TDK Corp ADR (TTDKY)

TTDKY
🏛️ 미국 →
14.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.48 9.54 9.43 9.46 0.0M
2023-12-28 9.49 9.50 9.46 9.49 0.0M
2023-12-27 9.45 9.51 9.45 9.51 0.0M
2023-12-26 9.32 9.52 9.32 9.50 0.0M
2023-12-22 9.51 9.52 9.45 9.50 0.1M
2023-12-21 9.48 9.51 9.42 9.51 0.1M
2023-12-20 9.40 9.50 9.29 9.29 0.1M
2023-12-19 9.15 9.38 9.15 9.38 0.1M
2023-12-18 9.31 9.40 9.27 9.40 0.0M
2023-12-15 9.14 9.26 9.14 9.24 0.0M
2023-12-14 9.13 9.19 9.12 9.18 0.1M
2023-12-13 9.15 9.31 9.11 9.31 0.0M
2023-12-12 9.40 9.40 9.31 9.33 0.0M
2023-12-11 9.09 9.18 9.09 9.16 0.0M
2023-12-08 9.06 9.12 9.05 9.12 0.1M
2023-12-07 8.98 9.08 8.97 9.08 0.1M
2023-12-06 9.05 9.06 9.00 9.00 0.0M
2023-12-05 9.03 9.05 9.02 9.02 0.1M
2023-12-04 9.47 9.47 9.17 9.20 0.1M
2023-12-01 9.04 9.24 9.04 9.24 0.1M
2023-11-30 9.27 9.29 9.26 9.26 0.1M
2023-11-29 9.12 9.20 9.09 9.09 0.1M
2023-11-28 8.96 9.01 8.89 9.01 0.1M
2023-11-27 9.29 9.29 9.00 9.05 0.1M
2023-11-24 8.74 9.08 8.74 9.07 0.0M
2023-11-22 8.83 8.88 8.80 8.80 0.0M
2023-11-21 8.86 8.86 8.68 8.68 0.0M
2023-11-20 8.73 8.79 8.71 8.79 0.0M
2023-11-17 8.75 8.76 8.59 8.75 0.0M
2023-11-16 8.44 8.74 8.44 8.74 0.1M
2023-11-15 8.75 8.78 8.69 8.69 0.0M
2023-11-14 8.46 8.53 8.46 8.52 0.1M
2023-11-13 8.28 8.42 8.28 8.41 0.1M
2023-11-10 8.08 8.20 8.08 8.20 0.2M
2023-11-09 8.00 8.07 7.94 7.94 0.0M
2023-11-08 7.93 7.96 7.89 7.92 0.1M
2023-11-07 7.91 7.98 7.91 7.98 0.1M
2023-11-06 8.04 8.19 8.03 8.04 0.1M
2023-11-03 7.90 7.91 7.84 7.91 0.1M
2023-11-02 7.64 7.71 7.64 7.71 0.1M
2023-11-01 7.68 7.89 7.65 7.89 0.1M
2023-10-31 7.45 7.50 7.43 7.47 0.3M
2023-10-30 7.55 7.55 7.47 7.53 0.1M
2023-10-27 7.19 7.41 7.19 7.34 0.1M
2023-10-26 7.28 7.29 7.20 7.24 0.1M
2023-10-25 7.70 7.70 7.47 7.47 0.1M
2023-10-24 7.63 7.80 7.60 7.66 0.1M
2023-10-23 7.46 7.54 7.43 7.52 0.1M
2023-10-20 7.61 7.61 7.45 7.60 0.1M
2023-10-19 7.58 7.60 7.49 7.52 0.1M
2023-10-18 7.75 7.75 7.64 7.64 0.2M
2023-10-17 7.90 7.90 7.68 7.76 0.4M
2023-10-16 7.59 7.74 7.45 7.68 5.7M
2023-10-13 7.82 7.82 7.50 7.50 1.7M
2023-10-12 7.88 7.88 7.61 7.64 0.1M
2023-10-11 7.69 7.69 7.44 7.48 0.1M
2023-10-10 7.30 7.54 7.30 7.47 0.1M
2023-10-09 7.18 7.25 7.18 7.24 0.1M
2023-10-06 7.13 7.26 7.13 7.26 0.1M
2023-10-05 7.21 7.24 7.17 7.23 0.1M
2023-10-04 7.08 7.13 7.06 7.12 0.1M
