Take-Two

TTWO
🏛️ 독일 →
218.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 158.55 160.80 158.40 158.40 0.0M
2021-12-29 160.35 160.35 157.85 158.55 0.0M
2021-12-28 159.55 160.80 158.15 158.25 0.0M
2021-12-27 158.20 158.50 156.90 158.50 0.0M
2021-12-23 157.90 158.25 155.95 157.20 0.0M
2021-12-22 158.10 159.70 156.40 156.70 0.0M
2021-12-21 158.65 159.60 158.00 159.25 0.0M
2021-12-20 155.50 158.00 152.40 158.00 0.0M
2021-12-17 150.85 158.30 150.00 156.60 0.0M
2021-12-16 153.60 153.60 150.20 152.45 0.0M
2021-12-15 149.95 151.60 147.70 151.30 0.0M
2021-12-14 148.55 148.65 145.55 147.40 0.0M
2021-12-13 148.25 148.55 145.35 146.95 0.0M
2021-12-10 148.25 149.25 144.75 145.75 0.0M
2021-12-09 149.90 152.00 147.10 147.50 0.0M
2021-12-08 149.90 150.00 146.50 149.75 0.0M
2021-12-07 148.25 149.85 146.85 148.50 0.0M
2021-12-06 148.20 148.30 143.95 145.75 0.0M
2021-12-03 144.00 146.30 141.75 146.30 0.0M
2021-12-02 143.35 144.00 140.95 143.00 0.0M
2021-12-01 149.60 149.60 142.75 142.75 0.0M
2021-11-30 150.00 151.30 147.55 148.95 0.0M
2021-11-29 153.25 153.25 146.50 151.65 0.0M
2021-11-26 144.15 151.95 138.95 149.30 0.0M
2021-11-25 148.00 148.00 145.70 145.85 0.0M
2021-11-24 148.20 148.20 145.40 146.90 0.0M
2021-11-23 147.35 148.30 144.30 146.05 0.0M
2021-11-22 151.40 153.25 146.60 147.40 0.0M
2021-11-19 152.90 156.20 151.10 151.20 0.0M
2021-11-18 155.65 158.20 150.95 153.20 0.0M
2021-11-17 160.00 160.00 156.00 156.00 0.0M
2021-11-16 155.05 159.05 154.75 158.55 0.0M
2021-11-15 161.65 164.70 153.20 157.50 0.0M
2021-11-12 161.45 165.15 161.15 164.55 0.0M
2021-11-11 160.70 162.65 159.20 162.55 0.0M
2021-11-10 160.00 162.00 157.30 159.00 0.0M
2021-11-09 159.00 163.50 159.00 161.50 0.0M
2021-11-08 162.45 162.75 157.30 159.75 0.0M
2021-11-05 166.05 169.50 160.95 161.90 0.0M
2021-11-04 160.55 167.55 160.20 166.90 0.0M
2021-11-03 154.45 160.05 153.95 160.05 0.0M
2021-11-02 157.50 159.50 156.15 156.15 0.0M
2021-11-01 158.10 159.40 155.95 157.80 0.0M
2021-10-29 152.90 158.65 152.90 156.25 0.0M
2021-10-28 155.55 159.55 152.15 155.60 0.0M
2021-10-27 158.80 158.80 155.45 156.00 0.0M
2021-10-26 157.95 159.95 156.20 157.55 0.0M
2021-10-25 156.30 157.50 154.05 157.35 0.0M
2021-10-22 154.55 156.85 153.40 155.95 0.0M
2021-10-21 147.75 156.85 147.10 156.30 0.0M
2021-10-20 148.75 150.00 147.00 148.80 0.0M
2021-10-19 146.85 148.60 146.65 147.75 0.0M
2021-10-18 145.75 148.75 144.70 148.00 0.0M
2021-10-15 146.30 148.50 144.80 147.10 0.0M
2021-10-14 148.00 149.00 145.35 146.15 0.0M
2021-10-13 149.10 149.75 147.15 147.15 0.0M
2021-10-12 148.20 148.95 145.50 148.25 0.0M
2021-10-11 150.95 151.50 147.15 147.90 0.0M
2021-10-08 146.75 151.85 145.45 150.10 0.0M
2021-10-07 144.95 148.65 142.40 148.15 0.0M
2021-10-06 140.00 144.15 136.65 142.30 0.0M
2021-10-05 136.70 139.50 135.15 139.50 0.0M
2021-10-04 135.40 136.55 133.85 135.05 0.0M
