Teradata Corp (TDC)

TDC
🏛️ 미국 →
21.97
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 43.65 43.80 43.38 43.51 0.5M
2023-12-28 43.89 43.98 43.54 43.67 0.4M
2023-12-27 44.05 44.32 43.90 43.96 0.4M
2023-12-26 44.11 44.38 43.95 44.12 0.5M
2023-12-22 44.11 44.30 43.91 44.10 0.5M
2023-12-21 43.87 44.13 43.30 44.02 0.6M
2023-12-20 43.46 44.04 43.25 43.34 0.8M
2023-12-19 43.64 43.84 43.05 43.75 0.7M
2023-12-18 42.86 43.90 42.77 43.46 0.8M
2023-12-15 42.62 43.16 42.10 42.87 2.8M
2023-12-14 42.85 43.22 41.94 42.44 2.9M
2023-12-13 42.74 42.96 42.01 42.81 1.2M
2023-12-12 43.51 43.68 42.44 42.71 1.3M
2023-12-11 43.42 43.86 42.69 43.80 0.8M
2023-12-08 43.29 44.00 42.53 43.43 1.4M
2023-12-07 46.39 46.68 41.89 43.40 3.0M
2023-12-06 47.63 47.81 46.24 46.29 0.7M
2023-12-05 47.44 48.06 47.34 47.57 0.7M
2023-12-04 47.50 47.86 47.09 47.84 0.9M
2023-12-01 47.39 47.72 47.05 47.72 0.8M
2023-11-30 47.44 47.50 46.67 47.25 1.3M
2023-11-29 47.65 47.76 47.06 47.31 0.6M
2023-11-28 46.94 47.35 46.75 47.21 0.4M
2023-11-27 47.05 47.32 46.84 47.13 0.5M
2023-11-24 47.07 47.31 46.90 47.27 0.2M
2023-11-22 47.82 47.82 47.02 47.16 0.5M
2023-11-21 47.35 47.70 46.99 47.47 0.5M
2023-11-20 47.36 47.88 47.36 47.49 0.5M
2023-11-17 46.57 47.34 46.54 47.28 0.6M
2023-11-16 47.05 47.29 46.13 46.62 1.0M
2023-11-15 47.95 48.40 47.30 47.35 0.8M
2023-11-14 47.54 47.89 47.07 47.79 0.8M
2023-11-13 46.60 46.85 46.24 46.51 0.6M
2023-11-10 46.00 46.71 45.51 46.70 0.5M
2023-11-09 46.44 46.65 46.05 46.14 0.9M
2023-11-08 45.58 46.57 45.36 46.34 0.9M
2023-11-07 46.40 48.25 45.30 45.63 1.7M
2023-11-06 44.44 45.00 44.13 44.96 1.8M
2023-11-03 43.58 44.64 43.45 44.50 1.3M
2023-11-02 43.30 43.51 42.78 43.11 1.0M
2023-11-01 42.66 42.83 42.19 42.45 0.9M
2023-10-31 42.52 42.79 42.16 42.72 0.8M
2023-10-30 42.49 42.66 41.84 42.23 0.9M
2023-10-27 42.31 42.81 42.14 42.22 0.5M
2023-10-26 43.01 43.05 42.20 42.26 0.5M
2023-10-25 43.56 43.73 42.46 42.67 0.8M
2023-10-24 43.77 44.14 43.31 43.90 0.6M
2023-10-23 43.29 43.92 43.14 43.52 0.7M
2023-10-20 44.21 44.21 43.14 43.48 0.4M
2023-10-19 44.72 44.93 43.85 44.05 0.4M
2023-10-18 44.67 45.16 44.44 44.66 0.4M
2023-10-17 44.11 45.65 44.11 45.04 0.8M
2023-10-16 44.58 45.32 44.40 45.08 0.5M
2023-10-13 44.52 44.59 43.89 44.17 0.5M
2023-10-12 46.07 46.07 44.50 44.56 0.7M
2023-10-11 46.15 46.73 46.00 46.11 0.6M
2023-10-10 45.96 46.62 45.96 46.05 0.6M
2023-10-09 45.76 46.03 45.19 45.74 0.6M
2023-10-06 44.82 46.42 44.80 46.21 0.8M
2023-10-05 44.72 45.28 44.66 45.10 0.8M
2023-10-04 44.26 44.90 44.09 44.88 0.9M
