AT

TBB
🏛️ 미국 →
23.44
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.07 26.18 26.01 26.07 0.1M
2021-12-30 25.96 26.09 25.91 26.07 0.1M
2021-12-29 25.86 25.95 25.86 25.94 0.0M
2021-12-28 25.83 25.90 25.83 25.88 0.0M
2021-12-27 25.90 25.92 25.82 25.84 0.0M
2021-12-23 25.89 25.96 25.86 25.89 0.0M
2021-12-22 25.80 25.89 25.80 25.86 0.1M
2021-12-21 25.78 25.85 25.77 25.82 0.1M
2021-12-20 25.80 25.82 25.74 25.76 0.1M
2021-12-17 25.88 25.94 25.79 25.83 0.1M
2021-12-16 25.85 25.95 25.83 25.93 0.0M
2021-12-15 25.82 25.90 25.82 25.83 0.1M
2021-12-14 25.88 25.90 25.82 25.84 0.0M
2021-12-13 25.81 25.90 25.81 25.89 0.0M
2021-12-10 25.87 25.90 25.83 25.85 0.0M
2021-12-09 25.87 25.92 25.84 25.87 0.0M
2021-12-08 25.95 25.99 25.79 25.88 0.1M
2021-12-07 25.96 26.08 25.92 26.00 0.1M
2021-12-06 25.97 25.97 25.90 25.95 0.0M
2021-12-03 25.89 25.94 25.85 25.92 0.1M
2021-12-02 25.98 26.02 25.88 25.92 0.1M
2021-12-01 26.03 26.06 25.91 25.91 0.1M
2021-11-30 25.80 26.14 25.72 25.98 0.3M
2021-11-29 25.74 25.87 25.72 25.78 0.0M
2021-11-26 25.86 25.86 25.06 25.69 0.2M
2021-11-24 25.93 26.01 25.90 25.91 0.1M
2021-11-23 25.97 26.02 25.90 25.93 0.0M
2021-11-22 25.88 26.07 25.87 25.99 0.2M
2021-11-19 25.87 25.93 25.86 25.88 0.0M
2021-11-18 25.90 25.99 25.86 25.91 0.1M
2021-11-17 25.89 25.94 25.86 25.90 0.1M
2021-11-16 25.92 25.98 25.92 25.94 0.0M
2021-11-15 25.98 26.00 25.94 25.97 0.2M
2021-11-12 25.98 26.06 25.89 25.96 0.1M
2021-11-11 26.05 26.06 25.97 25.99 0.0M
2021-11-10 26.01 26.04 26.00 26.03 0.1M
2021-11-09 26.03 26.05 26.00 26.05 0.0M
2021-11-08 26.09 26.09 26.01 26.03 0.1M
2021-11-05 26.10 26.14 26.08 26.08 0.1M
2021-11-04 26.11 26.16 26.05 26.09 0.5M
2021-11-03 26.10 26.15 26.10 26.12 0.1M
2021-11-02 26.12 26.17 26.08 26.11 0.1M
2021-11-01 26.16 26.17 26.07 26.12 0.1M
2021-10-29 26.25 26.37 26.06 26.12 0.2M
2021-10-27 26.27 26.39 26.27 26.33 0.0M
2021-10-26 26.23 26.36 26.21 26.30 0.1M
2021-10-25 26.20 26.30 26.20 26.27 0.1M
2021-10-22 26.27 26.29 26.18 26.28 0.0M
2021-10-21 26.30 26.30 26.24 26.29 0.0M
2021-10-20 26.27 26.30 26.24 26.30 0.1M
2021-10-19 26.28 26.30 26.25 26.27 0.0M
2021-10-18 26.26 26.30 26.17 26.29 0.0M
2021-10-15 26.30 26.30 26.19 26.29 0.0M
2021-10-14 26.34 26.41 26.18 26.39 0.1M
2021-10-13 26.34 26.59 26.30 26.54 0.1M
2021-10-12 26.34 26.34 26.25 26.32 0.0M
2021-10-11 26.18 26.32 26.16 26.30 0.0M
2021-10-08 26.19 26.24 26.10 26.19 0.0M
2021-10-07 26.16 26.27 26.16 26.19 0.0M
2021-10-06 26.10 26.20 26.07 26.16 0.1M
2021-10-05 26.11 26.16 26.05 26.15 0.1M
2021-10-04 26.25 26.25 26.11 26.11 0.1M
