Titan International (TWI)

TWI
🏛️ 미국 →
7.75
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
2021-12-31 11.01 11.19 10.75 10.96 1.0M
2021-12-30 10.88 11.34 10.86 11.02 0.4M
2021-12-29 10.77 11.41 10.67 10.93 0.8M
2021-12-28 10.11 10.90 10.11 10.83 0.9M
2021-12-27 9.53 10.19 9.45 10.14 0.6M
2021-12-23 8.87 9.63 8.67 9.40 0.7M
2021-12-22 7.68 8.83 7.65 8.83 0.8M
2021-12-21 7.35 7.62 7.33 7.59 0.3M
2021-12-20 7.60 7.61 7.03 7.26 0.4M
2021-12-17 7.80 7.97 7.63 7.80 1.5M
2021-12-16 8.25 8.30 7.80 7.85 0.3M
2021-12-15 8.06 8.21 7.82 8.18 0.4M
2021-12-14 7.99 8.30 7.87 8.04 0.4M
2021-12-13 7.98 8.22 7.88 8.08 0.3M
2021-12-10 8.22 8.25 7.92 8.03 0.2M
2021-12-09 8.07 8.25 8.02 8.08 0.2M
2021-12-08 8.12 8.28 8.03 8.07 0.3M
2021-12-07 7.67 8.20 7.67 8.12 0.4M
2021-12-06 7.10 7.69 7.02 7.51 0.8M
2021-12-03 6.91 6.97 6.74 6.96 0.3M
2021-12-02 6.74 6.92 6.70 6.88 0.3M
2021-12-01 7.14 7.22 6.69 6.70 0.4M
2021-11-30 7.24 7.39 6.78 6.89 0.4M
2021-11-29 7.66 7.66 7.20 7.39 0.4M
2021-11-26 7.51 7.51 6.96 7.51 0.3M
2021-11-24 7.69 8.06 7.65 7.75 0.4M
2021-11-23 7.80 7.91 7.66 7.72 0.2M
2021-11-22 7.78 8.05 7.74 7.80 0.2M
2021-11-19 7.78 7.85 7.70 7.71 0.2M
2021-11-18 8.03 8.05 7.80 7.83 0.2M
2021-11-17 8.10 8.16 7.92 8.03 0.2M
2021-11-16 8.22 8.25 8.13 8.18 0.2M
2021-11-15 8.28 8.30 8.13 8.27 0.3M
2021-11-12 8.30 8.30 8.18 8.20 0.2M
2021-11-11 8.18 8.30 8.07 8.23 0.1M
2021-11-10 8.15 8.21 8.04 8.11 0.2M
2021-11-09 8.26 8.32 8.10 8.23 0.2M
2021-11-08 8.62 8.65 8.22 8.23 0.2M
2021-11-05 8.45 8.59 8.19 8.42 0.4M
2021-11-04 7.80 8.39 7.73 8.24 0.8M
2021-11-03 7.42 7.82 7.34 7.80 0.5M
2021-11-02 7.66 7.66 7.36 7.47 0.2M
2021-11-01 7.30 7.66 7.30 7.55 0.3M
2021-10-29 7.11 7.24 7.08 7.22 0.2M
2021-10-27 6.99 7.01 6.75 6.78 0.3M
2021-10-26 7.46 7.46 7.02 7.03 0.2M
2021-10-25 7.25 7.50 7.20 7.46 0.3M
2021-10-22 7.37 7.38 7.13 7.22 0.1M
2021-10-21 7.28 7.49 7.18 7.34 0.2M
2021-10-20 7.07 7.34 6.93 7.30 0.2M
2021-10-19 7.14 7.15 7.01 7.06 0.1M
2021-10-18 7.01 7.16 6.96 7.07 0.1M
2021-10-15 7.30 7.32 7.10 7.11 0.2M
2021-10-14 6.96 7.15 6.87 7.11 0.2M
2021-10-13 6.83 6.91 6.71 6.85 0.1M
2021-10-12 6.85 6.98 6.74 6.86 0.2M
2021-10-11 7.21 7.26 6.84 6.85 0.2M
2021-10-08 7.17 7.37 7.17 7.18 0.2M
2021-10-07 6.88 7.20 6.75 7.17 0.4M
2021-10-06 7.16 7.17 6.77 6.79 0.3M
2021-10-05 7.24 7.34 7.07 7.31 0.3M