2023-10-03 45.00 45.17 43.58 43.99 0.6M
2023-10-02 45.01 45.60 44.91 45.24 0.5M
2023-09-29 45.89 46.08 45.00 45.02 1.0M
2023-09-28 44.87 45.96 44.70 45.51 0.7M
2023-09-27 44.08 44.54 43.69 44.33 0.6M
2023-09-26 44.42 44.63 43.56 44.00 0.7M
2023-09-25 44.14 44.99 44.14 44.53 0.6M
2023-09-22 44.35 44.91 44.20 44.37 0.6M
2023-09-21 44.80 44.90 43.99 44.04 0.8M
2023-09-20 45.04 45.87 45.03 45.26 0.8M
2023-09-19 44.87 45.24 44.57 44.93 0.8M
2023-09-18 45.01 45.66 44.39 44.84 1.2M
2023-09-15 44.72 44.99 44.15 44.63 2.1M
2023-09-14 44.26 44.90 44.13 44.87 1.1M
2023-09-13 44.07 44.71 43.94 44.26 0.8M
2023-09-12 43.75 44.33 43.53 44.03 0.9M
2023-09-11 44.43 44.59 44.21 44.42 0.8M
2023-09-08 44.33 44.63 43.97 44.10 0.7M
2023-09-07 44.25 44.78 43.90 44.36 0.9M
2023-09-06 44.66 45.11 44.46 44.81 0.7M
2023-09-05 45.29 45.49 44.45 44.89 1.0M
2023-09-01 46.52 46.75 45.75 45.87 0.9M
2023-08-31 46.30 46.70 45.92 46.27 1.1M
2023-08-30 45.59 46.40 45.50 46.10 0.6M
2023-08-29 45.11 46.22 45.09 45.77 0.9M
2023-08-28 44.48 45.50 44.48 45.08 0.7M
2023-08-25 44.04 44.77 43.81 44.33 0.7M
2023-08-24 45.01 45.03 43.75 43.85 0.7M
2023-08-23 44.41 44.84 44.37 44.67 1.0M
2023-08-22 44.23 44.72 44.02 44.20 1.5M
2023-08-21 43.88 44.12 43.30 43.81 1.4M
2023-08-18 43.50 44.22 43.49 43.82 1.4M
2023-08-17 44.26 44.57 43.88 43.91 1.1M
2023-08-16 44.84 45.26 44.27 44.32 1.2M
2023-08-15 44.86 46.00 44.80 45.11 1.1M
2023-08-14 44.90 45.52 44.58 45.01 1.5M
2023-08-11 45.05 46.33 44.69 44.94 1.5M
2023-08-10 46.28 46.88 45.04 45.18 1.8M
2023-08-09 46.37 46.69 45.58 45.91 2.7M
2023-08-08 54.28 54.28 46.07 46.08 4.0M
2023-08-07 56.12 56.12 54.62 55.48 1.4M
2023-08-04 55.84 56.31 54.92 55.70 1.0M
2023-08-03 55.44 55.76 55.04 55.43 1.2M
2023-08-02 56.58 56.58 55.00 55.42 1.0M
2023-08-01 56.45 57.73 56.32 57.41 1.0M
2023-07-31 55.51 56.91 55.51 56.85 0.9M
2023-07-28 55.49 55.66 55.12 55.34 0.7M
2023-07-27 55.71 56.03 54.84 54.94 0.8M
2023-07-26 55.77 56.03 54.84 55.07 0.8M
2023-07-25 55.49 56.01 55.49 55.94 0.6M
2023-07-24 55.20 55.36 54.80 55.33 0.7M
2023-07-21 55.39 55.62 54.98 55.04 0.7M
2023-07-20 55.73 56.19 54.65 54.83 1.2M
2023-07-19 57.09 57.20 55.86 55.90 0.9M
2023-07-18 56.14 57.06 55.87 57.01 1.2M
2023-07-17 55.78 56.75 55.62 56.29 2.0M
2023-07-14 56.26 56.40 55.84 56.01 0.8M
2023-07-13 55.90 56.75 55.87 56.38 1.7M
2023-07-12 55.63 55.96 55.38 55.67 0.9M
2023-07-11 54.70 55.11 54.22 54.96 0.8M
2023-07-10 53.10 54.58 53.10 54.56 0.7M
2023-07-07 52.63 53.61 52.63 53.22 0.9M
2023-07-06 52.68 52.84 51.92 52.61 0.8M
