Interface Inc (TILE)

TILE
🏛️ 미국 →
28.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.80 29.89 28.98 29.89 86.8K
09:31 29.89 29.89 29.89 29.89 0.6K
09:32 29.88 30.17 29.55 29.98 22.1K
09:33 30.16 30.16 30.16 30.16 1.3K
09:34 29.98 29.98 29.74 29.82 2.3K
09:35 29.90 29.90 29.90 29.90 0.1K
09:36 29.91 29.91 29.91 29.91 0.7K
09:39 29.83 29.83 29.83 29.83 0.2K
09:41 29.83 29.83 29.83 29.83 1.4K
09:43 29.86 29.86 29.86 29.86 0.3K
09:44 29.86 29.94 29.86 29.94 0.6K
09:46 29.95 29.95 29.95 29.95 0.7K
09:47 29.97 29.97 29.97 29.97 0.6K
09:48 29.87 29.87 29.87 29.87 0.3K
09:49 29.89 29.89 29.89 29.89 0.6K
09:50 30.04 30.04 29.95 29.95 1.8K
09:51 29.97 29.97 29.97 29.97 0.2K
09:52 29.99 30.09 29.99 30.09 2.6K
09:53 30.09 30.09 30.06 30.06 3.0K
09:55 29.99 29.99 29.99 29.99 0.9K
09:57 29.97 29.97 29.93 29.93 2.5K
09:58 29.97 29.97 29.94 29.94 1.0K
09:59 29.94 29.94 29.94 29.94 1.6K
10:00 29.89 29.93 29.89 29.93 0.5K
10:02 29.97 29.97 29.97 29.97 0.4K
10:03 29.95 29.95 29.95 29.95 1.3K
10:04 29.95 29.95 29.95 29.95 0.1K
10:05 29.95 29.95 29.77 29.77 6.1K
10:06 29.74 29.74 29.74 29.74 0.6K
10:07 29.75 29.75 29.75 29.75 0.2K
10:08 29.88 29.88 29.82 29.82 3.1K
10:09 29.79 29.79 29.79 29.79 0.6K
10:10 29.72 29.72 29.72 29.72 0.5K
10:11 29.72 29.79 29.72 29.76 4.3K
10:12 29.76 29.76 29.76 29.76 3.0K
10:16 29.81 29.81 29.73 29.73 1.3K
10:17 29.81 29.81 29.81 29.81 0.4K
10:19 29.88 29.88 29.83 29.83 1.8K
10:20 29.85 29.85 29.85 29.85 0.3K
10:22 29.84 29.84 29.84 29.84 0.3K
10:23 29.80 29.80 29.80 29.80 0.7K
10:25 29.83 29.88 29.83 29.83 1.1K
10:26 29.81 29.81 29.81 29.81 0.1K
10:27 29.80 29.80 29.80 29.80 3.8K
10:30 29.71 29.71 29.63 29.71 0.6K
10:31 29.84 29.86 29.84 29.86 2.5K
10:33 29.81 29.86 29.81 29.86 0.8K
10:35 29.81 29.81 29.81 29.81 0.4K
10:37 29.78 29.78 29.78 29.78 4.1K
10:39 29.77 29.78 29.67 29.78 4.7K
10:43 29.67 29.67 29.67 29.67 0.7K
10:45 29.64 29.64 29.62 29.64 1.1K
10:46 29.62 29.64 29.62 29.64 0.5K
10:47 29.66 29.70 29.66 29.70 4.7K
10:48 29.68 29.68 29.68 29.68 0.3K
10:49 29.68 29.68 29.68 29.68 1.8K
10:51 29.68 29.68 29.68 29.68 0.7K
10:52 29.73 29.80 29.73 29.80 2.4K
10:54 29.77 29.77 29.77 29.77 0.7K
10:55 29.76 29.76 29.76 29.76 0.4K
10:56 29.74 29.74 29.74 29.74 0.5K
10:58 29.74 29.74 29.74 29.74 0.4K
11:00 29.73 29.73 29.73 29.73 1.8K
11:01 29.68 29.68 29.68 29.68 1.6K
11:03 29.66 29.66 29.66 29.66 0.2K
11:04 29.62 29.62 29.60 29.60 1.0K
