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
2023-12-29 29.14 29.30 28.66 28.88 0.1M
2023-12-28 29.05 29.25 28.70 29.12 0.1M
2023-12-27 29.02 29.28 28.80 29.14 0.1M
2023-12-26 28.72 29.05 28.64 29.01 0.1M
2023-12-22 28.56 29.00 28.46 28.52 0.1M
2023-12-21 29.08 29.08 28.29 28.51 0.1M
2023-12-20 28.90 29.27 28.52 28.53 0.2M
2023-12-19 28.65 29.02 28.26 28.69 0.2M
2023-12-18 28.01 28.39 27.74 28.30 0.2M
2023-12-15 27.17 28.34 27.03 27.89 0.7M
2023-12-14 26.84 27.90 26.83 27.03 0.5M
2023-12-13 25.56 26.28 25.03 26.28 0.7M
2023-12-12 26.26 26.26 25.23 25.63 0.3M
2023-12-11 26.13 26.47 26.06 26.39 0.1M
2023-12-08 26.05 26.28 25.92 26.01 0.2M
2023-12-07 25.85 26.10 25.64 26.05 0.2M
2023-12-06 25.15 26.13 25.15 25.75 0.2M
2023-12-05 25.50 25.62 24.63 24.95 0.4M
2023-12-04 24.67 25.66 24.01 25.66 0.4M
2023-12-01 23.05 24.73 23.02 24.63 0.4M
2023-11-30 22.69 24.71 21.44 22.86 1.0M
2023-11-29 25.69 26.19 25.19 25.48 0.4M
2023-11-28 25.93 26.64 24.99 25.12 0.3M
2023-11-27 26.84 26.84 26.03 26.03 0.2M
2023-11-24 26.63 27.15 26.52 26.85 0.0M
2023-11-22 26.53 26.87 26.10 26.60 0.2M
2023-11-21 27.09 27.12 26.46 26.54 0.1M
2023-11-20 26.40 27.59 26.11 27.28 0.3M
2023-11-17 26.43 26.59 26.10 26.20 0.2M
2023-11-16 26.42 26.50 25.97 26.12 0.2M
2023-11-15 26.46 26.74 26.00 26.42 0.2M
2023-11-14 26.00 26.55 25.85 26.43 0.1M
2023-11-13 25.03 25.47 24.82 25.36 0.1M
2023-11-10 24.30 25.30 24.23 25.24 0.1M
2023-11-09 24.59 24.59 24.04 24.26 0.2M
2023-11-08 24.84 24.93 24.30 24.55 0.1M
2023-11-07 25.34 25.47 24.78 24.79 0.1M
2023-11-06 26.21 26.21 25.49 25.61 0.1M
2023-11-03 26.18 26.74 26.04 26.08 0.2M
2023-11-02 25.16 25.89 24.59 25.86 0.1M
2023-11-01 24.85 24.94 24.41 24.92 0.1M
2023-10-31 24.29 24.91 24.29 24.84 0.2M
2023-10-30 23.91 24.42 23.60 24.40 0.2M
2023-10-27 23.74 24.45 23.39 23.64 0.2M
2023-10-26 23.58 24.15 23.44 23.74 0.2M
2023-10-25 23.14 23.70 23.04 23.51 0.2M
2023-10-24 24.28 24.50 23.07 23.35 0.2M
2023-10-23 24.81 25.00 24.15 24.20 0.2M
2023-10-20 25.11 25.11 24.48 24.80 0.2M
2023-10-19 25.71 25.71 24.98 25.12 0.2M
2023-10-18 26.70 26.70 24.99 25.62 0.2M
2023-10-17 25.42 26.80 25.42 26.75 0.2M
2023-10-16 25.94 26.29 25.41 25.58 0.4M
2023-10-13 25.38 25.94 25.18 25.61 0.2M
2023-10-12 25.69 25.77 24.72 25.28 0.2M
2023-10-11 26.26 26.26 25.45 25.69 0.1M
2023-10-10 25.31 26.38 25.31 25.92 0.1M
2023-10-09 24.93 25.49 24.60 25.32 0.1M
2023-10-06 24.66 25.38 24.50 24.96 0.1M
2023-10-05 25.02 25.66 24.74 24.75 0.1M
2023-10-04 24.87 25.27 24.48 24.96 0.2M
