Ituran Location and Control Ltd (ITRN)

ITRN
🏛️ 미국 →
35.91
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27.72 27.72 27.23 27.24 0.0M
2023-12-28 27.44 27.82 27.35 27.68 0.0M
2023-12-27 27.25 27.51 27.00 27.45 0.1M
2023-12-26 27.27 27.37 26.77 27.27 0.0M
2023-12-22 27.12 27.47 27.07 27.14 0.0M
2023-12-21 26.98 27.08 26.55 27.00 0.1M
2023-12-20 26.52 26.97 26.31 26.62 0.1M
2023-12-19 26.48 26.70 26.35 26.53 0.0M
2023-12-18 26.64 26.72 26.11 26.48 0.1M
2023-12-15 26.49 26.67 26.34 26.44 0.1M
2023-12-14 26.30 26.68 26.13 26.47 0.1M
2023-12-13 26.28 26.28 25.52 26.06 0.1M
2023-12-12 26.00 26.37 26.00 26.15 0.1M
2023-12-11 26.53 26.56 26.05 26.15 0.1M
2023-12-08 26.75 26.75 26.32 26.51 0.0M
2023-12-07 26.37 26.42 26.09 26.27 0.1M
2023-12-06 26.79 26.97 26.30 26.40 0.0M
2023-12-05 26.71 27.00 26.38 26.70 0.0M
2023-12-04 27.15 27.37 26.60 26.96 0.1M
2023-12-01 26.84 27.45 26.60 26.88 0.1M
2023-11-30 26.10 27.19 25.95 26.84 0.2M
2023-11-29 25.88 26.83 25.86 26.28 0.1M
2023-11-28 25.57 26.09 25.40 25.65 0.2M
2023-11-27 26.10 28.70 25.32 25.43 0.3M
2023-11-24 24.57 24.87 24.51 24.87 0.0M
2023-11-22 24.71 24.94 24.41 24.58 0.0M
2023-11-21 24.89 24.97 24.40 24.54 0.0M
2023-11-20 25.24 25.38 24.80 24.90 0.1M
2023-11-17 25.24 25.35 25.00 25.24 0.0M
2023-11-16 25.75 25.80 25.01 25.20 0.0M
2023-11-15 25.85 26.09 25.55 25.94 0.0M
2023-11-14 24.69 25.51 24.60 25.49 0.1M
2023-11-13 24.22 24.74 24.19 24.47 0.0M
2023-11-10 24.25 24.60 24.01 24.54 0.0M
2023-11-09 24.89 24.89 24.15 24.26 0.0M
2023-11-08 25.36 25.54 24.85 24.91 0.0M
2023-11-07 25.67 25.80 25.21 25.36 0.0M
2023-11-06 25.33 25.88 25.26 25.81 0.0M
2023-11-03 25.06 25.52 25.06 25.33 0.1M
2023-11-02 25.17 25.25 24.86 24.99 0.1M
2023-11-01 24.73 25.10 24.65 24.89 0.1M
2023-10-31 24.44 24.80 24.05 24.73 0.1M
2023-10-30 24.24 24.67 24.19 24.42 0.1M
2023-10-27 25.17 25.71 24.20 24.24 0.1M
2023-10-26 25.31 25.65 25.09 25.14 0.1M
2023-10-25 25.92 26.11 25.06 25.30 0.1M
2023-10-24 26.11 26.32 25.81 26.11 0.1M
2023-10-23 25.75 26.50 25.75 26.11 0.1M
2023-10-20 26.62 26.69 25.66 25.74 0.1M
2023-10-19 26.85 27.24 26.38 26.62 0.1M
2023-10-18 27.12 27.15 26.66 26.86 0.0M
2023-10-17 26.44 27.42 26.44 27.23 0.1M
2023-10-16 28.22 28.22 26.38 26.69 0.1M
2023-10-13 28.88 29.19 27.81 27.91 0.1M
2023-10-12 29.57 29.58 28.93 28.93 0.0M
2023-10-11 29.85 30.07 29.41 29.50 0.0M
2023-10-10 29.20 29.95 29.13 29.70 0.1M
2023-10-09 29.09 29.32 28.57 29.18 0.1M
2023-10-06 29.16 29.70 29.13 29.26 0.0M
2023-10-05 29.60 29.80 28.84 29.34 0.0M
2023-10-04 28.96 29.97 28.72 29.55 0.1M
