TechTarget (TTGT)

TTGT
🏛️ 미국 →
5.72
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.44 7.49 7.44 7.49 6.2K
09:31 7.55 7.55 7.55 7.55 0.2K
09:36 7.39 7.39 7.39 7.39 1.7K
09:37 7.38 7.43 7.38 7.42 7.2K
09:39 7.38 7.47 7.38 7.47 0.4K
09:41 7.38 7.38 7.28 7.28 10.3K
09:43 7.41 7.41 7.33 7.33 0.3K
09:45 7.39 7.39 7.32 7.32 0.9K
09:47 7.39 7.39 7.38 7.38 0.2K
09:48 7.38 7.39 7.32 7.38 5.2K
09:49 7.38 7.42 7.38 7.42 4.9K
09:50 7.46 7.46 7.43 7.43 0.5K
09:51 7.43 7.43 7.41 7.42 1.2K
09:52 7.43 7.43 7.43 7.43 0.1K
09:53 7.48 7.48 7.48 7.48 0.1K
09:54 7.43 7.48 7.43 7.48 0.2K
09:55 7.43 7.43 7.43 7.43 0.1K
09:56 7.43 7.43 7.43 7.43 0.3K
09:57 7.43 7.43 7.43 7.43 3.0K
09:58 7.43 7.43 7.43 7.43 0.7K
09:59 7.46 7.46 7.43 7.43 5.3K
10:01 7.43 7.43 7.43 7.43 0.7K
10:03 7.43 7.43 7.43 7.43 0.1K
10:04 7.47 7.47 7.47 7.47 0.1K
10:06 7.56 7.56 7.56 7.56 2.5K
10:07 7.52 7.54 7.52 7.54 7.3K
10:09 7.53 7.57 7.52 7.57 10.2K
10:10 7.52 7.52 7.52 7.52 0.7K
10:11 7.49 7.49 7.49 7.49 2.1K
10:12 7.51 7.51 7.51 7.51 0.6K
10:16 7.51 7.51 7.49 7.49 2.4K
10:17 7.51 7.51 7.51 7.51 0.5K
10:18 7.55 7.55 7.55 7.55 0.4K
10:21 7.57 7.57 7.57 7.57 1.1K
10:25 7.62 7.62 7.62 7.62 1.0K
10:26 7.67 7.67 7.67 7.67 2.4K
10:27 7.71 7.71 7.71 7.71 0.9K
10:29 7.78 7.78 7.77 7.77 1.9K
10:30 7.74 7.74 7.72 7.72 2.7K
10:31 7.76 7.76 7.76 7.76 0.4K
10:33 7.76 7.76 7.75 7.75 2.7K
10:35 7.72 7.72 7.72 7.72 0.3K
10:36 7.72 7.81 7.72 7.81 28.0K
10:37 7.78 7.78 7.78 7.78 0.3K
10:39 7.84 7.84 7.83 7.84 3.9K
10:40 7.85 7.85 7.85 7.85 0.3K
10:41 7.84 7.86 7.84 7.86 0.3K
10:42 7.90 7.90 7.90 7.90 0.1K
10:43 7.86 7.87 7.83 7.83 5.1K
10:44 7.85 7.85 7.85 7.85 0.1K
10:46 7.85 7.85 7.85 7.85 0.3K
10:47 7.85 7.85 7.85 7.85 0.3K
10:48 7.85 7.85 7.85 7.85 0.2K
10:49 7.85 7.85 7.85 7.85 0.2K
10:51 7.85 7.85 7.85 7.85 0.1K
10:52 7.85 7.85 7.85 7.85 0.3K
10:53 7.87 7.87 7.87 7.87 0.3K
10:54 7.86 7.86 7.86 7.86 1.1K
10:57 7.85 7.88 7.85 7.88 1.3K
10:58 7.83 7.83 7.78 7.78 14.2K
10:59 7.78 7.78 7.78 7.78 1.5K
11:00 7.78 7.78 7.78 7.78 1.4K
11:05 7.80 7.81 7.80 7.81 1.2K
11:08 7.83 7.96 7.83 7.96 12.4K
11:09 7.95 7.96 7.95 7.96 1.2K
11:10 7.96 7.99 7.96 7.99 4.6K
11:11 7.99 8.03 7.99 8.03 11.1K
11:12 8.03 8.03 8.03 8.03 1.0K