11:05 29.63 29.63 29.63 29.63 0.6K
11:06 29.66 29.67 29.66 29.67 3.0K
11:07 29.67 29.69 29.67 29.69 0.5K
11:08 29.67 29.67 29.67 29.67 0.1K
11:09 29.77 29.77 29.73 29.73 3.7K
11:11 29.73 29.73 29.73 29.73 0.8K
11:13 29.80 29.80 29.80 29.80 2.1K
11:14 29.75 29.75 29.69 29.69 7.6K
11:15 29.69 29.69 29.69 29.69 0.2K
11:17 29.76 29.76 29.76 29.76 0.6K
11:22 29.74 29.76 29.74 29.76 1.6K
11:23 29.74 29.74 29.73 29.73 1.2K
11:24 29.74 29.74 29.71 29.71 1.7K
11:25 29.70 29.70 29.70 29.70 0.6K
11:26 29.70 29.70 29.70 29.70 0.3K
11:28 29.73 29.73 29.70 29.70 0.3K
11:29 29.70 29.70 29.70 29.70 0.1K
11:30 29.66 29.66 29.62 29.62 1.0K
11:31 29.61 29.61 29.61 29.61 0.1K
11:33 29.65 29.65 29.65 29.65 0.3K
11:37 29.61 29.61 29.61 29.61 0.3K
11:41 29.68 29.68 29.66 29.66 3.0K
11:42 29.71 29.76 29.68 29.70 4.5K
11:43 29.71 29.74 29.71 29.72 1.5K
11:44 29.72 29.72 29.72 29.72 0.3K
11:45 29.72 29.72 29.72 29.72 0.7K
11:48 29.72 29.76 29.72 29.76 2.1K
11:49 29.76 29.76 29.74 29.76 1.1K
11:51 29.72 29.74 29.71 29.74 1.2K
11:53 29.72 29.72 29.72 29.72 0.1K
11:54 29.69 29.69 29.69 29.69 1.0K
11:55 29.70 29.70 29.69 29.69 2.2K
11:56 29.69 29.69 29.69 29.69 0.3K
11:59 29.68 29.68 29.68 29.68 0.4K
12:01 29.68 29.68 29.68 29.68 0.3K
12:02 29.68 29.68 29.68 29.68 0.4K
12:03 29.68 29.68 29.68 29.68 0.1K
12:04 29.68 29.68 29.68 29.68 0.8K
12:06 29.69 29.69 29.68 29.68 0.6K
12:09 29.69 29.69 29.69 29.69 0.2K
12:10 29.68 29.68 29.68 29.68 1.1K
12:13 29.67 29.67 29.67 29.67 0.3K
12:15 29.67 29.67 29.67 29.67 0.2K
12:16 29.67 29.67 29.67 29.67 0.3K
12:17 29.69 29.69 29.69 29.69 0.2K
12:18 29.67 29.67 29.67 29.67 1.1K
12:19 29.67 29.67 29.64 29.64 1.7K
12:20 29.60 29.60 29.60 29.60 0.6K
12:22 29.61 29.61 29.61 29.61 0.4K
12:26 29.61 29.61 29.61 29.61 0.4K
12:27 29.61 29.61 29.61 29.61 1.5K
12:31 29.63 29.63 29.61 29.62 3.3K
12:32 29.61 29.61 29.60 29.60 0.3K
12:33 29.60 29.60 29.60 29.60 0.4K
12:37 29.60 29.60 29.59 29.59 1.8K
12:41 29.60 29.60 29.60 29.60 0.1K
12:43 29.59 29.59 29.58 29.58 3.1K
12:45 29.58 29.58 29.58 29.58 0.5K
12:48 29.58 29.58 29.58 29.58 0.9K
12:49 29.56 29.56 29.56 29.56 0.7K
12:50 29.53 29.53 29.53 29.53 0.3K
12:51 29.53 29.53 29.51 29.51 1.3K
12:52 29.49 29.49 29.46 29.46 0.3K
12:53 29.46 29.46 29.46 29.46 0.8K
12:56 29.46 29.48 29.46 29.48 0.8K
12:57 29.48 29.48 29.47 29.47 0.7K
12:59 29.47 29.47 29.47 29.47 0.5K
13:00 29.51 29.51 29.51 29.51 3.3K