2023-10-03 25.83 26.20 24.70 24.87 0.2M
2023-10-02 26.55 26.77 25.97 26.00 0.2M
2023-09-29 26.94 27.33 26.55 26.58 0.2M
2023-09-28 26.44 26.89 26.14 26.74 0.1M
2023-09-27 26.48 27.03 26.31 26.33 0.2M
2023-09-26 26.20 26.50 26.11 26.23 0.2M
2023-09-25 26.47 27.13 26.20 26.28 0.1M
2023-09-22 26.95 27.00 26.27 26.52 0.2M
2023-09-21 26.66 27.04 26.21 26.93 0.1M
2023-09-20 27.00 27.25 26.53 26.77 0.2M
2023-09-19 27.30 27.30 26.80 26.84 0.2M
2023-09-18 27.57 28.17 27.22 27.24 0.2M
2023-09-15 28.64 28.64 27.45 27.48 0.4M
2023-09-14 28.49 28.73 28.14 28.59 0.1M
2023-09-13 29.10 29.19 28.18 28.27 0.1M
2023-09-12 28.32 29.29 28.32 29.14 0.2M
2023-09-11 28.40 29.03 28.21 28.45 0.2M
2023-09-08 28.67 28.80 27.76 28.08 0.2M
2023-09-07 28.96 29.15 28.60 28.67 0.2M
2023-09-06 28.79 29.33 28.35 29.01 0.3M
2023-09-05 29.55 29.55 28.54 28.80 0.3M
2023-09-01 31.45 31.55 29.10 29.61 0.4M
2023-08-31 31.88 34.99 31.00 31.02 0.8M
2023-08-30 28.84 29.12 28.41 29.08 0.3M
2023-08-29 28.78 28.98 28.36 28.70 0.2M
2023-08-28 28.30 29.04 28.30 28.81 0.1M
2023-08-25 28.74 28.99 28.09 28.29 0.1M
2023-08-24 28.24 28.84 28.24 28.56 0.1M
2023-08-23 28.42 28.66 28.22 28.46 0.1M
2023-08-22 28.69 29.16 28.19 28.48 0.1M
2023-08-21 29.26 29.43 28.43 28.62 0.1M
2023-08-18 28.56 29.20 28.55 29.17 0.2M
2023-08-17 28.76 29.06 28.74 28.83 0.1M
2023-08-16 29.02 29.30 28.58 28.59 0.1M
2023-08-15 29.33 29.33 28.82 29.00 0.1M
2023-08-14 29.80 29.97 29.41 29.48 0.1M
2023-08-11 30.16 30.39 29.47 29.90 0.3M
2023-08-10 30.30 30.57 29.86 30.24 0.2M
2023-08-09 31.00 31.18 29.79 30.20 0.2M
2023-08-08 32.55 32.55 30.82 30.99 0.2M
2023-08-07 31.86 32.96 31.67 32.85 0.1M
2023-08-04 31.03 31.99 31.01 31.81 0.1M
2023-08-03 30.90 31.44 30.75 31.13 0.2M
2023-08-02 31.53 32.01 31.06 31.12 0.1M
2023-08-01 31.79 32.41 31.58 31.74 0.1M
2023-07-31 31.68 32.39 31.68 31.92 0.1M
2023-07-28 31.98 32.26 31.39 31.59 0.2M
2023-07-27 32.03 32.43 31.60 31.79 0.2M
2023-07-26 32.11 32.55 31.94 32.05 0.1M
2023-07-25 31.85 32.39 31.45 32.08 0.2M
2023-07-24 30.52 31.39 30.52 31.28 0.1M
2023-07-21 31.60 31.60 30.40 30.59 0.1M
2023-07-20 31.49 31.72 31.03 31.38 0.1M
2023-07-19 32.04 32.28 31.47 31.61 0.1M
2023-07-18 31.59 32.16 31.32 32.12 0.1M
2023-07-17 32.00 32.30 31.49 31.63 0.2M
2023-07-14 30.75 32.01 30.66 31.95 0.3M
2023-07-13 30.72 31.21 30.64 30.78 0.2M
2023-07-12 31.72 31.79 30.68 30.71 0.3M
2023-07-11 30.47 30.80 29.97 30.76 0.2M
2023-07-10 29.69 30.32 29.69 30.30 0.1M
2023-07-07 29.12 30.01 29.06 29.70 0.3M
2023-07-06 28.76 29.24 28.31 29.16 0.2M