11:13 8.06 8.06 8.06 8.06 0.3K
11:14 8.03 8.03 8.03 8.03 1.6K
11:16 8.01 8.01 8.00 8.00 1.8K
11:17 8.00 8.01 8.00 8.01 1.0K
11:21 8.06 8.07 8.06 8.07 1.1K
11:22 8.07 8.14 8.07 8.14 3.6K
11:23 8.14 8.14 8.13 8.13 0.8K
11:24 8.14 8.14 8.14 8.14 0.4K
11:25 8.14 8.14 8.13 8.13 0.3K
11:26 8.14 8.14 8.14 8.14 5.3K
11:29 8.12 8.12 8.12 8.12 1.4K
11:30 8.11 8.12 8.11 8.12 0.2K
11:31 8.11 8.11 8.11 8.11 0.5K
11:32 8.07 8.10 8.07 8.10 7.3K
11:33 8.11 8.11 8.11 8.11 0.3K
11:34 8.12 8.12 8.12 8.12 0.4K
11:35 8.09 8.09 8.09 8.09 1.2K
11:36 8.11 8.11 8.11 8.11 0.4K
11:37 8.11 8.12 8.11 8.12 1.0K
11:38 8.10 8.10 8.10 8.10 0.7K
11:41 8.13 8.13 8.13 8.13 0.6K
11:42 8.13 8.15 8.13 8.15 3.8K
11:43 8.16 8.16 8.16 8.16 1.1K
11:48 8.17 8.21 8.17 8.21 1.9K
11:50 8.21 8.21 8.18 8.18 1.4K
11:54 8.16 8.19 8.16 8.19 1.7K
11:56 8.20 8.20 8.20 8.20 0.2K
11:58 8.19 8.21 8.19 8.21 2.7K
11:59 8.21 8.22 8.21 8.22 0.7K
12:00 8.21 8.21 8.21 8.21 0.3K
12:01 8.21 8.21 8.21 8.21 0.7K
12:02 8.22 8.22 8.22 8.22 0.5K
12:03 8.21 8.21 8.21 8.21 0.3K
12:04 8.14 8.14 8.14 8.14 1.7K
12:05 8.16 8.16 8.13 8.13 1.0K
12:06 8.15 8.19 8.15 8.18 2.3K
12:08 8.18 8.19 8.17 8.17 0.7K
12:09 8.19 8.19 8.19 8.19 0.5K
12:10 8.20 8.20 8.18 8.18 0.9K
12:13 8.17 8.17 8.17 8.16 0.1K
12:14 8.17 8.17 8.17 8.17 0.1K
12:15 8.19 8.19 8.19 8.19 2.6K
12:17 8.20 8.21 8.20 8.21 5.0K
12:18 8.24 8.24 8.24 8.24 0.3K
12:20 8.25 8.25 8.25 8.25 0.7K
12:22 8.28 8.28 8.28 8.28 0.3K
12:25 8.27 8.27 8.27 8.27 0.5K
12:26 8.28 8.29 8.27 8.27 0.6K
12:27 8.27 8.27 8.27 8.27 0.1K
12:28 8.27 8.31 8.27 8.31 1.1K
12:29 8.28 8.28 8.28 8.28 0.2K
12:30 8.28 8.31 8.28 8.31 1.4K
12:32 8.31 8.31 8.31 8.31 5.7K
12:33 8.31 8.41 8.31 8.41 8.8K
12:34 8.41 8.41 8.39 8.39 0.7K
12:35 8.42 8.42 8.40 8.41 4.7K
12:36 8.40 8.40 8.39 8.39 3.6K
12:37 8.39 8.39 8.39 8.39 1.0K
12:40 8.39 8.39 8.37 8.37 20.8K
12:41 8.33 8.33 8.33 8.33 0.2K
12:42 8.33 8.33 8.33 8.32 0.3K
12:43 8.33 8.33 8.33 8.32 0.2K
12:44 8.33 8.33 8.33 8.32 0.2K
12:45 8.36 8.36 8.36 8.36 9.3K
12:46 8.42 8.42 8.42 8.42 0.1K
12:47 8.37 8.37 8.37 8.37 0.6K
12:49 8.40 8.40 8.40 8.40 0.9K
12:50 8.40 8.40 8.40 8.40 0.1K
12:51 8.41 8.41 8.41 8.41 0.1K
12:52 8.40 8.40 8.40 8.40 0.3K