13:01 29.61 29.61 29.61 29.61 2.6K
13:02 29.60 29.60 29.56 29.56 4.9K
13:03 29.58 29.58 29.58 29.58 0.2K
13:04 29.58 29.58 29.58 29.58 0.6K
13:05 29.58 29.65 29.58 29.65 3.7K
13:09 29.68 29.68 29.68 29.68 1.7K
13:11 29.68 29.71 29.68 29.71 3.4K
13:13 29.73 29.73 29.73 29.73 0.3K
13:14 29.73 29.73 29.73 29.73 0.1K
13:15 29.71 29.71 29.71 29.71 3.8K
13:17 29.73 29.73 29.73 29.73 1.1K
13:18 29.72 29.72 29.72 29.72 0.4K
13:20 29.72 29.72 29.69 29.69 2.8K
13:22 29.67 29.67 29.67 29.67 0.2K
13:23 29.66 29.66 29.65 29.66 3.2K
13:25 29.65 29.67 29.65 29.66 2.9K
13:26 29.65 29.65 29.64 29.64 1.8K
13:28 29.64 29.64 29.64 29.64 0.2K
13:29 29.64 29.64 29.64 29.64 0.9K
13:31 29.65 29.65 29.65 29.65 0.2K
13:32 29.66 29.66 29.64 29.64 0.3K
13:33 29.64 29.65 29.64 29.65 4.8K
13:38 29.63 29.63 29.63 29.63 0.1K
13:39 29.65 29.65 29.65 29.65 1.2K
13:40 29.61 29.62 29.61 29.62 1.4K
13:41 29.58 29.58 29.57 29.57 1.6K
13:42 29.57 29.57 29.57 29.57 0.7K
13:45 29.56 29.58 29.56 29.58 0.8K
13:47 29.54 29.54 29.54 29.54 0.5K
13:48 29.53 29.53 29.53 29.53 0.5K
13:49 29.53 29.53 29.53 29.53 0.2K
13:50 29.53 29.53 29.53 29.53 0.4K
13:52 29.53 29.53 29.47 29.47 2.2K
13:53 29.49 29.49 29.49 29.49 0.1K
13:54 29.52 29.59 29.52 29.59 3.9K
13:55 29.58 29.59 29.58 29.59 1.6K
13:56 29.62 29.62 29.62 29.62 0.3K
13:57 29.61 29.61 29.58 29.58 2.3K
13:58 29.59 29.59 29.59 29.59 0.3K
13:59 29.58 29.58 29.58 29.58 0.7K
14:00 29.59 29.59 29.59 29.59 0.7K
14:01 29.59 29.59 29.59 29.59 0.3K
14:03 29.58 29.59 29.54 29.54 2.3K
14:04 29.54 29.54 29.54 29.54 0.4K
14:06 29.54 29.54 29.54 29.54 0.5K
14:08 29.54 29.54 29.54 29.54 1.1K
14:09 29.52 29.52 29.52 29.52 0.6K
14:12 29.56 29.56 29.56 29.56 1.5K
14:13 29.56 29.56 29.56 29.56 0.6K
14:15 29.56 29.56 29.56 29.56 1.8K
14:16 29.55 29.55 29.55 29.55 0.6K
14:17 29.55 29.55 29.55 29.55 0.7K
14:18 29.56 29.56 29.56 29.56 0.1K
14:19 29.54 29.54 29.54 29.54 1.7K
14:21 29.54 29.54 29.54 29.54 1.0K
14:22 29.50 29.50 29.50 29.50 0.6K
14:23 29.49 29.49 29.49 29.49 0.6K
14:24 29.50 29.50 29.50 29.50 0.6K
14:25 29.49 29.49 29.49 29.49 0.2K
14:26 29.49 29.49 29.49 29.49 0.2K
14:27 29.50 29.50 29.49 29.49 0.4K
14:28 29.49 29.49 29.49 29.49 0.2K
14:30 29.47 29.47 29.47 29.47 1.1K
14:31 29.43 29.44 29.42 29.42 2.1K
14:32 29.41 29.41 29.41 29.41 0.1K
14:33 29.41 29.42 29.41 29.42 2.1K
14:34 29.42 29.42 29.42 29.42 0.7K
14:35 29.41 29.41 29.41 29.41 0.3K
14:36 29.42 29.42 29.39 29.39 1.7K