2023-07-05 29.93 29.93 29.16 29.18 0.2M
2023-07-03 29.50 30.13 29.50 30.07 0.1M
2023-06-30 29.40 29.73 29.24 29.50 0.2M
2023-06-29 29.54 29.90 29.04 29.11 0.2M
2023-06-28 29.53 29.78 29.02 29.56 0.1M
2023-06-27 28.84 29.56 28.82 29.49 0.2M
2023-06-26 28.84 29.54 28.83 28.85 0.2M
2023-06-23 28.34 28.99 28.22 28.94 0.3M
2023-06-22 28.80 29.10 27.79 28.68 0.2M
2023-06-21 27.86 29.10 27.76 28.84 0.2M
2023-06-20 27.32 28.20 27.19 28.02 0.1M
2023-06-16 28.70 28.79 27.26 27.51 0.3M
2023-06-15 28.08 28.55 27.93 28.49 0.2M
2023-06-14 29.05 29.37 27.59 28.27 0.2M
2023-06-13 28.01 29.36 27.94 28.87 0.2M
2023-06-12 28.00 28.67 27.86 28.14 0.3M
2023-06-09 28.56 28.77 27.78 27.98 0.2M
2023-06-08 29.52 29.65 28.73 28.81 0.2M
2023-06-07 28.06 29.91 28.06 29.62 0.3M
2023-06-06 26.75 28.17 26.61 28.06 0.4M
2023-06-05 28.00 28.06 26.70 26.77 0.4M
2023-06-02 27.04 28.15 26.81 27.87 0.3M
2023-06-01 25.40 26.75 25.25 26.47 0.4M
2023-05-31 25.41 25.80 24.90 25.25 0.7M
2023-05-30 27.31 27.79 25.52 25.57 0.5M
2023-05-26 28.31 28.34 26.97 27.30 0.5M
2023-05-25 35.05 35.88 27.18 28.30 1.0M
2023-05-24 34.26 34.92 33.95 34.75 0.2M
2023-05-23 35.01 35.11 34.34 34.48 0.2M
2023-05-22 34.80 35.15 34.36 35.12 0.2M
2023-05-19 35.34 35.72 34.25 34.60 0.2M
2023-05-18 34.17 34.88 34.08 34.84 0.2M
2023-05-17 33.13 34.44 33.00 34.29 0.1M
2023-05-16 33.11 33.40 32.75 32.81 0.1M
2023-05-15 33.35 33.99 33.11 33.53 0.2M
2023-05-12 33.13 34.01 33.01 33.23 0.2M
2023-05-11 32.14 32.98 31.84 32.91 0.2M
2023-05-10 33.03 33.32 32.42 32.62 0.1M
2023-05-09 32.18 32.69 31.90 32.64 0.2M
2023-05-08 31.82 32.49 31.79 32.41 0.2M
2023-05-05 31.17 31.79 31.17 31.57 0.2M
2023-05-04 30.79 30.99 30.16 30.50 0.2M
2023-05-03 31.67 32.27 31.02 31.02 0.2M
2023-05-02 31.24 31.47 30.41 31.32 0.3M
2023-05-01 31.35 31.90 30.70 31.25 0.4M
2023-04-28 31.38 31.81 31.17 31.35 0.2M
2023-04-27 31.00 31.51 30.01 31.48 0.4M
2023-04-26 30.87 30.98 30.50 30.95 0.3M
2023-04-25 31.59 32.00 30.70 31.14 0.3M
2023-04-24 30.50 32.14 30.33 32.02 0.3M
2023-04-21 31.06 31.06 30.08 30.68 0.3M
2023-04-20 31.30 31.55 30.60 31.16 0.2M
2023-04-19 31.62 31.97 31.06 31.34 0.3M
2023-04-18 31.33 31.74 31.01 31.61 0.4M
2023-04-17 29.65 31.58 29.65 31.27 0.5M
2023-04-14 29.44 30.04 29.20 29.45 0.3M
2023-04-13 28.95 29.35 28.36 29.28 0.3M
2023-04-12 29.55 29.67 28.09 28.75 0.4M
2023-04-11 28.56 29.87 28.32 29.29 0.3M
2023-04-10 27.02 28.76 26.75 28.58 0.4M
2023-04-06 27.01 27.29 26.43 26.87 0.2M
2023-04-05 27.94 28.22 26.86 26.92 0.5M
2023-04-04 30.19 30.39 27.55 28.13 0.5M