2021-10-04 7.18 7.25 7.12 7.20 0.2M
2021-10-01 7.23 7.34 7.11 7.23 0.3M
2021-09-30 7.45 7.45 7.14 7.16 0.2M
2021-09-29 7.61 7.61 7.37 7.39 0.1M
2021-09-28 7.41 7.65 7.41 7.57 0.1M
2021-09-27 7.24 7.74 7.24 7.48 0.5M
2021-09-24 7.27 7.38 7.17 7.17 0.2M
2021-09-23 7.21 7.45 7.21 7.32 0.2M
2021-09-22 7.06 7.37 7.02 7.10 0.3M
2021-09-21 7.20 7.27 6.94 7.02 0.2M
2021-09-20 7.04 7.17 6.94 7.09 0.2M
2021-09-17 7.24 7.38 6.97 7.36 0.8M
2021-09-16 7.23 7.26 7.05 7.25 0.2M
2021-09-15 7.04 7.23 7.00 7.20 0.2M
2021-09-14 7.36 7.37 7.02 7.04 0.2M
2021-09-13 7.20 7.33 7.04 7.32 0.2M
2021-09-10 7.43 7.45 7.11 7.11 0.2M
2021-09-09 7.38 7.59 7.29 7.33 0.4M
2021-09-08 7.82 7.82 7.33 7.36 0.3M
2021-09-07 7.95 7.95 7.63 7.80 0.4M
2021-09-03 7.96 8.05 7.81 7.94 0.4M
2021-09-02 8.11 8.20 7.96 7.99 0.3M
2021-09-01 8.35 8.35 7.95 8.03 0.3M
2021-08-31 8.37 8.42 8.15 8.31 0.2M
2021-08-30 8.50 8.52 8.25 8.36 0.2M
2021-08-27 8.07 8.44 8.01 8.43 0.3M
2021-08-26 8.21 8.26 8.00 8.00 0.2M
2021-08-25 8.28 8.48 8.21 8.28 0.2M
2021-08-24 8.35 8.47 8.17 8.35 0.2M
2021-08-23 8.10 8.31 8.10 8.24 0.2M
2021-08-20 7.74 7.98 7.66 7.92 0.2M
2021-08-19 8.07 8.12 7.60 7.71 0.4M
2021-08-18 8.16 8.49 8.06 8.20 0.2M
2021-08-17 8.62 8.62 8.26 8.32 0.2M
2021-08-16 9.05 9.11 8.68 8.68 0.2M
2021-08-13 9.18 9.24 8.97 9.13 0.2M
2021-08-12 9.31 9.33 9.06 9.18 0.2M
2021-08-11 9.15 9.28 8.98 9.26 0.2M
2021-08-10 8.70 9.21 8.53 9.16 0.3M
2021-08-09 8.65 8.73 8.49 8.62 0.3M
2021-08-06 8.35 8.74 8.30 8.65 0.3M
2021-08-05 8.11 8.45 8.10 8.43 0.3M
2021-08-04 8.10 8.23 7.88 8.01 0.5M
2021-08-03 8.52 8.52 7.94 8.23 0.4M
2021-08-02 8.67 9.15 8.43 8.45 0.7M
2021-07-30 8.37 8.83 8.20 8.62 0.6M
2021-07-29 8.31 8.48 8.05 8.31 0.5M
2021-07-28 7.52 7.89 7.47 7.76 0.4M
2021-07-27 7.61 7.73 7.33 7.38 0.3M
2021-07-26 7.55 7.93 7.55 7.81 0.3M
2021-07-23 7.33 7.54 7.28 7.54 0.3M
2021-07-22 7.44 7.47 7.28 7.32 0.2M
2021-07-21 7.60 7.80 7.32 7.47 0.3M
2021-07-20 7.10 7.60 7.01 7.51 0.5M
2021-07-19 7.03 7.24 6.86 7.10 0.5M
2021-07-16 7.87 7.95 7.32 7.35 0.4M
2021-07-15 7.77 8.10 7.74 7.75 0.4M
2021-07-14 7.97 8.10 7.81 7.90 0.3M
2021-07-13 8.28 8.30 7.83 7.89 0.3M
2021-07-12 8.02 8.31 7.93 8.30 0.2M
2021-07-09 8.01 8.31 7.97 8.13 0.2M
2021-07-08 7.70 8.15 7.65 7.82 0.4M
2021-07-07 7.78 8.00 7.61 7.99 0.5M
2021-07-06 8.10 8.10 7.85 7.90 0.5M
