Titan Cement International SA (TITC)

INMD
🏛️ 미국 →
15.29
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 70.19 71.68 69.52 70.58 0.7M
2021-12-30 70.57 71.98 70.06 70.19 0.5M
2021-12-29 70.60 71.27 69.46 70.77 0.5M
2021-12-28 72.14 72.24 69.50 70.60 0.6M
2021-12-27 72.92 73.75 71.40 72.02 0.8M
2021-12-23 71.39 72.90 70.00 72.07 0.8M
2021-12-22 70.00 71.81 68.51 71.39 0.9M
2021-12-21 66.95 70.56 65.46 70.41 1.0M
2021-12-20 66.20 68.78 64.26 66.07 1.4M
2021-12-17 62.16 68.00 61.39 67.77 2.2M
2021-12-16 70.45 70.66 63.31 63.78 1.6M
2021-12-15 65.63 67.98 63.83 67.40 1.4M
2021-12-14 64.37 69.24 64.13 65.30 1.4M
2021-12-13 68.94 70.26 66.52 66.70 1.3M
2021-12-10 70.45 71.94 68.26 69.24 1.3M
2021-12-09 73.97 75.74 69.40 69.52 0.9M
2021-12-08 73.70 75.70 71.01 74.03 1.2M
2021-12-07 71.38 75.70 71.00 72.29 1.8M
2021-12-06 67.04 69.55 65.10 68.75 1.5M
2021-12-03 72.27 72.50 63.15 68.06 3.7M
2021-12-02 69.34 73.00 69.14 72.00 1.6M
2021-12-01 77.45 77.57 69.90 70.60 3.5M
2021-11-30 81.48 81.68 73.89 76.00 7.6M
2021-11-29 85.13 86.83 81.58 81.69 1.6M
2021-11-26 80.96 85.97 80.96 84.00 1.1M
2021-11-24 82.17 85.55 81.25 84.68 1.6M
2021-11-23 85.10 88.89 81.22 83.26 1.9M
2021-11-22 89.93 89.93 82.20 87.03 2.7M
2021-11-19 92.53 93.14 88.26 88.58 1.5M
2021-11-18 94.68 95.24 90.70 92.62 1.1M
2021-11-17 94.69 96.10 92.24 94.15 1.0M
2021-11-16 92.00 96.76 91.11 94.69 1.4M
2021-11-15 93.74 93.88 90.35 92.56 1.2M
2021-11-12 94.43 97.20 91.51 93.46 1.6M
2021-11-11 91.00 93.59 90.40 93.22 1.1M
2021-11-10 93.18 93.63 88.04 89.12 1.8M
2021-11-09 94.64 95.57 90.84 95.26 1.0M
2021-11-08 93.48 96.67 90.14 94.35 1.2M
2021-11-05 96.25 97.19 91.56 93.32 1.3M
2021-11-04 95.75 97.34 94.07 96.15 1.0M
2021-11-03 98.20 98.48 92.24 95.09 1.3M
2021-11-02 98.07 99.27 95.11 97.86 1.3M
2021-11-01 96.01 98.79 95.05 97.85 1.7M
2021-10-29 87.80 96.21 87.50 94.74 2.3M
2021-10-28 83.84 89.66 83.35 89.00 1.7M
2021-10-27 87.00 87.08 82.31 82.84 1.6M
2021-10-26 86.78 89.20 80.01 87.51 3.5M
2021-10-25 85.21 89.49 85.21 87.44 2.0M
2021-10-22 83.55 86.48 82.17 84.48 1.1M
2021-10-21 84.25 85.22 82.71 83.94 1.0M
2021-10-20 85.70 91.00 83.21 84.26 2.2M
2021-10-19 85.66 86.49 82.22 84.77 1.3M
2021-10-18 83.08 85.49 80.71 85.02 1.3M
2021-10-15 85.60 86.40 82.63 83.37 1.5M
2021-10-14 87.07 88.18 82.41 85.18 2.0M
2021-10-13 78.33 86.33 77.50 85.83 4.2M
2021-10-12 77.00 78.86 73.23 75.44 3.8M
2021-10-11 70.04 71.43 68.64 69.45 1.3M
2021-10-08 74.60 74.88 68.84 70.56 2.1M
2021-10-07 74.20 75.49 72.60 74.59 2.3M
2021-10-06 68.17 74.00 67.80 72.75 2.2M
2021-10-05 69.34 73.04 69.00 70.44 2.4M
2021-10-04 78.00 78.00 67.34 68.61 3.7M