2023-10-03 7.25 7.30 7.19 7.24 0.3M
2023-10-02 7.45 7.47 7.40 7.44 0.1M
2023-09-29 7.46 7.59 7.39 7.43 0.2M
2023-09-28 7.28 7.35 7.26 7.31 0.2M
2023-09-27 7.38 7.38 7.26 7.35 0.1M
2023-09-26 7.41 7.41 7.21 7.23 0.2M
2023-09-25 7.42 7.50 7.42 7.48 0.1M
2023-09-22 7.53 7.58 7.46 7.49 0.1M
2023-09-21 7.55 7.71 7.51 7.51 1.5M
2023-09-20 7.48 7.87 7.48 7.71 1.4M
2023-09-19 7.70 7.72 7.66 7.71 1.1M
2023-09-18 7.86 7.86 7.63 7.69 0.0M
2023-09-15 7.71 7.71 7.64 7.66 0.0M
2023-09-14 7.61 7.62 7.58 7.59 0.1M
2023-09-13 7.41 7.51 7.34 7.34 0.0M
2023-09-12 7.31 7.31 7.20 7.24 0.2M
2023-09-11 7.20 7.24 7.20 7.24 0.1M
2023-09-08 7.18 7.40 7.18 7.20 0.1M
2023-09-07 7.35 7.35 7.00 7.17 0.1M
2023-09-06 7.25 7.41 7.25 7.35 0.1M
2023-09-05 7.41 7.41 7.33 7.33 0.1M
2023-09-01 7.02 7.20 7.02 7.17 0.0M
2023-08-31 7.05 7.28 7.05 7.27 0.1M
2023-08-30 7.46 7.46 7.22 7.22 0.1M
2023-08-29 7.14 7.32 7.14 7.22 0.2M
2023-08-28 6.96 7.29 6.96 7.15 0.1M
2023-08-25 7.02 7.10 6.95 7.03 0.8M
2023-08-24 7.26 7.26 6.95 6.96 0.6M
2023-08-23 7.03 7.20 6.91 7.18 0.8M
2023-08-22 6.87 6.92 6.86 6.86 0.1M
2023-08-21 6.86 6.97 6.86 6.95 0.1M
2023-08-18 6.83 6.93 6.83 6.93 0.1M
2023-08-17 6.97 7.00 6.79 6.88 0.1M
2023-08-16 7.11 7.11 6.75 6.89 0.1M
2023-08-15 7.03 7.14 6.99 7.01 0.2M
2023-08-14 6.93 7.00 6.81 6.91 0.1M
2023-08-11 6.83 7.20 6.83 6.98 0.1M
2023-08-10 7.07 7.16 7.03 7.03 0.0M
2023-08-09 6.84 7.05 6.84 6.99 0.0M
2023-08-08 6.92 6.96 6.89 6.96 0.1M
2023-08-07 6.85 7.06 6.85 6.89 0.1M
2023-08-04 6.92 7.13 6.92 6.95 0.1M
2023-08-03 6.84 6.84 6.73 6.78 0.1M
2023-08-02 7.24 7.24 7.08 7.10 0.1M
2023-08-01 7.72 7.72 7.63 7.63 0.1M
2023-07-31 7.45 7.90 7.45 7.70 0.1M
2023-07-28 7.90 7.90 7.47 7.66 0.1M
2023-07-27 7.64 7.81 7.56 7.56 0.1M
2023-07-26 7.56 7.69 7.56 7.65 0.0M
2023-07-25 7.65 7.67 7.60 7.67 0.1M
2023-07-24 7.53 7.59 7.53 7.59 0.0M
2023-07-21 7.64 7.66 7.62 7.62 0.0M
2023-07-20 7.65 7.66 7.61 7.63 0.0M
2023-07-19 7.83 7.83 7.81 7.81 0.0M
2023-07-18 7.80 7.96 7.80 7.93 0.0M
2023-07-17 7.67 7.79 7.67 7.75 0.0M
2023-07-14 7.81 7.81 7.74 7.74 0.0M
2023-07-13 8.04 8.04 7.64 7.89 0.1M
2023-07-12 7.56 7.62 7.56 7.58 0.1M
2023-07-11 7.49 7.55 7.49 7.53 0.0M
2023-07-10 7.55 7.57 7.52 7.57 0.1M
2023-07-07 7.61 7.68 7.59 7.63 0.0M
2023-07-06 7.58 7.58 7.48 7.54 0.0M