2021-07-02 8.54 8.54 8.15 8.17 0.3M
2021-07-01 8.50 8.64 8.35 8.53 0.6M
2021-06-30 8.10 8.50 8.00 8.48 1.0M
2021-06-29 8.42 8.42 8.11 8.17 0.3M
2021-06-28 8.51 8.52 8.11 8.27 0.6M
2021-06-25 8.75 9.02 8.51 8.61 6.4M
2021-06-24 8.56 8.86 8.40 8.74 0.5M
2021-06-23 8.31 8.71 8.28 8.48 0.6M
2021-06-22 8.51 8.60 8.27 8.42 0.7M
2021-06-21 8.31 8.71 8.26 8.49 0.6M
2021-06-18 8.25 8.40 8.10 8.14 0.7M
2021-06-17 9.17 9.25 8.17 8.44 0.8M
2021-06-16 9.15 9.26 8.96 9.16 0.5M
2021-06-15 9.17 9.33 9.10 9.31 0.3M
2021-06-14 9.29 9.42 9.02 9.12 0.4M
2021-06-11 9.30 9.56 9.25 9.27 0.2M
2021-06-10 9.66 9.74 9.31 9.33 0.4M
2021-06-09 9.97 9.98 9.66 9.67 0.4M
2021-06-08 9.61 10.13 9.58 9.97 0.6M
2021-06-07 9.66 9.69 9.41 9.62 0.4M
2021-06-04 9.50 9.63 9.32 9.56 0.3M
2021-06-03 9.50 9.70 9.28 9.45 0.3M
2021-06-02 10.02 10.05 9.52 9.58 0.4M
2021-06-01 9.35 10.03 9.35 9.99 0.4M
2021-05-28 9.40 9.44 9.12 9.29 0.4M
2021-05-27 9.35 9.52 9.15 9.45 0.4M
2021-05-26 9.05 9.23 8.91 9.20 0.4M
2021-05-25 9.15 9.45 9.00 9.00 0.4M
2021-05-24 9.30 9.32 9.03 9.21 0.4M
2021-05-21 9.36 9.63 9.19 9.32 0.4M
2021-05-20 9.24 9.29 8.92 9.24 0.4M
2021-05-19 9.27 9.34 8.90 9.19 0.4M
2021-05-18 9.83 9.91 9.41 9.42 0.5M
2021-05-17 10.11 10.24 9.77 9.86 0.4M
2021-05-14 10.18 10.27 9.97 10.27 0.6M
2021-05-13 10.05 10.48 9.87 10.01 0.3M
2021-05-12 10.40 10.63 9.92 10.01 0.4M
2021-05-11 10.63 11.07 10.40 10.48 0.4M
2021-05-10 11.45 11.82 10.82 10.85 0.7M
2021-05-07 10.94 11.39 10.66 11.29 0.5M
2021-05-06 11.02 11.11 9.97 10.86 1.0M
2021-05-05 11.39 11.39 11.02 11.11 0.4M
2021-05-04 11.27 11.40 10.53 11.25 0.6M
2021-05-03 10.91 11.45 10.80 11.41 0.7M
2021-04-30 10.74 11.16 10.65 10.79 0.4M
2021-04-29 11.25 11.27 10.51 10.73 0.4M
2021-04-28 10.92 11.25 10.75 11.13 0.3M
2021-04-27 10.70 10.95 10.65 10.91 0.3M
2021-04-26 11.08 11.11 10.53 10.70 0.5M
2021-04-23 10.44 11.10 10.31 11.01 0.5M
2021-04-22 10.28 10.82 10.12 10.37 0.6M
2021-04-21 9.49 10.38 9.47 10.21 0.5M
2021-04-20 9.82 9.96 9.43 9.59 0.4M
2021-04-19 10.00 10.13 9.60 9.96 0.4M
2021-04-16 10.14 10.24 9.71 10.14 0.4M
2021-04-15 10.27 10.27 9.80 10.10 0.2M
2021-04-14 10.27 10.62 10.11 10.16 0.5M
2021-04-13 10.13 10.35 9.81 10.22 0.5M
2021-04-12 10.00 10.12 9.65 10.02 0.4M
2021-04-09 9.63 10.13 9.49 9.97 0.6M
2021-04-08 9.78 9.88 9.43 9.73 0.3M
2021-04-07 10.11 10.15 9.62 9.71 0.3M
