.1M
2021-07-26 28.61 29.18 28.60 28.73 0.1M
2021-07-23 28.93 29.00 28.28 28.78 0.1M
2021-07-22 29.57 29.57 28.67 28.81 0.1M
2021-07-21 29.26 29.99 29.06 29.57 0.1M
2021-07-20 27.40 29.11 27.40 28.79 0.2M
2021-07-19 26.75 27.76 26.25 27.32 0.2M
2021-07-16 29.03 29.21 27.63 27.77 0.1M
2021-07-15 28.33 29.05 28.26 28.80 0.1M
2021-07-14 29.29 29.78 28.70 28.77 0.1M
2021-07-13 29.67 30.72 29.03 29.22 0.1M
2021-07-12 29.14 30.21 29.00 29.95 0.2M
2021-07-09 28.65 29.59 28.57 29.31 0.1M
2021-07-08 28.35 29.15 27.66 28.30 0.2M
2021-07-07 29.24 29.50 28.56 29.24 0.1M
2021-07-06 30.51 30.60 28.75 29.43 0.2M
2021-07-02 31.77 31.97 30.61 30.70 0.2M
2021-07-01 31.46 31.99 31.12 31.70 0.2M
2021-06-30 29.77 31.35 29.61 30.94 0.3M
2021-06-29 30.01 30.62 29.73 29.80 0.2M
2021-06-28 31.80 32.05 29.55 29.83 0.4M
2021-06-25 32.15 32.42 31.76 31.80 0.4M
2021-06-24 31.06 32.25 30.74 31.98 0.3M
2021-06-23 30.11 30.91 29.63 30.75 0.2M
2021-06-22 31.43 31.69 29.93 30.11 0.4M
2021-06-21 30.46 31.53 30.06 31.42 0.3M
2021-06-18 30.40 30.59 29.85 29.97 0.3M
2021-06-17 31.96 32.16 30.40 30.71 0.3M
2021-06-16 32.85 32.85 31.24 32.21 0.3M
2021-06-15 32.31 34.18 32.00 32.53 1.1M
2021-06-14 32.27 32.82 30.11 30.28 0.3M
2021-06-11 31.37 31.99 31.23 31.97 0.2M
2021-06-10 31.40 31.69 31.20 31.29 0.2M
2021-06-09 32.91 32.91 30.82 31.16 0.2M
2021-06-08 32.89 33.19 32.48 32.73 0.2M
2021-06-07 33.28 33.69 32.32 32.62 0.2M
2021-06-04 33.41 33.93 32.26 32.82 0.3M
2021-06-03 33.20 34.90 31.98 32.95 0.8M
2021-06-02 34.90 34.90 32.94 33.17 0.4M
2021-06-01 30.99 35.24 30.90 34.59 1.0M
2021-05-28 32.13 32.49 30.50 30.68 0.7M
2021-05-27 27.70 32.14 27.02 31.67 2.0M
2021-05-26 24.64 25.64 24.47 25.56 0.2M
2021-05-25 24.88 25.36 24.42 24.46 0.1M
2021-05-24 25.10 25.10 24.33 24.79 0.1M
2021-05-21 24.48 25.14 24.18 24.92 0.1M
2021-05-20 24.68 24.71 23.83 24.16 0.2M
2021-05-19 25.04 25.54 24.29 24.74 0.1M
2021-05-18 26.17 26.38 24.93 25.62 0.1M
2021-05-17 25.87 26.20 25.56 26.17 0.1M
2021-05-14 25.73 26.08 24.92 26.05 0.1M
2021-05-13 25.09 26.28 25.03 25.58 0.1M
2021-05-12 25.53 26.06 24.97 24.98 0.1M
2021-05-11 25.79 26.02 24.91 25.65 0.1M
2021-05-10 26.40 27.63 26.01 26.48 0.3M
2021-05-07 25.43 26.33 24.89 26.25 0.1M
2021-05-06 25.73 26.00 25.09 25.55 0.1M
2021-05-05 25.48 26.29 24.90 25.82 0.1M
2021-05-04 25.78 26.47 24.87 25.43 0.1M
2021-05-03 26.37 26.72 25.69 26.00 0.1M
2021-04-30 25.76 26.23 25.72 26.11 0.2M
2021-04-29 26.51 26.86 25.90 26.15 0.1M
2021-04-28 25.55 26.23 25.35 26.16 0.1M
2021-04-27 25.83 25.96 25.31 25.61 0.1M
2021-04-26 26.13 26.25 25.56 25.66 0.1M
2021-04-23 24.95 25.99 24.95 25.70 0.1M
2021-04-22 25.46 25.73 24.77 24.83 0.2M
2021-04-21 24.80 25.38 24.53 25.29 0.3M
2021-04-20 25.77 25.84 24.46 24.92 0.1M
2021-04-19 26.06 26.09 25.58 26.00 0.1M
2021-04-16 26.50 26.78 25.78 26.25 0.1M