12:53 8.42 8.45 8.42 8.44 1.6K
12:54 8.45 8.46 8.42 8.46 6.7K
12:55 8.45 8.49 8.45 8.49 0.9K
12:56 8.48 8.49 8.48 8.49 1.0K
12:58 8.49 8.49 8.49 8.49 0.9K
12:59 8.49 8.49 8.47 8.49 24.5K
13:00 8.52 8.52 8.52 8.52 4.3K
13:02 8.53 8.53 8.53 8.53 1.2K
13:03 8.53 8.53 8.50 8.50 2.2K
13:04 8.52 8.55 8.50 8.55 21.3K
13:05 8.51 8.51 8.42 8.44 4.4K
13:08 8.43 8.43 8.43 8.43 0.9K
13:09 8.43 8.43 8.43 8.43 0.4K
13:10 8.43 8.43 8.39 8.39 16.8K
13:11 8.39 8.39 8.37 8.37 0.8K
13:13 8.31 8.31 8.31 8.31 3.5K
13:15 8.30 8.30 8.30 8.30 0.8K
13:16 8.23 8.29 8.23 8.29 1.1K
13:17 8.31 8.31 8.31 8.31 0.3K
13:20 8.24 8.24 8.24 8.24 1.2K
13:22 8.27 8.27 8.27 8.27 0.2K
13:23 8.31 8.31 8.25 8.25 25.7K
13:24 8.25 8.36 8.25 8.36 5.3K
13:25 8.38 8.38 8.36 8.36 1.5K
13:26 8.36 8.36 8.36 8.36 0.2K
13:27 8.38 8.40 8.38 8.40 1.6K
13:28 8.40 8.40 8.40 8.40 0.4K
13:29 8.40 8.40 8.40 8.40 0.3K
13:30 8.39 8.39 8.38 8.38 0.5K
13:31 8.38 8.38 8.38 8.38 0.6K
13:34 8.38 8.40 8.38 8.40 0.3K
13:35 8.40 8.40 8.40 8.40 1.6K
13:37 8.39 8.40 8.39 8.40 1.8K
13:38 8.39 8.39 8.39 8.39 0.2K
13:39 8.46 8.46 8.36 8.40 38.2K
13:40 8.40 8.40 8.40 8.40 7.5K
13:41 8.39 8.41 8.39 8.41 5.1K
13:42 8.42 8.42 8.42 8.42 0.1K
13:43 8.42 8.43 8.42 8.43 4.9K
13:44 8.43 8.43 8.42 8.42 6.0K
13:47 8.43 8.43 8.43 8.43 0.6K
13:49 8.43 8.43 8.43 8.43 1.0K
13:50 8.43 8.45 8.43 8.45 0.9K
13:51 8.45 8.45 8.42 8.44 7.3K
13:52 8.48 8.48 8.48 8.48 1.3K
13:56 8.46 8.46 8.46 8.46 0.2K
13:58 8.46 8.46 8.46 8.46 0.2K
14:00 8.48 8.48 8.48 8.48 0.4K
14:01 8.45 8.45 8.45 8.45 0.1K
14:02 8.46 8.46 8.46 8.46 0.2K
14:04 8.48 8.48 8.48 8.48 2.2K
14:05 8.50 8.50 8.50 8.50 0.1K
14:06 8.48 8.49 8.46 8.48 2.4K
14:10 8.48 8.48 8.48 8.48 0.4K
14:11 8.48 8.48 8.48 8.48 0.1K
14:12 8.48 8.48 8.48 8.48 0.4K
14:14 8.50 8.50 8.50 8.50 0.1K
14:15 8.48 8.50 8.48 8.48 8.7K
14:16 8.50 8.51 8.50 8.51 6.4K
14:17 8.50 8.50 8.50 8.50 0.2K
14:18 8.48 8.48 8.46 8.46 2.1K
14:20 8.48 8.48 8.48 8.48 1.4K
14:24 8.48 8.48 8.48 8.48 0.2K
14:25 8.48 8.48 8.48 8.48 1.9K
14:26 8.50 8.53 8.49 8.53 5.6K
14:27 8.51 8.51 8.48 8.48 3.0K
14:30 8.50 8.50 8.50 8.49 0.2K
14:31 8.55 8.55 8.52 8.54 2.5K
14:32 8.52 8.54 8.51 8.54 11.5K
14:33 8.51 8.53 8.51 8.53 5.3K