2021-04-06 10.09 10.37 10.00 10.19 0.4M
2021-04-05 9.75 10.25 9.75 10.07 0.4M
2021-04-01 9.21 9.69 9.21 9.61 0.3M
2021-03-31 9.83 9.90 9.03 9.28 1.0M
2021-03-30 9.34 9.79 9.20 9.66 0.4M
2021-03-29 9.05 9.75 9.05 9.23 0.5M
2021-03-26 9.21 9.31 8.78 9.19 0.8M
2021-03-25 8.52 9.20 8.43 9.12 0.6M
2021-03-24 9.18 9.58 8.80 8.81 0.4M
2021-03-23 9.82 10.01 8.86 8.95 0.7M
2021-03-22 10.25 10.30 9.55 10.05 0.6M
2021-03-19 9.89 10.18 9.32 10.15 1.0M
2021-03-18 10.48 10.77 9.61 9.69 0.6M
2021-03-17 9.91 10.61 9.71 10.47 0.8M
2021-03-16 9.41 10.46 9.20 9.88 2.5M
2021-03-15 8.52 9.41 8.15 9.32 0.9M
2021-03-12 8.60 8.75 8.43 8.53 0.3M
2021-03-11 8.44 8.77 8.41 8.58 0.4M
2021-03-10 7.92 8.35 7.89 8.31 0.5M
2021-03-09 7.79 7.93 7.53 7.85 0.3M
2021-03-08 7.87 7.96 7.58 7.63 0.4M
2021-03-05 8.40 8.42 7.17 7.79 0.7M
2021-03-04 8.35 8.48 7.52 8.14 0.8M
2021-03-03 8.40 8.56 7.89 7.96 0.4M
2021-03-02 8.40 8.67 8.14 8.25 0.3M
2021-03-01 8.56 8.80 8.34 8.39 0.4M
2021-02-26 8.20 8.63 7.86 8.27 0.5M
2021-02-25 8.76 8.88 8.12 8.20 0.5M
2021-02-24 8.66 9.07 8.37 8.60 0.4M
2021-02-23 8.20 8.54 7.51 8.51 0.6M
2021-02-22 8.24 8.73 8.20 8.35 0.4M
2021-02-19 7.50 8.29 7.40 8.22 0.5M
2021-02-18 7.57 7.76 7.15 7.31 0.5M
2021-02-17 7.85 7.87 7.38 7.62 0.2M
2021-02-16 8.02 8.21 7.81 7.88 0.4M
2021-02-12 7.59 7.81 7.41 7.79 0.2M
2021-02-11 7.51 7.65 7.20 7.60 0.4M
2021-02-10 8.00 8.00 7.17 7.48 0.6M
2021-02-09 7.56 8.80 7.51 7.88 1.2M
2021-02-08 7.35 7.60 7.23 7.60 0.3M
2021-02-05 7.50 7.50 6.94 7.21 0.5M
2021-02-04 7.49 7.58 7.29 7.49 0.3M
2021-02-03 7.60 7.70 7.13 7.40 0.5M
2021-02-02 7.40 7.65 7.13 7.52 0.6M
2021-02-01 6.92 7.42 6.92 7.29 0.5M
2021-01-29 6.65 6.96 6.60 6.90 0.4M
2021-01-28 6.60 6.88 6.50 6.70 0.4M
2021-01-27 6.40 6.80 6.31 6.52 0.5M
2021-01-26 6.74 6.98 6.47 6.57 0.4M
2021-01-25 7.05 7.20 6.56 6.74 0.4M
2021-01-22 6.54 7.06 6.27 7.05 0.5M
2021-01-21 7.30 7.30 6.61 6.66 0.5M
2021-01-20 7.65 7.95 6.87 7.34 0.6M
2021-01-19 7.25 7.80 7.25 7.43 0.5M
2021-01-15 7.05 7.47 6.96 7.22 0.5M
2021-01-14 6.84 7.47 6.78 7.11 0.9M
2021-01-13 6.90 6.95 6.59 6.76 0.4M
2021-01-12 6.64 6.82 6.58 6.82 0.4M
2021-01-11 6.25 6.60 6.20 6.54 0.5M
2021-01-08 6.21 6.34 6.15 6.34 0.3M
2021-01-07 6.00 6.27 5.99 6.25 0.5M
2021-01-06 5.23 5.99 5.23 5.96 1.0M
2021-01-05 4.87 5.50 4.83 5.22 0.8M
2021-01-04 4.90 4.93 4.68 4.82 0.4M