2023-04-03 30.11 31.06 29.53 30.19 0.6M
2023-03-31 30.35 31.37 30.15 30.45 0.3M
2023-03-30 31.01 31.49 30.00 30.02 0.3M
2023-03-29 30.24 31.26 30.24 30.87 0.6M
2023-03-28 29.31 30.02 29.04 29.95 0.3M
2023-03-27 28.35 29.75 28.00 29.39 0.4M
2023-03-24 28.00 28.42 27.51 28.20 0.3M
2023-03-23 28.33 29.56 28.04 28.39 0.4M
2023-03-22 28.71 29.18 27.90 28.02 0.7M
2023-03-21 29.57 30.18 28.65 28.70 0.8M
2023-03-20 30.29 31.05 28.86 29.03 0.7M
2023-03-17 31.42 31.53 29.92 30.15 0.9M
2023-03-16 31.01 33.00 29.50 31.86 1.9M
2023-03-15 40.69 40.90 38.37 39.56 0.5M
2023-03-14 41.73 43.11 41.26 41.98 0.3M
2023-03-13 42.05 42.59 40.03 40.39 0.6M
2023-03-10 46.40 46.63 43.08 43.43 0.5M
2023-03-09 47.00 47.39 46.13 46.49 0.3M
2023-03-08 47.87 47.87 46.31 46.70 0.5M
2023-03-07 46.40 47.62 46.22 47.46 0.2M
2023-03-06 47.44 47.50 46.17 46.38 0.2M
2023-03-03 46.61 47.45 45.96 47.17 0.2M
2023-03-02 45.76 46.71 44.17 46.49 0.2M
2023-03-01 45.85 46.82 45.31 45.97 0.2M
2023-02-28 47.02 47.14 45.72 45.79 0.4M
2023-02-27 46.06 47.79 46.06 47.02 0.4M
2023-02-24 45.46 46.54 45.11 45.79 0.2M
2023-02-23 44.84 46.62 44.67 46.02 0.3M
2023-02-22 43.92 45.07 43.51 44.48 0.2M
2023-02-21 44.19 44.34 43.63 43.95 0.2M
2023-02-17 43.93 45.65 43.48 44.75 0.3M
2023-02-16 43.49 44.26 43.14 43.66 0.1M
2023-02-15 43.18 44.39 42.49 44.16 0.1M
2023-02-14 44.28 44.53 43.31 43.58 0.2M
2023-02-13 43.09 44.44 43.00 44.30 0.1M
2023-02-10 43.16 43.29 42.16 43.09 0.1M
2023-02-09 44.27 45.25 43.04 43.37 0.1M
2023-02-08 43.92 44.05 42.64 44.02 0.1M
2023-02-07 44.06 44.49 43.25 44.26 0.2M
2023-02-06 45.76 46.40 43.75 44.37 0.2M
2023-02-03 44.52 46.00 44.31 45.80 0.2M
2023-02-02 44.94 45.35 44.35 44.91 0.3M
2023-02-01 43.74 44.66 43.07 44.09 0.1M
2023-01-31 43.90 44.28 42.60 43.94 0.4M
2023-01-30 43.20 44.85 43.20 43.82 0.4M
2023-01-27 42.66 43.96 42.25 43.19 0.2M
2023-01-26 41.95 42.75 41.56 42.59 0.2M
2023-01-25 40.83 41.73 40.53 41.67 0.1M
2023-01-24 40.68 41.31 40.28 41.15 0.2M
2023-01-23 40.76 41.64 40.60 40.89 0.2M
2023-01-20 38.94 40.69 38.94 40.60 0.2M
2023-01-19 40.27 40.70 38.73 38.98 0.2M
2023-01-18 42.93 43.09 40.67 40.81 0.3M
2023-01-17 43.00 43.49 42.03 42.58 0.2M
2023-01-13 42.19 43.10 41.79 42.90 0.1M
2023-01-12 42.04 43.00 41.93 42.20 0.2M
2023-01-11 42.48 42.63 41.73 41.75 0.2M
2023-01-10 41.04 42.85 40.91 42.52 0.2M
2023-01-09 41.68 42.49 40.74 41.10 0.2M
2023-01-06 40.63 41.61 39.54 41.34 0.3M
2023-01-05 39.47 40.23 39.15 40.12 0.2M
2023-01-04 39.65 40.19 39.23 39.67 0.2M
2023-01-03 39.75 40.82 38.49 39.60 0.3M