2023-07-05 7.83 7.84 7.81 7.84 0.0M
2023-07-03 7.90 7.99 7.90 7.92 0.0M
2023-06-30 7.75 7.81 7.75 7.77 0.0M
2023-06-29 7.66 7.66 7.61 7.62 0.1M
2023-06-28 7.63 7.66 7.63 7.64 0.1M
2023-06-27 7.49 7.55 7.49 7.53 0.1M
2023-06-26 7.52 7.52 7.48 7.50 0.1M
2023-06-23 7.45 7.47 7.42 7.44 0.0M
2023-06-22 7.68 7.70 7.67 7.68 0.0M
2023-06-21 7.92 7.92 7.87 7.88 0.0M
2023-06-20 7.97 7.97 7.87 7.91 0.0M
2023-06-16 8.19 8.19 8.05 8.05 0.0M
2023-06-15 8.03 8.14 8.03 8.14 0.0M
2023-06-14 8.08 8.09 7.99 8.07 0.0M
2023-06-13 8.10 8.10 8.03 8.05 0.0M
2023-06-12 7.93 8.01 7.93 7.99 0.0M
2023-06-09 7.94 7.94 7.88 7.92 0.1M
2023-06-08 7.85 7.92 7.80 7.92 0.0M
2023-06-07 7.93 7.93 7.80 7.81 0.0M
2023-06-06 7.89 7.98 7.89 7.98 0.0M
2023-06-05 7.96 7.96 7.93 7.93 0.0M
2023-06-02 7.80 7.87 7.74 7.87 0.0M
2023-06-01 7.68 7.73 7.67 7.73 0.0M
2023-05-31 7.45 7.65 7.45 7.65 0.0M
2023-05-30 7.76 7.80 7.73 7.78 0.0M
2023-05-26 7.61 7.75 7.54 7.74 0.0M
2023-05-25 7.57 7.57 7.51 7.54 0.0M
2023-05-24 7.40 7.46 7.40 7.45 0.0M
2023-05-23 7.64 7.64 7.50 7.50 0.1M
2023-05-22 7.56 7.74 7.56 7.68 0.0M
2023-05-19 7.50 7.50 7.47 7.50 0.1M
2023-05-18 7.40 7.50 7.40 7.49 0.1M
2023-05-17 7.35 7.39 7.35 7.39 0.0M
2023-05-16 7.25 7.25 7.23 7.23 0.0M
2023-05-15 7.11 7.25 7.11 7.25 0.0M
2023-05-12 7.11 7.35 7.11 7.28 0.0M
2023-05-11 7.23 7.25 7.22 7.24 0.0M
2023-05-10 7.26 7.26 7.23 7.26 0.0M
2023-05-09 7.14 7.23 7.14 7.21 0.0M
2023-05-08 7.08 7.21 7.08 7.19 0.0M
2023-05-05 7.19 7.25 7.19 7.25 0.0M
2023-05-04 7.12 7.18 7.11 7.13 0.0M
2023-05-03 7.08 7.17 7.05 7.17 0.0M
2023-05-02 7.05 7.05 6.99 7.02 0.1M
2023-05-01 7.00 7.06 7.00 7.05 0.1M
2023-04-28 6.73 6.91 6.73 6.91 0.0M
2023-04-27 6.82 6.95 6.82 6.89 0.0M
2023-04-26 6.80 6.80 6.70 6.72 0.1M
2023-04-25 6.75 6.76 6.69 6.69 0.1M
2023-04-24 6.83 6.83 6.79 6.81 0.1M
2023-04-21 6.78 6.80 6.76 6.78 0.0M
2023-04-20 6.91 6.95 6.88 6.95 0.0M
2023-04-19 6.80 6.93 6.80 6.81 0.1M
2023-04-18 6.88 7.01 6.88 6.97 0.0M
2023-04-17 6.89 6.92 6.87 6.92 0.1M
2023-04-14 6.80 6.80 6.76 6.77 0.0M
2023-04-13 7.04 7.04 6.89 6.99 0.0M
2023-04-12 6.87 6.90 6.83 6.83 0.0M
2023-04-11 6.89 6.93 6.87 6.93 0.0M
2023-04-10 6.78 6.81 6.77 6.78 0.0M
2023-04-06 6.80 6.88 6.80 6.87 0.0M
2023-04-05 7.02 7.02 6.97 6.97 0.0M
2023-04-04 7.14 7.17 7.06 7.06 0.1M