2021-10-01 131.95 137.75 130.75 136.80 0.0M
2021-09-30 132.60 134.15 131.35 133.50 0.0M
2021-09-29 127.60 131.70 127.60 131.00 0.0M
2021-09-28 127.90 129.60 125.25 127.70 0.0M
2021-09-27 127.45 127.45 125.00 127.20 0.0M
2021-09-24 125.65 126.15 124.45 126.00 0.0M
2021-09-23 125.20 126.85 123.85 125.05 0.0M
2021-09-22 124.15 125.90 123.70 124.30 0.0M
2021-09-21 128.25 128.85 124.15 124.65 0.0M
2021-09-20 129.60 129.80 125.70 126.45 0.0M
2021-09-17 128.35 130.15 126.35 128.60 0.0M
2021-09-16 130.10 130.45 128.70 129.50 0.0M
2021-09-15 130.05 130.15 127.45 129.60 0.0M
2021-09-14 130.45 130.80 128.05 128.90 0.0M
2021-09-13 131.45 133.00 129.20 129.35 0.0M
2021-09-10 131.00 132.20 128.50 130.10 0.0M
2021-09-09 134.05 135.40 132.60 132.85 0.0M
2021-09-08 135.35 135.35 133.35 134.65 0.0M
2021-09-07 135.55 137.35 133.35 134.55 0.0M
2021-09-06 136.45 137.45 134.60 135.70 0.0M
2021-09-03 135.50 137.25 134.75 134.75 0.0M
2021-09-02 137.75 139.00 136.35 136.40 0.0M
2021-09-01 136.00 137.85 136.00 136.55 0.0M
2021-08-31 134.85 137.15 133.25 136.65 0.0M
2021-08-30 136.60 136.75 133.35 134.05 0.0M
2021-08-27 136.20 136.75 134.55 135.55 0.0M
2021-08-26 137.00 138.40 134.75 135.30 0.0M
2021-08-25 139.40 141.10 136.50 136.60 0.0M
2021-08-24 138.40 140.80 138.40 139.55 0.0M
2021-08-23 138.75 140.05 137.80 139.45 0.0M
2021-08-20 137.75 139.75 136.95 136.95 0.0M
2021-08-19 137.50 139.55 135.95 139.10 0.0M
2021-08-18 138.60 140.55 138.60 139.30 0.0M
2021-08-17 135.05 139.50 134.00 139.20 0.0M
2021-08-16 135.05 136.45 135.05 136.15 0.0M
2021-08-13 137.60 137.60 135.90 135.90 0.0M
2021-08-12 137.05 137.05 135.05 136.85 0.0M
2021-08-11 137.20 137.20 135.25 136.60 0.0M
2021-08-10 136.55 137.80 135.70 136.75 0.0M
2021-08-09 132.50 137.55 132.10 136.85 0.0M
2021-08-06 132.35 135.90 132.35 135.45 0.0M
2021-08-05 134.95 136.50 131.65 132.50 0.0M
2021-08-04 135.90 138.00 133.65 134.00 0.0M
2021-08-03 137.10 140.05 131.30 135.00 0.0M
2021-08-02 147.90 147.90 144.70 146.05 0.0M
2021-07-30 140.75 145.85 140.55 145.85 0.0M
2021-07-29 144.85 145.15 142.50 142.80 0.0M
2021-07-28 142.60 145.60 140.55 144.90 0.0M
2021-07-27 145.55 146.35 139.80 141.30 0.0M
2021-07-26 148.00 148.55 145.30 145.35 0.0M
2021-07-23 145.00 147.60 143.90 147.40 0.0M
2021-07-22 143.95 145.65 143.40 145.65 0.0M
2021-07-21 145.60 145.90 143.40 144.80 0.0M
2021-07-20 144.90 145.80 143.45 144.90 0.0M
2021-07-19 142.90 145.40 142.10 142.75 0.0M
2021-07-16 141.55 144.15 141.55 144.15 0.0M
2021-07-15 146.30 146.50 141.80 142.20 0.0M
2021-07-14 146.05 147.90 143.85 145.50 0.0M
2021-07-13 144.00 148.40 144.00 147.80 0.0M
2021-07-12 142.05 146.15 142.05 145.20 0.0M
2021-07-09 143.60 145.00 142.85 143.45 0.0M
2021-07-08 145.75 147.00 143.95 143.95 0.0M
2021-07-07 148.35 149.75 146.50 147.40 0.0M
2021-07-06 150.10 150.70 145.50 147.30 0.0M