2021-10-01 26.34 26.34 26.21 26.25 0.0M
2021-09-30 26.12 26.35 23.23 26.21 0.3M
2021-09-29 25.98 26.20 25.98 26.19 0.1M
2021-09-28 26.11 26.11 25.89 25.96 0.1M
2021-09-27 26.16 26.20 26.11 26.15 0.1M
2021-09-24 26.30 26.30 26.17 26.20 0.0M
2021-09-23 26.39 26.47 26.17 26.25 0.0M
2021-09-22 26.14 26.43 26.14 26.41 0.1M
2021-09-21 26.23 26.23 26.11 26.14 0.0M
2021-09-20 26.15 26.26 26.10 26.15 0.1M
2021-09-17 26.23 26.29 26.22 26.25 0.0M
2021-09-16 26.22 26.28 26.19 26.26 0.0M
2021-09-15 26.22 26.30 26.22 26.23 0.1M
2021-09-14 26.28 26.34 26.23 26.26 0.0M
2021-09-13 26.28 26.32 26.27 26.28 0.0M
2021-09-10 26.27 26.33 26.25 26.31 0.0M
2021-09-09 26.24 26.30 26.20 26.27 0.0M
2021-09-08 26.34 26.35 26.20 26.20 0.0M
2021-09-07 26.37 26.40 26.28 26.31 0.0M
2021-09-03 26.40 26.47 26.31 26.44 0.0M
2021-09-02 26.37 26.48 26.33 26.45 0.0M
2021-09-01 26.27 26.40 26.23 26.37 0.1M
2021-08-31 26.36 26.47 26.12 26.23 0.3M
2021-08-30 26.44 26.57 26.40 26.40 0.1M
2021-08-27 26.32 26.52 26.28 26.52 0.1M
2021-08-26 26.37 26.38 26.29 26.33 0.0M
2021-08-25 26.35 26.38 26.32 26.38 0.0M
2021-08-24 26.30 26.40 26.30 26.37 0.0M
2021-08-23 26.37 26.38 26.28 26.33 0.0M
2021-08-20 26.33 26.42 26.33 26.37 0.0M
2021-08-19 26.08 26.37 26.08 26.35 0.1M
2021-08-18 26.40 26.46 26.34 26.42 0.0M
2021-08-17 26.45 26.45 26.37 26.44 0.0M
2021-08-16 26.40 26.49 26.35 26.46 0.0M
2021-08-13 26.41 26.54 26.40 26.49 0.1M
2021-08-12 26.33 26.52 26.33 26.51 0.0M
2021-08-11 26.37 26.43 26.33 26.39 0.0M
2021-08-10 26.51 26.52 26.32 26.37 0.1M
2021-08-09 26.57 26.62 26.51 26.55 0.0M
2021-08-06 26.56 26.63 26.56 26.62 0.0M
2021-08-05 26.50 26.66 26.50 26.61 0.1M
2021-08-04 26.49 26.56 26.48 26.54 0.1M
2021-08-03 26.57 26.61 26.50 26.57 0.0M
2021-08-02 26.50 26.63 26.42 26.58 0.1M
2021-07-30 26.15 26.50 26.15 26.50 0.2M
2021-07-29 26.13 26.23 26.13 26.21 0.0M
2021-07-28 26.13 26.14 26.09 26.13 0.0M
2021-07-27 26.15 26.15 26.02 26.11 0.0M
2021-07-26 26.16 26.18 26.12 26.14 0.0M
2021-07-23 26.14 26.18 26.11 26.16 0.1M
2021-07-22 26.16 26.18 26.13 26.13 0.0M
2021-07-21 26.19 26.21 26.11 26.13 0.0M
2021-07-20 26.08 26.23 26.08 26.13 0.1M
2021-07-19 26.10 26.10 25.93 26.07 0.1M
2021-07-16 26.15 26.20 26.12 26.13 0.1M
2021-07-15 26.19 26.26 26.15 26.20 0.1M
2021-07-14 26.41 26.51 26.40 26.48 0.1M
2021-07-13 26.60 26.63 26.33 26.38 0.2M
2021-07-12 26.71 26.74 26.58 26.62 0.1M
2021-07-09 26.71 26.76 26.62 26.68 0.1M
2021-07-08 26.77 26.80 26.70 26.72 0.0M
2021-07-07 26.75 26.80 26.70 26.80 0.0M
2021-07-06 26.73 26.79 26.70 26.79 0.1M