2021-10-01 79.79 81.69 73.42 78.85 2.1M
2021-09-30 161.16 167.97 156.64 159.45 1.3M
2021-09-29 157.30 162.52 151.64 159.54 1.8M
2021-09-28 163.94 166.00 134.17 149.07 4.0M
2021-09-27 179.73 180.00 166.56 170.88 1.6M
2021-09-24 169.70 178.98 162.81 176.48 1.7M
2021-09-23 160.00 175.27 158.27 171.05 2.5M
2021-09-22 151.24 158.09 148.06 157.63 1.1M
2021-09-21 143.38 152.58 143.07 149.49 1.4M
2021-09-20 135.67 141.46 131.00 141.25 1.0M
2021-09-17 145.00 146.73 138.22 142.67 1.4M
2021-09-16 133.57 140.90 133.13 140.63 0.7M
2021-09-15 127.47 135.29 127.47 133.50 0.7M
2021-09-14 123.80 132.41 123.50 127.47 0.8M
2021-09-13 137.62 137.62 115.48 123.11 2.5M
2021-09-10 139.02 141.99 135.88 136.14 0.5M
2021-09-09 133.85 142.18 132.53 136.97 1.1M
2021-09-08 135.00 136.33 131.65 133.14 0.8M
2021-09-07 134.43 138.17 134.43 135.73 0.6M
2021-09-03 133.44 133.97 131.25 133.78 0.2M
2021-09-02 131.00 134.74 128.70 133.20 0.6M
2021-09-01 131.00 131.93 128.68 130.21 0.4M
2021-08-31 133.01 134.20 129.49 130.88 0.5M
2021-08-30 129.77 133.95 129.05 132.99 0.7M
2021-08-27 126.14 134.11 126.14 130.00 1.1M
2021-08-26 124.13 126.28 120.54 125.80 0.7M
2021-08-25 123.20 125.25 122.32 124.13 0.4M
2021-08-24 120.75 124.29 119.83 123.39 0.7M
2021-08-23 121.00 122.92 118.01 120.00 1.2M
2021-08-20 115.11 118.78 113.22 118.52 0.5M
2021-08-19 108.37 118.98 107.50 115.11 1.0M
2021-08-18 107.71 111.95 107.11 110.69 0.6M
2021-08-17 104.00 107.71 103.25 107.61 0.6M
2021-08-16 108.54 108.60 104.31 105.01 0.4M
2021-08-13 111.90 112.03 107.26 108.60 0.4M
2021-08-12 106.06 111.73 105.60 110.77 0.7M
2021-08-11 110.00 110.00 102.69 106.06 1.2M
2021-08-10 114.48 114.87 108.20 109.14 0.8M
2021-08-09 116.73 116.95 113.69 114.26 0.5M
2021-08-06 114.82 116.28 112.37 116.14 0.3M
2021-08-05 115.83 116.99 111.50 114.86 0.5M
2021-08-04 115.29 118.00 114.01 115.84 0.4M
2021-08-03 115.50 116.31 113.00 115.19 0.5M
2021-08-02 114.29 117.02 111.80 114.81 0.8M
2021-07-30 114.95 117.39 112.75 113.67 0.7M
2021-07-29 110.69 116.93 109.34 116.03 0.8M
2021-07-28 108.59 112.06 104.00 110.74 1.2M
2021-07-27 108.97 109.67 106.58 108.86 0.6M
2021-07-26 112.01 112.18 108.11 109.22 0.4M
2021-07-23 110.00 112.28 108.75 111.83 0.4M
2021-07-22 113.73 113.86 108.51 109.68 0.6M
2021-07-21 112.00 113.06 108.34 112.22 0.7M
2021-07-20 106.40 111.39 105.16 110.37 0.8M
2021-07-19 102.88 106.36 100.54 106.11 0.8M
2021-07-16 104.26 105.99 102.55 105.79 0.7M
2021-07-15 105.60 105.60 101.25 102.48 0.6M
2021-07-14 109.32 109.50 102.99 105.26 0.8M
2021-07-13 108.59 112.19 106.47 108.78 1.0M
2021-07-12 100.79 108.74 100.00 108.20 3.0M