2021-07-05 150.10 150.45 148.35 150.35 0.0M
2021-07-02 150.30 152.30 148.90 149.50 0.0M
2021-07-01 148.55 151.40 148.55 151.35 0.0M
2021-06-30 150.80 150.80 147.35 149.15 0.0M
2021-06-29 148.20 150.65 147.80 148.85 0.0M
2021-06-28 147.00 149.90 143.60 149.60 0.0M
2021-06-25 147.75 147.75 145.40 146.00 0.0M
2021-06-24 143.50 147.45 142.15 146.80 0.0M
2021-06-23 147.50 147.50 142.70 145.10 0.0M
2021-06-22 144.70 147.25 144.40 146.00 0.0M
2021-06-21 144.75 146.35 143.00 145.65 0.0M
2021-06-18 142.65 144.70 141.75 144.00 0.0M
2021-06-17 143.35 145.25 141.85 143.55 0.0M
2021-06-16 148.30 148.80 140.75 142.70 0.0M
2021-06-15 155.30 156.30 147.80 148.05 0.0M
2021-06-14 155.00 155.15 152.45 154.40 0.0M
2021-06-11 153.85 154.00 152.15 153.80 0.0M
2021-06-10 151.95 152.00 149.30 152.00 0.0M
2021-06-09 151.90 153.00 150.50 151.00 0.0M
2021-06-08 150.85 153.00 150.35 152.45 0.0M
2021-06-07 152.40 152.45 150.35 151.65 0.0M
2021-06-04 146.00 151.55 145.65 151.55 0.0M
2021-06-03 145.80 147.80 145.80 146.40 0.0M
2021-06-02 148.40 150.85 144.35 144.75 0.0M
2021-06-01 149.45 154.10 148.45 150.25 0.0M
2021-05-31 152.85 152.85 149.45 151.15 0.0M
2021-05-28 152.25 154.40 151.80 152.40 0.0M
2021-05-27 153.20 153.20 149.85 152.45 0.0M
2021-05-26 152.15 154.00 149.95 152.45 0.0M
2021-05-25 152.80 153.10 150.30 150.65 0.0M
2021-05-24 152.35 152.60 151.45 151.85 0.0M
2021-05-21 150.45 153.60 150.05 151.15 0.0M
2021-05-20 145.85 154.20 145.80 151.75 0.0M
2021-05-19 141.25 147.70 140.20 147.20 0.0M
2021-05-18 140.70 140.80 137.05 138.75 0.0M
2021-05-17 138.00 140.25 137.30 138.60 0.0M
2021-05-14 137.10 137.90 134.85 137.10 0.0M
2021-05-13 135.50 136.65 134.20 134.30 0.0M
2021-05-12 136.55 139.10 135.00 135.95 0.0M
2021-05-11 137.15 139.25 134.55 138.35 0.0M
2021-05-10 139.10 140.60 137.50 139.90 0.0M
2021-05-07 139.20 140.95 138.80 139.85 0.0M
2021-05-06 140.60 141.20 138.00 139.05 0.0M
2021-05-05 140.70 142.35 138.50 139.35 0.0M
2021-05-04 142.15 142.30 136.85 138.90 0.0M
2021-05-03 144.85 147.20 140.70 141.20 0.0M
2021-04-30 144.05 146.20 143.75 145.90 0.0M
2021-04-29 143.85 146.00 143.50 145.15 0.0M
2021-04-28 143.45 145.65 142.65 144.70 0.0M
2021-04-27 147.35 147.35 143.80 144.15 0.0M
2021-04-26 144.35 146.45 142.90 146.05 0.0M
2021-04-23 147.20 147.80 144.75 145.40 0.0M
2021-04-22 147.70 148.90 145.15 148.90 0.0M
2021-04-21 148.25 149.35 144.95 145.90 0.0M
2021-04-20 148.75 148.75 145.45 147.85 0.0M
2021-04-19 150.55 150.55 146.85 148.35 0.0M
2021-04-16 151.85 153.45 148.60 148.95 0.0M
2021-04-15 151.00 153.95 150.95 152.85 0.0M
2021-04-14 153.80 154.50 151.10 151.75 0.0M
2021-04-13 152.35 154.85 152.20 153.00 0.0M
2021-04-12 155.45 155.75 151.90 153.35 0.0M
2021-04-09 155.30 155.35 152.15 154.35 0.0M
2021-04-08 155.00 156.95 153.05 153.75 0.0M
2021-04-07 155.70 157.65 153.80 154.75 0.0M
2021-04-06 157.85 157.85 154.65 155.00 0.0M
