Tokio Marine Holdings, Inc.

8766
🏛️ 미국 →
44.10
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 25.37 25.37 24.74 24.74 0.0M
2023-12-27 24.78 24.78 24.69 24.75 0.0M
2023-12-26 25.18 25.18 25.18 25.18 0.0M
2023-12-22 23.70 23.81 23.70 23.81 0.0M
2023-12-15 24.28 24.28 24.28 24.28 0.0M
2023-12-14 24.99 24.99 24.99 24.99 0.0M
2023-12-12 25.28 25.28 25.28 25.28 0.0M
2023-12-11 26.13 26.13 26.13 26.13 0.0M
2023-12-07 25.98 25.98 25.82 25.98 0.0M
2023-12-06 25.60 25.60 25.60 25.60 0.0M
2023-11-30 23.94 24.28 23.94 24.28 0.0M
2023-11-29 24.60 24.60 24.60 24.60 0.0M
2023-11-27 24.57 24.57 24.57 24.57 0.0M
2023-11-22 24.30 24.35 24.30 24.35 0.0M
2023-11-17 23.92 23.92 23.92 23.92 0.0M
2023-11-14 23.05 23.05 22.75 22.75 0.0M
2023-11-13 22.75 22.75 22.59 22.59 0.0M
2023-11-08 21.97 21.97 21.97 21.97 0.0M
2023-11-03 23.37 23.37 22.68 22.68 0.0M
2023-11-02 23.20 23.20 23.20 23.20 0.0M
2023-11-01 23.16 23.16 23.16 23.16 0.0M
2023-10-27 22.83 22.83 22.33 22.33 0.0M
2023-10-26 21.88 21.96 21.72 21.96 0.0M
2023-10-23 21.97 21.97 21.97 21.97 0.0M
2023-10-19 22.04 22.51 22.04 22.35 0.0M
2023-10-16 22.66 22.66 22.66 22.66 0.0M
2023-10-13 22.55 22.55 22.55 22.55 0.0M
2023-10-12 23.49 23.65 23.49 23.65 0.0M
2023-10-11 22.71 23.04 22.71 23.04 0.0M
2023-10-09 22.42 22.42 22.26 22.26 0.0M
2023-10-05 22.85 22.85 22.42 22.42 0.0M
2023-09-26 24.29 24.29 24.29 24.29 0.0M
2023-09-25 24.21 24.21 24.05 24.05 0.0M
2023-09-21 24.59 25.08 24.59 25.08 0.0M
2023-09-20 24.60 24.60 24.60 24.60 0.0M
2023-09-18 23.92 23.92 23.58 23.58 0.0M
2023-09-15 23.51 23.51 23.51 23.51 0.0M
2023-09-13 23.18 23.18 23.18 23.18 0.0M
2023-09-12 23.01 23.01 23.01 23.01 0.0M
2023-09-11 23.01 23.01 22.85 22.85 0.0M
2023-09-08 22.32 22.69 22.32 22.69 0.0M
2023-09-06 22.66 22.66 22.66 22.66 0.0M
2023-09-05 22.82 22.95 22.82 22.95 0.1M
2023-09-01 22.91 22.91 21.91 21.91 0.0M
2023-08-31 21.44 21.44 21.44 21.44 0.0M
2023-08-30 21.71 21.86 21.71 21.86 0.0M
2023-08-29 21.50 21.54 21.50 21.54 0.0M
2023-08-24 21.40 21.40 21.32 21.32 0.0M
2023-08-23 21.41 21.41 21.41 21.41 0.0M
2023-08-22 21.07 21.07 20.91 20.91 0.0M
2023-08-21 21.32 21.32 21.32 21.32 0.0M
2023-08-18 21.33 21.33 21.33 21.33 0.0M
2023-08-17 21.90 22.06 21.90 22.06 0.0M
2023-08-16 21.39 21.55 21.39 21.55 0.0M
2023-08-14 21.52 21.68 20.98 20.98 0.0M
2023-08-07 21.59 21.59 21.59 21.59 0.0M
2023-08-04 21.06 21.54 21.06 21.54 0.0M
2023-08-03 21.09 21.09 20.73 20.73 0.0M
2023-08-01 23.15 23.15 22.13 22.24 0.1M
2023-07-26 22.73 22.89 22.73 22.89 0.0M
2023-07-25 22.09 22.09 22.09 22.09 0.0M
2023-07-24 23.30 23.30 23.30 23.30 0.0M
2023-07-20 22.49 22.49 22.49 22.49 0.0M
2023-07-19 22.89 22.89 22.89 22.89 0.0M
2023-07-13 23.32 23.48 23.32 23.48 0.0M
2023-06-30 22.82 22.82 22.66 22.66 0.0M
2023-06-28 23.12 23.12 23.12 23.12 0.0M
2023-06-26 22.61 22.61 22.61 22.61 0.0M
2023-06-23 22.81 22.81 22.81 22.81 0.0M
2023-06-22 23.84 24.00 23.44 23.44 0.0M