2021-04-15 26.56 26.62 25.75 26.35 0.1M
2021-04-14 26.49 26.87 26.12 26.15 0.2M
2021-04-13 26.85 26.99 26.34 26.35 0.1M
2021-04-12 26.62 26.99 26.51 26.84 0.3M
2021-04-09 26.42 26.65 26.28 26.59 0.1M
2021-04-08 26.07 26.54 25.75 26.47 0.1M
2021-04-07 26.91 26.91 25.87 26.05 0.1M
2021-04-06 27.04 27.53 26.87 26.97 0.1M
2021-04-05 26.86 27.22 26.36 26.94 0.1M
2021-04-01 25.60 26.48 25.60 26.45 0.1M
2021-03-31 24.71 25.85 24.71 25.50 0.2M
2021-03-30 24.37 25.43 24.37 25.01 0.1M
2021-03-29 25.72 25.85 24.39 24.48 0.1M
2021-03-26 25.48 25.86 25.00 25.82 0.1M
2021-03-25 24.20 25.27 23.62 25.06 0.1M
2021-03-24 24.99 25.73 24.39 24.46 0.2M
2021-03-23 26.11 26.22 24.35 24.48 0.2M
2021-03-22 26.50 27.54 25.50 26.45 0.2M
2021-03-19 27.16 27.33 26.02 26.30 0.7M
2021-03-18 27.00 27.82 25.68 26.95 0.5M
2021-03-17 26.83 28.24 26.52 28.14 0.2M
2021-03-16 27.35 27.49 26.63 26.88 0.1M
2021-03-15 28.34 28.63 26.60 27.36 0.2M
2021-03-12 28.49 28.92 27.79 28.25 0.2M
2021-03-11 26.75 28.55 26.20 28.40 0.6M
2021-03-10 26.08 26.65 25.84 26.55 0.1M
2021-03-09 26.28 26.48 25.66 25.94 0.1M
2021-03-08 25.48 26.30 25.30 26.06 0.1M
2021-03-05 25.11 25.50 23.79 25.47 0.1M
2021-03-04 25.47 25.69 24.05 24.74 0.2M
2021-03-03 25.10 26.23 25.10 25.51 0.1M
2021-03-02 25.33 25.49 24.74 24.91 0.1M
2021-03-01 25.22 25.72 24.82 25.44 0.1M
2021-02-26 24.96 25.79 24.31 24.50 0.1M
2021-02-25 25.80 25.83 24.56 24.84 0.1M
2021-02-24 25.00 26.00 24.81 25.86 0.2M
2021-02-23 26.06 26.07 24.06 25.00 0.4M
2021-02-22 28.89 30.00 25.97 26.13 1.0M
2021-02-19 23.69 24.39 23.29 24.30 0.1M
2021-02-18 23.74 24.19 23.03 23.36 0.2M
2021-02-17 24.11 24.15 23.65 23.89 0.1M
2021-02-16 24.42 24.57 24.07 24.10 0.2M
2021-02-12 24.12 24.68 24.01 24.23 0.1M
2021-02-11 24.46 24.71 23.93 24.30 0.1M
2021-02-10 24.35 24.61 24.04 24.25 0.2M
2021-02-09 24.29 24.48 24.13 24.30 0.2M
2021-02-08 23.97 24.79 23.97 24.42 0.3M
2021-02-05 23.59 24.14 23.38 23.95 0.2M
2021-02-04 22.81 23.48 22.55 23.37 0.2M
2021-02-03 22.13 22.65 21.92 22.57 0.2M
2021-02-02 22.18 22.46 21.78 22.21 0.2M
2021-02-01 21.50 22.02 20.99 21.87 0.2M
2021-01-29 21.33 21.65 20.77 21.30 0.3M
2021-01-28 20.87 21.41 20.80 21.38 0.2M
2021-01-27 21.61 21.62 20.55 20.73 0.3M
2021-01-26 22.54 22.54 21.84 22.16 0.3M
2021-01-25 22.53 22.68 21.67 22.47 0.2M
2021-01-22 22.18 22.55 21.50 22.48 0.1M
2021-01-21 22.83 22.83 22.04 22.41 0.2M
2021-01-20 23.16 23.30 22.34 22.65 0.2M
2021-01-19 22.64 23.31 22.47 23.15 0.3M
2021-01-15 22.71 22.75 21.78 22.28 0.2M
2021-01-14 21.77 23.05 21.77 23.01 0.8M
2021-01-13 22.01 22.90 21.68 21.73 0.1M
2021-01-12 21.03 22.34 20.77 22.29 0.2M
2021-01-11 20.64 21.06 20.60 20.94 0.1M
2021-01-08 21.90 21.98 20.57 21.00 0.1M
2021-01-07 22.42 22.55 21.37 21.87 0.2M
2021-01-06 20.08 22.31 19.48 22.10 0.7M
2021-01-05 18.99 20.01 18.99 19.96 0.2M
2021-01-04 19.62 19.74 18.65 18.94 0.3M