2021-04-01 152.40 153.90 150.60 152.00 0.0M
2021-03-31 149.64 152.46 149.52 150.80 0.0M
2021-03-30 150.60 151.58 148.16 151.20 0.0M
2021-03-29 147.72 150.78 145.56 149.58 0.0M
2021-03-26 143.82 146.96 142.36 146.96 0.0M
2021-03-25 144.72 145.92 142.00 144.68 0.0M
2021-03-24 147.16 149.46 143.42 143.88 0.0M
2021-03-23 144.86 149.14 143.20 147.20 0.0M
2021-03-22 144.68 145.22 143.02 144.28 0.0M
2021-03-19 139.34 144.00 139.34 141.82 0.0M
2021-03-18 142.46 142.86 139.02 140.48 0.0M
2021-03-17 145.98 146.90 139.30 141.30 0.0M
2021-03-16 142.60 146.64 141.38 145.08 0.0M
2021-03-15 143.38 146.70 141.00 142.12 0.0M
2021-03-12 143.04 143.04 139.80 142.76 0.0M
2021-03-11 140.70 142.92 139.74 142.44 0.0M
2021-03-10 142.16 144.08 136.66 138.38 0.0M
2021-03-09 138.30 144.16 136.24 141.94 0.0M
2021-03-08 141.30 146.24 136.62 136.62 0.0M
2021-03-05 145.84 146.96 141.72 143.70 0.0M
2021-03-04 147.40 150.00 142.10 145.00 0.0M
2021-03-03 158.18 158.60 148.30 149.42 0.0M
2021-03-02 156.52 157.88 154.52 156.34 0.0M
2021-03-01 155.30 157.62 154.00 155.64 0.0M
2021-02-26 149.96 154.74 149.56 153.16 0.0M
2021-02-25 153.02 154.74 149.30 151.70 0.0M
2021-02-24 152.62 156.76 150.80 153.84 0.0M
2021-02-23 156.18 158.36 149.14 153.42 0.0M
2021-02-22 161.06 161.50 156.18 156.18 0.0M
2021-02-19 163.26 163.90 160.14 160.66 0.0M
2021-02-18 162.94 163.78 159.60 162.44 0.0M
2021-02-17 163.30 168.68 158.86 162.94 0.0M
2021-02-16 169.46 169.46 160.80 161.66 0.0M
2021-02-15 166.66 170.00 166.28 169.38 0.0M
2021-02-12 161.56 165.24 161.50 165.22 0.0M
2021-02-11 165.98 168.40 161.56 162.52 0.0M
2021-02-10 167.88 168.34 163.70 164.80 0.0M
2021-02-09 170.60 173.14 163.88 165.26 0.0M
2021-02-08 175.10 177.50 173.00 176.92 0.0M
2021-02-05 169.82 175.78 169.82 173.06 0.0M
2021-02-04 169.98 171.38 167.94 168.80 0.0M
2021-02-03 174.22 174.84 168.00 168.00 0.0M
2021-02-02 166.80 172.50 165.68 172.50 0.0M
2021-02-01 167.16 168.94 164.44 165.60 0.0M
2021-01-29 165.16 167.74 161.42 165.16 0.0M
2021-01-28 160.00 167.00 157.40 165.78 0.0M
2021-01-27 166.30 166.76 160.76 161.36 0.0M
2021-01-26 165.94 169.26 164.78 165.12 0.0M
2021-01-25 169.68 172.64 166.94 167.46 0.0M
2021-01-22 169.72 170.04 166.90 168.56 0.0M
2021-01-21 172.18 173.98 167.64 169.16 0.0M
2021-01-20 165.18 170.34 163.46 170.34 0.0M
2021-01-19 167.58 167.58 161.02 163.84 0.0M
2021-01-18 163.38 167.78 161.94 167.78 0.0M
2021-01-15 161.84 163.08 158.52 161.60 0.0M
2021-01-14 162.98 166.16 160.06 161.00 0.0M
2021-01-13 164.70 166.12 160.02 164.26 0.0M
2021-01-12 171.10 171.84 163.36 163.80 0.0M
2021-01-11 172.88 174.20 169.90 169.96 0.0M
2021-01-08 171.44 172.88 170.00 171.32 0.0M
2021-01-07 167.46 169.68 164.92 169.68 0.0M
2021-01-06 165.42 168.14 162.02 164.02 0.0M
2021-01-05 165.92 166.82 162.94 166.38 0.0M
2021-01-04 169.98 173.56 162.68 164.60 0.0M