14:37 29.43 29.45 29.43 29.44 7.6K
14:38 29.44 29.44 29.35 29.35 17.6K
14:39 29.35 29.35 29.35 29.35 0.6K
14:40 29.27 29.27 29.27 29.27 3.6K
14:43 29.31 29.31 29.30 29.30 5.1K
14:48 29.32 29.32 29.30 29.30 2.1K
14:49 29.30 29.30 29.30 29.30 0.8K
14:50 29.31 29.31 29.31 29.31 1.1K
14:51 29.32 29.32 29.32 29.32 0.2K
14:52 29.32 29.32 29.32 29.32 0.4K
14:53 29.30 29.30 29.28 29.28 3.1K
14:54 29.24 29.24 29.21 29.21 8.1K
14:55 29.24 29.24 29.24 29.24 1.1K
14:56 29.24 29.24 29.24 29.24 0.3K
14:57 29.24 29.24 29.24 29.24 0.3K
14:58 29.24 29.24 29.24 29.24 0.6K
14:59 29.24 29.27 29.24 29.27 2.2K
15:00 29.28 29.32 29.28 29.32 7.4K
15:01 29.33 29.33 29.33 29.33 1.3K
15:02 29.34 29.34 29.32 29.32 2.5K
15:04 29.30 29.30 29.30 29.30 1.3K
15:06 29.27 29.27 29.27 29.27 2.0K
15:07 29.24 29.24 29.24 29.24 0.6K
15:08 29.24 29.24 29.24 29.24 0.1K
15:09 29.24 29.26 29.24 29.26 0.7K
15:10 29.26 29.26 29.24 29.24 1.5K
15:13 29.25 29.26 29.25 29.26 0.5K
15:14 29.26 29.27 29.26 29.26 3.0K
15:15 29.26 29.26 29.26 29.26 0.5K
15:16 29.25 29.25 29.25 29.25 0.4K
15:18 29.26 29.27 29.24 29.24 2.9K
15:19 29.24 29.24 29.24 29.24 0.3K
15:20 29.24 29.24 29.24 29.24 0.6K
15:21 29.23 29.24 29.23 29.24 0.9K
15:22 29.28 29.29 29.28 29.28 3.3K
15:23 29.29 29.32 29.29 29.32 1.5K
15:24 29.34 29.37 29.34 29.37 1.4K
15:25 29.37 29.43 29.37 29.43 2.1K
15:26 29.45 29.45 29.42 29.42 5.7K
15:28 29.43 29.43 29.37 29.37 2.8K
15:29 29.38 29.38 29.38 29.38 0.7K
15:32 29.35 29.35 29.25 29.26 7.9K
15:33 29.26 29.27 29.26 29.27 0.3K
15:34 29.30 29.30 29.25 29.25 10.5K
15:35 29.27 29.27 29.27 29.27 0.8K
15:36 29.27 29.27 29.25 29.25 4.8K
15:38 29.24 29.24 29.24 29.24 2.2K
15:40 29.23 29.30 29.23 29.30 10.5K
15:41 29.30 29.30 29.30 29.30 6.4K
15:43 29.26 29.26 29.26 29.26 2.3K
15:44 29.26 29.28 29.24 29.24 5.2K
15:45 29.28 29.31 29.28 29.31 6.3K
15:46 29.31 29.31 29.31 29.31 1.2K
15:47 29.31 29.35 29.31 29.35 2.7K
15:48 29.35 29.35 29.32 29.32 1.7K
15:49 29.32 29.34 29.32 29.34 1.4K
15:50 29.34 29.39 29.32 29.32 10.9K
15:51 29.31 29.33 29.31 29.31 0.6K
15:52 29.31 29.42 29.31 29.42 13.0K
15:53 29.43 29.43 29.41 29.42 5.4K
15:54 29.41 29.44 29.41 29.41 5.8K
15:55 29.56 29.56 29.52 29.54 16.1K
15:56 29.54 29.59 29.53 29.55 12.6K
15:57 29.53 29.55 29.50 29.52 17.0K
15:58 29.53 29.55 29.49 29.55 17.1K
15:59 29.55 29.62 29.55 29.56 1,336.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음