2021-07-02 26.75 26.75 26.66 26.73 0.0M
2021-07-01 26.71 26.83 26.71 26.73 0.0M
2021-06-30 26.84 26.90 26.74 26.75 0.2M
2021-06-29 26.84 26.90 26.79 26.87 0.0M
2021-06-28 26.80 26.90 26.80 26.90 0.0M
2021-06-25 26.79 26.90 26.76 26.81 0.0M
2021-06-24 26.93 26.95 26.84 26.90 0.1M
2021-06-23 26.93 26.95 26.80 26.93 0.1M
2021-06-22 26.65 26.98 26.65 26.95 0.1M
2021-06-21 26.75 26.76 26.68 26.74 0.0M
2021-06-18 26.71 26.80 26.70 26.72 0.0M
2021-06-17 26.65 26.78 26.64 26.77 0.1M
2021-06-16 26.72 26.80 26.63 26.64 0.1M
2021-06-15 26.82 26.84 26.70 26.71 0.1M
2021-06-14 26.78 26.87 26.67 26.87 0.0M
2021-06-11 26.71 26.75 26.61 26.74 0.0M
2021-06-10 26.68 26.72 26.61 26.71 0.0M
2021-06-09 26.54 26.67 26.49 26.64 0.1M
2021-06-08 26.57 26.64 26.51 26.51 0.0M
2021-06-07 26.67 26.69 26.57 26.59 0.1M
2021-06-04 26.65 26.70 26.62 26.67 0.0M
2021-06-03 26.49 26.63 26.44 26.62 0.1M
2021-06-02 26.30 26.49 26.27 26.49 0.1M
2021-06-01 26.25 26.33 26.25 26.33 0.0M
2021-05-28 26.31 26.41 26.18 26.25 0.2M
2021-05-27 26.28 26.37 26.28 26.35 0.0M
2021-05-26 26.35 26.38 26.27 26.33 0.1M
2021-05-25 26.32 26.38 26.27 26.35 0.1M
2021-05-24 26.30 26.40 26.26 26.34 0.0M
2021-05-21 26.25 26.32 26.20 26.29 0.1M
2021-05-20 26.21 26.28 26.17 26.25 0.1M
2021-05-19 26.07 26.29 26.07 26.24 0.1M
2021-05-18 26.16 26.22 26.07 26.19 0.1M
2021-05-17 26.17 26.20 26.11 26.18 0.0M
2021-05-14 26.13 26.25 26.11 26.17 0.0M
2021-05-13 26.01 26.19 26.01 26.07 0.1M
2021-05-12 26.23 26.24 25.91 25.99 0.1M
2021-05-11 26.30 26.37 26.25 26.25 0.1M
2021-05-10 26.39 26.51 26.39 26.44 0.0M
2021-05-07 26.40 26.47 26.37 26.45 0.1M
2021-05-06 26.54 26.57 26.35 26.38 0.1M
2021-05-05 26.65 26.72 26.53 26.53 0.0M
2021-05-04 26.50 26.73 26.50 26.70 0.1M
2021-05-03 26.49 26.64 26.45 26.57 0.1M
2021-04-30 26.61 26.68 26.33 26.39 0.1M
2021-04-29 26.68 26.70 26.54 26.60 0.0M
2021-04-28 26.69 26.69 26.60 26.68 0.0M
2021-04-27 26.70 26.70 26.58 26.66 0.0M
2021-04-26 26.65 26.73 26.57 26.66 0.0M
2021-04-23 26.48 26.70 26.47 26.65 0.1M
2021-04-22 26.53 26.53 26.41 26.48 0.0M
2021-04-21 26.38 26.53 26.38 26.53 0.0M
2021-04-20 26.35 26.39 26.33 26.33 0.0M
2021-04-19 26.48 26.53 26.33 26.35 0.1M
2021-04-16 26.50 26.53 26.41 26.48 0.1M
2021-04-15 26.48 26.52 26.37 26.52 0.1M
2021-04-14 26.77 26.83 26.69 26.75 0.0M
2021-04-13 26.67 26.85 26.66 26.79 0.0M
2021-04-12 26.65 26.75 26.61 26.71 0.0M
2021-04-09 26.61 26.80 26.61 26.75 0.1M
2021-04-08 26.78 26.78 26.66 26.74 0.0M
2021-04-07 26.85 26.89 26.62 26.73 0.0M
2021-04-06 26.60 26.80 26.56 26.79 0.1M