2023-04-03 6.95 7.08 6.95 7.03 0.0M
2023-03-31 7.14 7.16 7.14 7.15 0.0M
2023-03-30 7.14 7.17 7.13 7.17 0.0M
2023-03-29 7.03 7.20 7.03 7.13 0.0M
2023-03-28 7.13 7.20 7.13 7.19 0.0M
2023-03-27 7.16 7.16 7.09 7.11 0.0M
2023-03-24 7.06 7.16 7.06 7.16 0.1M
2023-03-23 7.20 7.27 7.14 7.16 0.0M
2023-03-22 7.08 7.17 7.05 7.09 0.5M
2023-03-21 6.89 6.91 6.81 6.90 0.3M
2023-03-20 6.83 6.86 6.75 6.86 0.0M
2023-03-17 6.73 6.82 6.72 6.73 0.1M
2023-03-16 6.80 6.87 6.77 6.87 0.1M
2023-03-15 6.59 6.65 6.57 6.65 0.1M
2023-03-14 6.86 6.88 6.81 6.87 0.1M
2023-03-13 6.83 7.07 6.83 7.00 0.0M
2023-03-10 7.03 7.07 6.97 6.98 0.1M
2023-03-09 7.06 7.14 7.01 7.01 0.1M
2023-03-08 7.04 7.13 7.04 7.09 0.0M
2023-03-07 7.05 7.05 6.88 6.90 0.0M
2023-03-06 7.17 7.17 7.06 7.06 0.1M
2023-03-03 6.92 7.02 6.92 7.00 0.0M
2023-03-02 6.77 6.81 6.70 6.81 0.1M
2023-03-01 6.84 6.84 6.78 6.80 0.1M
2023-02-28 6.69 6.72 6.68 6.72 0.1M
2023-02-27 6.68 6.73 6.66 6.67 0.1M
2023-02-24 6.63 6.74 6.62 6.64 0.1M
2023-02-23 6.55 6.64 6.54 6.58 0.1M
2023-02-22 6.60 6.66 6.53 6.53 0.0M
2023-02-21 6.67 6.75 6.66 6.66 0.1M
2023-02-17 6.79 6.85 6.79 6.83 0.0M
2023-02-16 6.77 6.88 6.77 6.85 0.0M
2023-02-15 6.76 6.86 6.76 6.83 0.0M
2023-02-14 6.89 6.94 6.83 6.90 0.1M
2023-02-13 6.93 6.97 6.93 6.97 0.0M
2023-02-10 7.04 7.04 6.99 6.99 0.0M
2023-02-09 7.20 7.20 7.10 7.12 0.1M
2023-02-08 7.12 7.15 7.09 7.11 0.0M
2023-02-07 7.10 7.25 7.10 7.23 0.0M
2023-02-06 7.22 7.23 7.20 7.23 0.0M
2023-02-03 7.34 7.41 7.34 7.34 0.0M
2023-02-02 7.33 7.39 7.33 7.39 0.0M
2023-02-01 7.14 7.30 7.13 7.29 0.1M
2023-01-31 7.05 7.10 6.90 7.04 0.1M
2023-01-30 7.05 7.10 7.03 7.09 0.0M
2023-01-27 7.07 7.10 7.06 7.06 0.1M
2023-01-26 7.16 7.16 7.08 7.15 0.0M
2023-01-25 7.00 7.14 7.00 7.11 0.0M
2023-01-24 7.03 7.03 6.90 6.97 0.1M
2023-01-23 6.97 7.04 6.91 6.97 0.0M
2023-01-20 6.78 6.97 6.78 6.96 0.0M
2023-01-19 6.80 6.86 6.78 6.85 0.0M
2023-01-18 6.94 7.01 6.88 6.89 0.1M
2023-01-17 6.80 6.85 6.80 6.83 0.0M
2023-01-13 6.70 6.72 6.67 6.72 0.1M
2023-01-12 6.74 6.79 6.65 6.75 0.0M
2023-01-11 6.61 6.67 6.59 6.63 0.1M
2023-01-10 6.61 6.61 6.52 6.57 0.1M
2023-01-09 6.62 6.68 6.59 6.61 0.3M
2023-01-06 6.29 6.57 6.29 6.55 0.1M
2023-01-05 6.35 6.35 6.26 6.26 0.2M
2023-01-04 6.42 6.44 6.36 6.40 0.1M
2023-01-03 6.57 6.57 6.50 6.55 0.1M