2021-07-09 93.83 96.72 92.86 96.14 0.4M
2021-07-08 87.50 93.55 86.10 92.96 0.5M
2021-07-07 91.53 92.33 88.63 91.15 0.5M
2021-07-06 94.75 94.81 89.21 91.65 0.7M
2021-07-02 94.80 95.23 92.62 94.56 0.3M
2021-07-01 94.71 95.31 93.10 94.51 0.3M
2021-06-30 94.44 95.27 93.00 94.68 0.3M
2021-06-29 95.96 96.42 94.44 95.19 0.2M
2021-06-28 96.80 98.12 95.70 96.46 0.3M
2021-06-25 96.00 97.48 94.58 96.68 0.4M
2021-06-24 95.23 96.70 93.81 95.91 0.3M
2021-06-23 95.50 95.95 93.20 94.90 0.4M
2021-06-22 92.73 95.00 91.27 94.63 0.5M
2021-06-21 90.74 93.60 88.18 92.85 0.5M
2021-06-18 94.19 94.60 90.18 90.59 1.0M
2021-06-17 91.56 95.06 91.26 94.69 0.9M
2021-06-16 89.22 92.50 88.63 91.70 0.6M
2021-06-15 91.25 91.50 88.03 89.57 0.6M
2021-06-14 93.50 94.48 90.64 91.81 0.6M
2021-06-11 91.00 92.88 90.33 92.06 0.6M
2021-06-10 89.84 90.81 88.08 90.32 0.5M
2021-06-09 91.31 92.67 89.10 90.29 0.6M
2021-06-08 91.68 91.87 86.55 90.34 0.8M
2021-06-07 87.69 93.91 86.75 89.46 2.2M
2021-06-04 81.51 85.60 81.51 85.16 0.7M
2021-06-03 82.00 82.79 79.65 81.76 0.6M
2021-06-02 84.91 85.00 82.89 83.87 0.6M
2021-06-01 85.22 85.55 83.38 84.90 0.5M
2021-05-28 85.68 87.00 85.12 85.36 0.5M
2021-05-27 84.15 85.68 82.22 85.59 0.8M
2021-05-26 83.39 85.11 82.45 84.36 0.5M
2021-05-25 84.40 85.08 81.97 82.73 0.6M
2021-05-24 81.00 83.27 80.39 82.79 0.7M
2021-05-21 79.90 82.66 79.61 80.05 0.6M
2021-05-20 78.08 79.28 77.25 79.08 0.3M
2021-05-19 75.11 77.13 74.00 77.03 0.6M
2021-05-18 76.81 78.57 75.80 76.90 0.7M
2021-05-17 73.60 74.87 72.20 74.74 0.4M
2021-05-14 70.00 74.31 69.52 74.08 0.9M
2021-05-13 71.58 72.71 67.76 68.79 0.7M
2021-05-12 72.41 73.73 69.74 70.60 0.7M
2021-05-11 69.78 74.39 68.90 73.85 0.9M
2021-05-10 77.50 78.00 72.12 72.52 1.1M
2021-05-07 77.30 79.59 76.12 77.07 0.7M
2021-05-06 80.56 82.22 73.88 75.35 1.4M
2021-05-05 85.47 85.91 80.50 81.19 1.1M
2021-05-04 82.39 84.31 78.93 84.14 0.9M
2021-05-03 87.12 88.00 84.44 84.73 0.4M
2021-04-30 85.41 87.69 85.26 86.33 0.4M
2021-04-29 90.00 90.22 85.63 87.69 0.4M
2021-04-28 90.00 90.30 87.83 88.85 0.4M
2021-04-27 88.70 92.38 88.15 90.06 0.9M
2021-04-26 88.94 89.96 87.60 88.40 0.5M
2021-04-23 86.99 90.24 85.51 87.88 0.5M
2021-04-22 88.77 89.58 85.00 86.24 0.8M
2021-04-21 83.20 88.96 82.56 88.28 0.5M
2021-04-20 85.69 87.79 81.54 83.99 0.6M
2021-04-19 87.19 87.70 84.55 86.05 0.4M
2021-04-16 87.53 88.17 85.19 87.31 0.6M
2021-04-15 83.83 88.59 83.83 87.36 1.6M
2021-04-14 84.08 84.54 83.07 83.53 0.4M
2021-04-13 83.00 84.10 81.26 83.83 0.6M
2021-04-12 81.37 84.70 81.01 82.78 0.8M
2021-04-09 80.70 81.53 79.50 80.69 0.3M
2021-04-08 80.54 82.70 80.10 80.70 0.5M