2021-04-05 26.41 26.64 26.41 26.63 0.1M
2021-04-01 26.25 26.42 26.23 26.40 0.1M
2021-03-31 26.21 26.43 26.18 26.18 0.2M
2021-03-30 26.20 26.30 26.17 26.30 0.1M
2021-03-29 26.35 26.42 26.18 26.19 0.0M
2021-03-26 26.42 26.44 26.30 26.31 0.0M
2021-03-25 26.32 26.44 26.30 26.40 0.0M
2021-03-24 26.27 26.47 26.27 26.39 0.1M
2021-03-23 26.29 26.37 26.22 26.27 0.0M
2021-03-22 26.32 26.38 26.30 26.38 0.0M
2021-03-19 26.14 26.26 26.00 26.24 0.0M
2021-03-18 26.49 26.49 26.14 26.14 0.1M
2021-03-17 26.51 26.58 26.47 26.55 0.0M
2021-03-16 26.53 26.64 26.45 26.62 0.1M
2021-03-15 26.28 26.54 26.27 26.53 0.1M
2021-03-12 26.23 26.37 26.10 26.34 0.0M
2021-03-11 26.23 26.40 26.23 26.37 0.1M
2021-03-10 26.16 26.27 26.15 26.25 0.0M
2021-03-09 26.12 26.17 26.06 26.14 0.1M
2021-03-08 26.02 26.10 25.90 26.09 0.1M
2021-03-05 26.02 26.12 25.91 26.02 0.1M
2021-03-04 26.16 26.25 25.99 26.02 0.1M
2021-03-03 25.95 26.17 25.86 26.12 0.1M
2021-03-02 25.94 26.04 25.88 25.93 0.0M
2021-03-01 25.71 25.95 25.71 25.88 0.0M
2021-02-26 25.74 25.77 25.60 25.69 0.1M
2021-02-25 25.67 25.79 25.51 25.68 0.1M
2021-02-24 25.83 25.85 25.61 25.66 0.1M
2021-02-23 25.90 25.95 25.80 25.83 0.1M
2021-02-22 26.06 26.06 25.86 25.86 0.1M
2021-02-19 26.05 26.09 25.95 26.02 0.1M
2021-02-18 25.98 26.10 25.95 26.10 0.1M
2021-02-17 25.92 26.07 25.92 26.03 0.1M
2021-02-16 26.14 26.16 25.92 25.92 0.1M
2021-02-12 26.30 26.32 26.06 26.14 0.1M
2021-02-11 26.53 26.56 26.27 26.34 0.1M
2021-02-10 26.66 26.66 26.47 26.50 0.0M
2021-02-09 26.57 26.66 26.56 26.66 0.0M
2021-02-08 26.70 26.72 26.56 26.57 0.0M
2021-02-05 26.59 26.76 26.56 26.73 0.0M
2021-02-04 26.55 26.70 26.53 26.59 0.0M
2021-02-03 26.74 26.79 26.50 26.53 0.1M
2021-02-02 26.73 26.85 26.73 26.79 0.1M
2021-02-01 26.92 26.92 26.71 26.73 0.1M
2021-01-29 26.65 26.83 26.50 26.71 0.2M
2021-01-28 26.53 26.72 26.50 26.67 0.1M
2021-01-27 26.65 26.80 26.50 26.53 0.1M
2021-01-26 26.85 26.94 26.65 26.65 0.0M
2021-01-25 26.84 26.98 26.82 26.85 0.0M
2021-01-22 26.74 26.85 26.72 26.85 0.0M
2021-01-21 26.70 26.84 26.66 26.70 0.1M
2021-01-20 26.75 26.84 26.66 26.68 0.1M
2021-01-19 26.62 26.70 26.52 26.66 0.1M
2021-01-15 26.71 26.80 26.63 26.65 0.1M
2021-01-14 26.53 26.78 26.50 26.78 0.1M
2021-01-13 26.43 26.85 26.43 26.80 0.1M
2021-01-12 26.69 26.69 26.35 26.51 0.1M
2021-01-11 27.00 27.00 26.73 26.74 0.1M
2021-01-08 26.98 27.05 26.92 27.00 0.1M
2021-01-07 26.92 27.15 26.80 26.91 0.0M
2021-01-06 27.33 27.33 26.79 26.91 0.1M
2021-01-05 27.29 27.42 27.29 27.38 0.1M
2021-01-04 27.61 27.61 27.34 27.40 0.1M