2023-10-03 30.01 30.02 28.80 28.96 0.0M
2023-10-02 29.77 30.10 29.43 29.99 0.2M
2023-09-29 29.89 30.10 29.69 29.90 0.1M
2023-09-28 29.55 29.96 29.55 29.85 0.1M
2023-09-27 29.35 29.68 29.18 29.61 0.0M
2023-09-26 29.40 29.60 29.26 29.30 0.1M
2023-09-25 29.52 29.68 29.27 29.62 0.0M
2023-09-22 29.85 29.98 29.52 29.54 0.0M
2023-09-21 29.67 29.72 29.32 29.66 0.1M
2023-09-20 29.72 29.86 29.49 29.58 0.1M
2023-09-19 29.29 29.62 29.29 29.45 0.1M
2023-09-18 29.45 29.65 29.28 29.36 0.1M
2023-09-15 29.55 29.61 29.31 29.50 0.1M
2023-09-14 29.48 29.51 28.84 29.45 0.0M
2023-09-13 29.24 29.56 29.19 29.44 0.1M
2023-09-12 28.88 29.80 28.88 29.38 0.1M
2023-09-11 29.39 29.67 29.28 29.40 0.1M
2023-09-08 30.19 30.19 29.43 29.46 0.0M
2023-09-07 29.93 30.21 29.78 30.13 0.0M
2023-09-06 30.12 30.64 30.00 30.12 0.1M
2023-09-05 30.10 30.66 29.50 30.21 0.0M
2023-09-01 30.41 30.69 29.92 30.00 0.0M
2023-08-31 30.29 31.01 30.28 30.28 0.2M
2023-08-30 30.10 30.50 29.88 30.17 0.1M
2023-08-29 29.83 30.19 29.53 30.01 0.1M
2023-08-28 30.17 30.37 29.86 29.90 0.0M
2023-08-25 29.71 30.12 29.60 30.06 0.1M
2023-08-24 29.98 30.26 29.62 29.71 0.1M
2023-08-23 29.54 29.96 29.41 29.96 0.1M
2023-08-22 29.25 30.30 29.24 29.40 0.1M
2023-08-21 29.35 29.50 29.08 29.29 0.1M
2023-08-18 29.20 29.74 28.85 29.27 0.1M
2023-08-17 28.91 29.72 28.91 29.40 0.1M
2023-08-16 29.83 30.27 28.77 28.91 0.1M
2023-08-15 28.98 30.51 28.52 29.30 0.2M
2023-08-14 28.00 28.00 27.70 27.93 0.0M
2023-08-11 27.94 28.29 27.77 27.94 0.0M
2023-08-10 27.48 28.15 27.45 27.77 0.0M
2023-08-09 27.82 27.82 27.20 27.48 0.0M
2023-08-08 27.45 28.08 27.29 27.82 0.0M
2023-08-07 27.99 27.99 27.31 27.68 0.0M
2023-08-04 27.85 28.18 27.49 27.86 0.0M
2023-08-03 27.40 27.83 27.11 27.73 0.0M
2023-08-02 27.78 28.01 27.47 27.47 0.0M
2023-08-01 27.91 28.05 27.50 27.81 0.1M
2023-07-31 28.07 28.29 27.81 27.81 0.1M
2023-07-28 28.26 28.39 27.82 28.03 0.0M
2023-07-27 27.32 28.05 27.32 27.75 0.0M
2023-07-26 27.97 28.47 27.17 27.18 0.0M
2023-07-25 28.20 28.90 27.63 28.03 0.1M
2023-07-24 27.92 28.49 27.11 28.14 0.1M
2023-07-21 27.24 28.38 26.94 27.76 0.1M
2023-07-20 27.42 27.53 26.51 27.12 0.1M
2023-07-19 26.84 28.25 26.76 27.56 0.2M
2023-07-18 26.35 27.14 25.90 26.70 0.2M
2023-07-17 25.26 26.85 24.88 25.38 0.4M
2023-07-14 23.30 23.53 23.30 23.50 0.0M
2023-07-13 23.42 23.58 23.34 23.34 0.0M
2023-07-12 23.64 23.74 23.31 23.50 0.1M
2023-07-11 22.80 23.39 22.80 23.31 0.1M
2023-07-10 22.36 23.09 22.36 22.80 0.1M
2023-07-07 22.98 23.00 22.66 22.66 0.0M
2023-07-06 22.87 23.43 22.47 22.84 0.0M