2023-07-05 53.28 53.64 52.87 52.92 0.7M
2023-07-03 53.30 53.86 53.07 53.71 0.3M
2023-06-30 52.99 53.74 52.93 53.41 0.7M
2023-06-29 52.42 52.87 52.19 52.71 0.6M
2023-06-28 51.37 52.68 51.26 52.32 1.1M
2023-06-27 50.91 51.75 50.74 51.51 0.7M
2023-06-26 51.09 51.43 50.59 50.69 0.6M
2023-06-23 51.39 51.83 51.20 51.31 2.0M
2023-06-22 51.23 51.96 50.91 51.86 0.8M
2023-06-21 51.39 51.77 50.90 51.40 1.1M
2023-06-20 51.42 52.17 51.39 51.48 0.8M
2023-06-16 51.66 52.20 51.40 51.88 1.9M
2023-06-15 50.84 51.69 50.74 51.27 1.8M
2023-06-14 50.74 51.75 50.41 51.29 0.9M
2023-06-13 50.53 50.95 50.30 50.75 1.1M
2023-06-12 49.28 50.40 49.21 50.22 0.8M
2023-06-09 48.50 49.25 48.38 49.11 0.6M
2023-06-08 47.61 48.93 47.61 48.54 0.8M
2023-06-07 48.58 48.90 47.40 47.71 0.8M
2023-06-06 48.29 48.77 48.11 48.54 0.6M
2023-06-05 48.10 48.60 47.83 48.24 0.5M
2023-06-02 47.23 48.80 46.97 48.66 1.0M
2023-06-01 46.62 47.19 46.55 46.92 0.8M
2023-05-31 47.00 47.35 45.87 46.86 1.3M
2023-05-30 47.15 47.44 46.59 47.32 0.6M
2023-05-26 45.17 47.29 45.12 46.81 2.0M
2023-05-25 44.93 45.27 44.72 45.01 0.7M
2023-05-24 44.38 44.76 44.18 44.66 0.6M
2023-05-23 45.50 45.78 44.48 44.71 0.8M
2023-05-22 45.88 46.28 45.50 45.59 0.6M
2023-05-19 46.52 46.53 45.74 46.01 0.8M
2023-05-18 45.04 46.51 45.04 46.40 0.9M
2023-05-17 44.41 45.18 44.10 44.99 0.8M
2023-05-16 44.49 44.56 43.99 44.09 0.5M
2023-05-15 43.99 44.88 43.79 44.65 0.6M
2023-05-12 44.21 44.38 43.89 44.00 0.6M
2023-05-11 44.52 44.66 43.78 44.17 0.8M
2023-05-10 44.49 45.40 44.05 44.84 1.1M
2023-05-09 44.20 44.45 43.89 44.01 0.7M
2023-05-08 44.07 44.43 43.17 44.25 1.3M
2023-05-05 43.00 45.39 41.63 44.55 2.0M
2023-05-04 41.17 41.57 40.73 41.09 1.0M
2023-05-03 41.01 41.62 41.01 41.13 1.0M
2023-05-02 40.94 41.24 40.30 40.97 1.0M
2023-05-01 40.85 41.95 40.75 41.04 1.3M
2023-04-28 38.34 38.77 38.09 38.71 0.7M
2023-04-27 38.41 38.68 38.08 38.57 0.5M
2023-04-26 37.88 38.61 37.67 38.10 0.5M
2023-04-25 38.98 38.98 37.73 37.74 0.8M
2023-04-24 40.08 40.23 39.37 39.44 0.5M
2023-04-21 39.98 40.35 39.95 40.01 0.7M
2023-04-20 40.16 40.36 39.87 39.91 0.4M
2023-04-19 40.55 40.79 40.07 40.57 0.4M
2023-04-18 41.05 41.10 40.65 40.84 0.6M
2023-04-17 40.74 40.96 40.60 40.84 0.6M
2023-04-14 40.52 40.91 40.47 40.74 0.8M
2023-04-13 40.40 40.81 40.27 40.73 0.8M
2023-04-12 40.49 40.49 39.94 40.10 0.9M
2023-04-11 40.00 40.43 39.88 40.20 0.7M
2023-04-10 39.79 40.34 39.75 40.18 0.6M
2023-04-06 40.08 40.37 39.69 40.19 0.8M
2023-04-05 40.62 40.78 39.91 40.23 0.5M
2023-04-04 40.88 41.01 40.50 40.79 0.6M