2021-04-07 78.21 80.46 76.72 79.79 0.7M
2021-04-06 80.00 80.22 77.94 78.22 0.6M
2021-04-05 76.93 80.00 76.26 79.74 1.0M
2021-04-01 73.35 76.62 72.54 75.86 0.9M
2021-03-31 71.37 73.49 71.37 72.37 0.4M
2021-03-30 67.56 71.00 67.01 70.90 0.6M
2021-03-29 68.08 69.22 66.67 67.44 0.5M
2021-03-26 68.23 68.48 65.62 67.71 0.4M
2021-03-25 65.84 68.21 63.76 67.70 0.7M
2021-03-24 71.90 72.23 66.64 66.90 0.8M
2021-03-23 73.08 73.49 71.21 71.50 0.4M
2021-03-22 73.00 75.02 72.66 73.35 0.8M
2021-03-19 70.12 73.56 68.29 71.06 0.7M
2021-03-18 69.63 70.47 68.80 69.70 0.6M
2021-03-17 68.34 71.15 66.31 70.79 0.6M
2021-03-16 72.00 72.08 68.49 69.79 0.6M
2021-03-15 73.00 73.98 70.69 71.31 0.6M
2021-03-12 72.81 73.46 70.12 73.10 0.5M
2021-03-11 70.86 74.45 69.00 73.92 0.9M
2021-03-10 67.53 71.00 67.53 68.60 0.8M
2021-03-09 66.21 69.44 65.74 68.40 0.8M
2021-03-08 67.54 69.50 63.44 64.23 1.0M
2021-03-05 68.39 69.64 62.20 67.57 1.2M
2021-03-04 74.04 74.25 63.68 67.90 2.3M
2021-03-03 76.43 77.80 73.03 75.48 1.2M
2021-03-02 74.11 77.63 74.11 76.61 1.8M
2021-03-01 70.00 73.78 69.60 72.30 1.7M
2021-02-26 67.26 70.00 65.67 68.96 0.7M
2021-02-25 70.38 70.77 66.94 67.16 0.7M
2021-02-24 70.81 71.39 69.52 70.53 0.7M
2021-02-23 67.75 70.78 65.12 70.31 1.3M
2021-02-22 68.16 72.40 67.65 70.75 1.0M
2021-02-19 68.68 70.50 68.00 69.10 1.3M
2021-02-18 67.49 69.00 66.32 68.30 0.8M
2021-02-17 70.00 70.00 67.39 69.31 0.6M
2021-02-16 68.88 70.89 67.27 70.06 0.8M
2021-02-12 68.93 70.00 67.50 67.97 0.8M
2021-02-11 66.08 68.11 62.42 67.27 1.9M
2021-02-10 72.00 73.00 67.09 69.67 1.0M
2021-02-09 69.90 69.91 67.21 68.81 0.7M
2021-02-08 69.10 69.75 68.01 69.73 0.6M
2021-02-05 67.35 67.99 67.03 67.77 0.3M
2021-02-04 66.08 66.99 64.60 66.79 0.3M
2021-02-03 64.41 66.11 63.50 65.29 0.5M
2021-02-02 61.36 64.00 61.30 63.47 0.6M
2021-02-01 59.21 61.46 58.70 60.20 0.4M
2021-01-29 59.81 60.42 57.66 58.86 0.3M
2021-01-28 58.61 60.71 58.24 59.81 0.4M
2021-01-27 59.01 60.42 57.01 57.85 0.7M
2021-01-26 61.07 62.20 60.27 60.70 0.4M
2021-01-25 60.63 61.50 58.51 60.87 0.4M
2021-01-22 57.81 60.50 57.44 59.67 0.4M
2021-01-21 61.34 61.50 58.00 58.55 0.6M
2021-01-20 58.66 61.81 58.50 59.95 0.8M
2021-01-19 58.99 59.44 57.31 57.72 0.7M
2021-01-15 56.00 58.91 53.85 57.81 0.8M
2021-01-14 56.00 58.22 54.76 56.63 0.9M
2021-01-13 53.35 55.37 52.76 55.22 1.0M
2021-01-12 50.25 53.59 50.25 53.24 1.7M
2021-01-11 50.00 50.15 48.60 49.42 0.3M
2021-01-08 49.79 50.25 48.57 50.22 1.0M
2021-01-07 47.99 50.00 47.90 49.61 0.8M
2021-01-06 47.80 48.36 46.35 46.86 0.8M
2021-01-05 46.26 48.36 45.86 47.93 0.5M
2021-01-04 47.97 48.25 45.30 46.34 0.5M