2023-07-05 23.52 23.52 22.83 22.87 0.0M
2023-07-03 23.51 23.67 22.81 23.53 0.0M
2023-06-30 23.17 23.51 23.17 23.34 0.0M
2023-06-29 23.33 23.77 22.96 23.43 0.0M
2023-06-28 22.80 23.56 22.69 23.48 0.0M
2023-06-27 22.50 23.17 22.38 22.88 0.0M
2023-06-26 23.85 24.14 22.78 22.91 0.1M
2023-06-23 24.23 24.23 23.65 23.99 0.0M
2023-06-22 24.67 24.67 24.17 24.23 0.0M
2023-06-21 24.88 25.21 24.62 24.62 0.0M
2023-06-20 25.14 25.25 24.67 24.88 0.0M
2023-06-16 24.75 25.50 24.56 25.41 0.0M
2023-06-15 24.45 24.90 24.37 24.48 0.0M
2023-06-14 24.90 25.18 24.32 24.59 0.0M
2023-06-13 24.75 25.20 24.53 24.99 0.0M
2023-06-12 24.33 24.85 24.13 24.75 0.0M
2023-06-09 24.69 24.84 24.19 24.28 0.0M
2023-06-08 24.33 24.56 24.01 24.51 0.0M
2023-06-07 24.95 24.97 24.30 24.30 0.0M
2023-06-06 24.35 24.94 24.07 24.57 0.0M
2023-06-05 23.63 24.77 23.45 24.47 0.0M
2023-06-02 22.55 23.64 22.55 23.40 0.0M
2023-06-01 22.73 22.73 22.39 22.59 0.0M
2023-05-31 22.93 23.15 22.52 22.84 0.1M
2023-05-30 23.42 23.42 22.82 22.93 0.0M
2023-05-26 23.43 23.60 22.99 23.43 0.0M
2023-05-25 23.82 24.00 23.30 23.32 0.0M
2023-05-24 23.00 23.80 22.67 23.75 0.0M
2023-05-23 22.35 22.95 22.31 22.80 0.0M
2023-05-22 22.02 22.49 22.01 22.36 0.1M
2023-05-19 22.14 22.14 21.73 22.09 0.0M
2023-05-18 22.00 22.10 21.62 22.00 0.0M
2023-05-17 21.74 22.12 21.60 22.00 0.1M
2023-05-16 21.38 21.87 21.36 21.73 0.0M
2023-05-15 21.13 21.77 21.13 21.70 0.0M
2023-05-12 21.46 21.47 21.08 21.21 0.0M
2023-05-11 21.45 21.69 21.26 21.30 0.0M
2023-05-10 21.30 21.75 21.16 21.68 0.1M
2023-05-09 21.09 21.32 20.87 21.25 0.1M
2023-05-08 20.90 21.22 20.90 21.07 0.1M
2023-05-05 21.27 21.39 20.90 20.92 0.0M
2023-05-04 20.70 20.86 20.55 20.86 0.0M
2023-05-03 20.70 20.96 20.35 20.75 0.0M
2023-05-02 20.80 20.98 20.36 20.41 0.0M
2023-05-01 20.92 21.79 20.51 20.64 0.0M
2023-04-28 21.01 21.15 20.74 20.80 0.0M
2023-04-27 21.10 21.31 20.90 20.90 0.0M
2023-04-26 21.31 21.31 20.83 20.91 0.0M
2023-04-25 21.26 21.56 21.25 21.39 0.0M
2023-04-24 21.93 22.10 21.51 21.68 0.0M
2023-04-21 21.50 22.08 21.50 21.87 0.0M
2023-04-20 21.30 21.61 21.21 21.50 0.0M
2023-04-19 21.35 21.60 21.28 21.37 0.0M
2023-04-18 21.58 21.58 21.28 21.28 0.0M
2023-04-17 21.63 21.74 21.31 21.50 0.0M
2023-04-14 21.45 21.88 21.37 21.79 0.0M
2023-04-13 22.00 22.00 21.33 21.33 0.0M
2023-04-12 21.98 22.10 21.57 22.00 0.0M
2023-04-11 21.64 21.87 21.52 21.61 0.0M
2023-04-10 21.85 22.01 21.67 21.75 0.0M
2023-04-06 21.94 21.95 21.82 21.82 0.0M
2023-04-05 21.55 21.89 21.55 21.83 0.0M
2023-04-04 21.92 21.92 21.55 21.67 0.0M