14:34 8.59 8.59 8.59 8.59 2.9K
14:35 8.58 8.58 8.58 8.57 0.2K
14:37 8.58 8.58 8.58 8.57 0.4K
14:38 8.58 8.58 8.58 8.58 0.7K
14:40 8.59 8.59 8.59 8.59 0.6K
14:42 8.60 8.60 8.57 8.57 30.0K
14:43 8.55 8.55 8.55 8.55 0.5K
14:44 8.55 8.58 8.55 8.57 3.9K
14:45 8.59 8.59 8.59 8.59 7.1K
14:46 8.66 8.66 8.65 8.66 4.3K
14:47 8.68 8.68 8.66 8.66 0.4K
14:48 8.66 8.66 8.66 8.66 3.3K
14:49 8.66 8.66 8.66 8.66 0.7K
14:50 8.66 8.66 8.66 8.66 2.3K
14:51 8.66 8.66 8.66 8.66 0.1K
14:52 8.65 8.65 8.65 8.65 1.4K
14:53 8.65 8.65 8.65 8.65 1.2K
14:56 8.64 8.65 8.64 8.65 9.6K
14:57 8.63 8.63 8.63 8.63 0.2K
14:58 8.65 8.67 8.58 8.58 12.4K
14:59 8.59 8.66 8.59 8.66 6.2K
15:01 8.66 8.67 8.66 8.66 0.7K
15:03 8.66 8.66 8.66 8.66 0.4K
15:04 8.63 8.63 8.63 8.63 6.6K
15:05 8.60 8.60 8.60 8.60 0.6K
15:06 8.60 8.60 8.60 8.60 0.3K
15:07 8.61 8.61 8.61 8.61 0.3K
15:08 8.63 8.65 8.63 8.65 0.5K
15:09 8.66 8.66 8.61 8.61 5.2K
15:10 8.61 8.63 8.61 8.63 1.2K
15:12 8.64 8.64 8.62 8.62 10.1K
15:13 8.63 8.63 8.63 8.63 0.7K
15:16 8.62 8.62 8.62 8.62 0.4K
15:17 8.63 8.63 8.63 8.63 0.4K
15:18 8.63 8.63 8.63 8.63 0.8K
15:19 8.64 8.64 8.64 8.64 0.4K
15:21 8.61 8.62 8.61 8.62 2.0K
15:22 8.64 8.64 8.64 8.64 0.6K
15:25 8.63 8.64 8.62 8.62 10.1K
15:26 8.63 8.63 8.63 8.63 1.0K
15:27 8.63 8.65 8.63 8.65 6.5K
15:28 8.65 8.65 8.63 8.63 0.6K
15:29 8.66 8.66 8.66 8.65 0.2K
15:30 8.66 8.66 8.66 8.66 0.2K
15:31 8.65 8.65 8.60 8.60 5.1K
15:32 8.59 8.61 8.59 8.61 1.3K
15:34 8.60 8.60 8.60 8.60 0.6K
15:35 8.62 8.62 8.62 8.62 0.4K
15:36 8.62 8.63 8.62 8.63 1.0K
15:37 8.57 8.57 8.57 8.57 0.7K
15:38 8.63 8.63 8.63 8.63 0.4K
15:41 8.59 8.61 8.58 8.61 38.3K
15:42 8.64 8.64 8.62 8.62 4.2K
15:43 8.65 8.65 8.65 8.65 1.1K
15:44 8.65 8.65 8.65 8.65 2.8K
15:45 8.63 8.63 8.63 8.63 2.0K
15:47 8.64 8.64 8.64 8.64 6.5K
15:48 8.66 8.66 8.66 8.66 0.4K
15:49 8.67 8.67 8.65 8.66 1.5K
15:50 8.66 8.66 8.64 8.63 5.2K
15:51 8.67 8.67 8.65 8.66 17.8K
15:52 8.69 8.71 8.69 8.69 8.0K
15:53 8.68 8.68 8.66 8.66 2.4K
15:54 8.65 8.66 8.62 8.66 12.2K
15:55 8.67 8.67 8.67 8.66 3.2K
15:56 8.66 8.66 8.63 8.63 21.7K
15:57 8.65 8.66 8.64 8.66 6.0K
15:58 8.66 8.67 8.66 8.65 23.3K
15:59 8.65 8.67 8.65 8.65 107.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음