2023-06-21 23.45 23.45 23.45 23.45 0.0M
2023-06-20 22.46 22.54 22.30 22.54 0.0M
2023-06-13 23.56 23.56 23.56 23.56 0.0M
2023-06-12 23.09 23.09 23.09 23.09 0.0M
2023-06-09 23.05 23.05 22.89 22.89 0.0M
2023-06-05 22.70 22.70 22.70 22.70 0.0M
2023-06-02 22.84 22.84 22.84 22.84 0.0M
2023-06-01 22.26 22.26 22.26 22.26 0.0M
2023-05-31 22.17 22.17 22.17 22.17 0.0M
2023-05-30 22.23 22.23 22.23 22.23 0.0M
2023-05-26 21.66 21.66 21.50 21.50 0.0M
2023-05-24 21.68 21.68 21.68 21.68 0.0M
2023-05-23 22.18 22.34 21.78 21.78 0.0M
2023-05-19 21.33 21.62 21.33 21.62 0.0M
2023-05-18 20.98 20.98 20.98 20.98 0.0M
2023-05-15 20.92 20.94 20.78 20.94 0.0M
2023-05-12 20.18 20.18 20.18 20.18 0.0M
2023-05-10 20.68 20.68 20.68 20.68 0.0M
2023-05-01 20.47 20.47 20.47 20.47 0.0M
2023-04-27 19.92 20.20 19.92 20.20 0.0M
2023-04-25 20.08 20.24 20.08 20.24 0.0M
2023-04-24 19.83 19.83 19.83 19.83 0.0M
2023-04-21 19.81 19.84 19.65 19.84 0.0M
2023-04-19 20.06 20.06 19.90 19.90 0.0M
2023-04-18 19.37 19.37 19.37 19.37 0.0M
2023-04-17 19.33 19.48 19.33 19.48 0.0M
2023-04-14 19.87 20.03 19.87 20.03 0.0M
2023-04-13 19.73 19.73 19.73 19.73 0.0M
2023-04-12 19.95 19.95 19.59 19.59 0.0M
2023-04-11 19.39 19.39 19.23 19.23 0.0M
2023-04-10 19.47 19.47 19.47 19.47 0.0M
2023-04-06 19.34 19.34 19.19 19.19 0.0M
2023-04-03 19.60 19.60 19.44 19.60 0.0M
2023-03-31 19.20 19.20 18.87 18.87 0.0M
2023-03-30 18.88 19.11 18.72 19.11 0.0M
2023-03-29 19.42 19.42 19.42 19.42 0.0M
2023-03-28 19.42 19.42 19.26 19.26 0.0M
2023-03-24 19.48 19.48 19.48 19.48 0.0M
2023-03-23 19.48 19.61 19.45 19.45 0.0M
2023-03-20 19.55 19.71 19.55 19.55 0.0M
2023-03-16 19.54 19.70 19.17 19.17 0.0M
2023-03-15 19.76 19.76 19.76 19.76 0.0M
2023-03-14 19.39 19.44 19.26 19.28 0.0M
2023-03-09 21.89 22.05 21.89 22.05 0.0M
2023-03-08 21.01 21.01 21.01 21.01 0.0M
2023-03-07 21.16 21.25 21.13 21.19 0.0M
2023-03-02 21.15 21.15 21.15 21.15 0.0M
2023-02-24 21.28 21.44 21.28 21.44 0.0M
2023-02-17 21.02 21.02 21.02 21.02 0.0M
2023-02-15 20.92 20.92 20.92 20.92 0.0M
2023-02-14 20.59 20.59 20.59 20.59 0.0M
2023-02-13 20.33 20.49 20.33 20.49 0.0M
2023-02-07 20.56 20.56 20.40 20.40 0.0M
2023-02-06 20.42 20.42 20.42 20.42 0.0M
2023-02-03 20.18 20.18 20.18 20.18 0.1M
2023-02-01 21.28 21.28 21.28 21.28 0.0M
2023-01-31 20.93 20.93 20.72 20.72 0.0M
2023-01-30 21.14 21.30 21.14 21.30 0.0M
2023-01-25 21.31 21.49 21.15 21.49 0.0M
2023-01-24 21.16 21.37 20.93 21.37 0.0M
2023-01-23 20.92 20.92 20.92 20.92 0.0M
2023-01-20 21.21 21.21 20.89 20.89 0.0M
2023-01-18 21.44 21.44 21.27 21.27 0.0M
2023-01-17 21.23 21.23 21.11 21.11 0.0M
2023-01-13 21.24 21.24 21.24 21.24 0.0M
2023-01-12 21.25 21.32 21.14 21.32 0.0M
2023-01-11 20.69 20.72 20.69 20.72 0.0M
2023-01-10 20.44 20.55 20.44 20.55 0.0M
2023-01-09 20.91 20.91 20.91 20.91 0.0M
2023-01-06 20.25 20.26 20.25 20.26 0.0M
2023-01-05 21.01 21.01 21.01 21.01 0.0M
2023-01-04 21.31 21.31 21.15 21.15 0.0M