2023-04-03 40.15 40.92 40.05 40.92 0.8M
2023-03-31 39.47 40.32 39.39 40.28 1.1M
2023-03-30 39.44 39.71 39.19 39.30 0.5M
2023-03-29 39.07 39.49 38.90 39.25 0.9M
2023-03-28 39.00 39.03 38.44 38.73 0.9M
2023-03-27 38.55 39.13 38.46 39.06 0.7M
2023-03-24 38.16 38.48 38.03 38.38 0.6M
2023-03-23 38.64 39.03 38.04 38.25 0.8M
2023-03-22 38.93 39.56 38.26 38.33 0.9M
2023-03-21 38.89 39.16 38.67 39.05 0.9M
2023-03-20 37.86 38.69 37.82 38.63 0.9M
2023-03-17 37.86 38.26 37.35 37.85 1.4M
2023-03-16 36.93 38.20 36.93 37.99 0.8M
2023-03-15 37.05 37.45 36.71 37.17 1.2M
2023-03-14 37.67 38.10 37.34 37.73 1.3M
2023-03-13 37.46 37.76 36.67 37.01 1.3M
2023-03-10 38.63 38.77 37.51 37.78 0.9M
2023-03-09 40.04 40.24 38.75 38.80 0.6M
2023-03-08 39.85 40.30 39.83 39.93 0.9M
2023-03-07 40.24 40.77 39.44 39.75 1.1M
2023-03-06 40.45 40.45 39.66 40.16 1.6M
2023-03-03 40.50 40.97 40.24 40.43 1.7M
2023-03-02 40.32 40.47 39.02 40.26 1.5M
2023-03-01 40.74 41.24 40.58 40.89 0.9M
2023-02-28 41.12 41.51 40.76 40.76 1.4M
2023-02-27 41.50 41.73 41.17 41.30 0.8M
2023-02-24 40.62 41.44 40.62 41.23 0.5M
2023-02-23 41.80 41.80 40.88 41.54 0.7M
2023-02-22 40.79 41.24 40.57 41.20 1.3M
2023-02-21 40.91 41.20 40.53 40.78 1.0M
2023-02-17 42.11 42.17 41.00 41.39 1.5M
2023-02-16 41.88 42.79 41.61 42.26 1.4M
2023-02-15 40.72 42.45 40.64 42.42 1.8M
2023-02-14 39.71 41.10 39.04 40.66 2.3M
2023-02-13 36.71 39.95 36.32 39.58 3.9M
2023-02-10 34.82 34.95 34.18 34.27 1.1M
2023-02-09 35.56 35.84 34.97 35.07 0.5M
2023-02-08 35.36 35.80 35.00 35.09 0.7M
2023-02-07 34.83 35.66 34.65 35.44 0.5M
2023-02-06 35.03 35.36 34.81 34.93 0.7M
2023-02-03 35.53 36.26 35.35 35.50 0.6M
2023-02-02 36.31 36.65 35.73 36.28 0.8M
2023-02-01 34.90 36.03 34.70 35.76 0.7M
2023-01-31 34.67 35.04 34.59 34.88 0.7M
2023-01-30 34.52 34.87 34.38 34.62 0.7M
2023-01-27 34.23 34.89 34.23 34.76 0.5M
2023-01-26 34.43 34.56 33.89 34.50 0.6M
2023-01-25 33.10 33.98 32.90 33.96 0.6M
2023-01-24 33.94 34.39 33.47 33.48 0.4M
2023-01-23 33.09 33.99 32.93 33.96 0.6M
2023-01-20 32.53 33.12 32.38 33.02 0.5M
2023-01-19 32.70 32.92 32.33 32.50 0.4M
2023-01-18 33.48 33.72 32.85 32.88 0.7M
2023-01-17 33.06 33.36 32.96 33.23 0.6M
2023-01-13 33.37 33.53 33.01 33.13 0.7M
2023-01-12 33.35 33.67 33.06 33.65 0.7M
2023-01-11 33.05 33.68 33.02 33.29 0.7M
2023-01-10 33.19 33.43 32.73 33.01 0.6M
2023-01-09 33.89 34.38 33.52 33.59 0.4M
2023-01-06 34.02 34.02 33.20 33.66 0.4M
2023-01-05 33.81 34.30 33.50 33.81 0.9M
2023-01-04 33.77 34.31 33.37 34.15 0.8M
2023-01-03 34.17 34.42 32.97 33.38 0.7M