2023-04-03 21.92 22.25 21.65 22.02 0.0M
2023-03-31 21.02 21.86 20.99 21.78 0.0M
2023-03-30 21.42 21.70 20.88 21.01 0.0M
2023-03-29 21.50 21.65 21.30 21.35 0.0M
2023-03-28 21.81 21.83 21.34 21.43 0.0M
2023-03-27 22.13 22.13 21.66 21.94 0.0M
2023-03-24 21.15 22.14 21.15 21.93 0.0M
2023-03-23 21.86 22.11 21.52 21.85 0.0M
2023-03-22 21.83 22.13 21.68 21.68 0.0M
2023-03-21 22.11 22.66 21.44 21.95 0.0M
2023-03-20 21.83 21.83 21.38 21.38 0.0M
2023-03-17 22.32 22.44 21.52 21.84 0.1M
2023-03-16 22.49 22.58 21.95 22.11 0.0M
2023-03-15 22.58 22.75 22.45 22.62 0.0M
2023-03-14 22.71 22.91 22.52 22.80 0.0M
2023-03-13 22.67 22.82 22.40 22.63 0.0M
2023-03-10 22.81 22.90 22.60 22.75 0.0M
2023-03-09 22.62 22.99 22.62 22.80 0.0M
2023-03-08 22.65 22.79 22.55 22.71 0.0M
2023-03-07 22.64 22.74 22.46 22.46 0.0M
2023-03-06 22.80 22.87 22.43 22.73 0.0M
2023-03-03 22.59 22.90 22.32 22.69 0.0M
2023-03-02 22.77 22.79 22.53 22.53 0.0M
2023-03-01 22.46 23.06 22.31 22.76 0.0M
2023-02-28 21.99 22.40 21.98 22.34 0.1M
2023-02-27 22.52 22.52 21.85 21.99 0.0M
2023-02-24 21.60 21.78 21.34 21.78 0.0M
2023-02-23 22.42 22.42 21.61 21.80 0.0M
2023-02-22 22.82 22.92 22.29 22.40 0.0M
2023-02-21 22.43 22.99 22.25 22.93 0.0M
2023-02-17 22.58 22.79 22.34 22.59 0.1M
2023-02-16 22.03 22.55 22.03 22.55 0.0M
2023-02-15 22.04 22.53 21.92 22.12 0.0M
2023-02-14 21.83 22.21 21.80 21.91 0.0M
2023-02-13 21.88 22.27 21.80 22.01 0.0M
2023-02-10 21.99 21.99 21.70 21.80 0.0M
2023-02-09 22.29 22.30 22.00 22.13 0.0M
2023-02-08 22.16 22.26 21.80 22.16 0.0M
2023-02-07 22.48 22.48 22.04 22.09 0.0M
2023-02-06 22.77 22.77 22.28 22.45 0.0M
2023-02-03 22.40 22.67 22.36 22.58 0.0M
2023-02-02 22.53 22.56 22.18 22.56 0.0M
2023-02-01 21.96 22.47 21.86 22.40 0.0M
2023-01-31 21.78 21.97 21.57 21.95 0.0M
2023-01-30 21.63 21.95 21.60 21.86 0.0M
2023-01-27 22.03 22.03 21.51 21.70 0.0M
2023-01-26 22.46 22.46 21.92 22.00 0.0M
2023-01-25 22.21 22.45 22.21 22.39 0.0M
2023-01-24 22.40 22.59 22.22 22.27 0.0M
2023-01-23 22.34 22.73 22.30 22.41 0.0M
2023-01-20 22.44 22.59 22.19 22.21 0.0M
2023-01-19 22.29 22.51 22.20 22.33 0.0M
2023-01-18 22.90 23.00 22.24 22.30 0.0M
2023-01-17 22.39 22.85 22.33 22.85 0.0M
2023-01-13 21.94 22.52 21.66 22.33 0.0M
2023-01-12 21.95 22.18 21.73 21.97 0.0M
2023-01-11 21.79 22.25 21.79 21.85 0.0M
2023-01-10 21.19 21.81 21.19 21.79 0.1M
2023-01-09 21.48 21.60 21.02 21.13 0.1M
2023-01-06 21.08 21.47 21.01 21.41 0.0M
2023-01-05 20.86 21.08 20.86 21.01 0.0M
2023-01-04 21.17 21.25 20.98 21.00 0.0M
2023-01-03 21.28 21.31 21.06 21.20 0.0M