TPI Composites Inc (TPICQ)

TPIC
🏛️ 미국 →
0.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.03 0.04 0.03 0.03 0.2M
2025-09-25 0.04 0.04 0.03 0.03 0.2M
2025-09-24 0.03 0.04 0.03 0.03 0.3M
2025-09-23 0.03 0.03 0.03 0.03 0.5M
2025-09-22 0.03 0.03 0.03 0.03 0.3M
2025-09-19 0.03 0.05 0.03 0.04 0.9M
2025-09-18 0.03 0.04 0.03 0.04 0.4M
2025-09-17 0.03 0.04 0.03 0.03 0.2M
2025-09-16 0.03 0.03 0.03 0.03 0.6M
2025-09-15 0.03 0.04 0.03 0.03 0.8M
2025-09-12 0.03 0.04 0.03 0.04 0.3M
2025-09-11 0.03 0.04 0.03 0.03 0.2M
2025-09-10 0.03 0.04 0.03 0.03 0.5M
2025-09-09 0.04 0.04 0.03 0.03 1.9M
2025-09-08 0.05 0.05 0.04 0.04 1.0M
2025-09-05 0.04 0.05 0.04 0.05 1.0M
2025-09-04 0.04 0.05 0.04 0.05 0.4M
2025-09-03 0.04 0.05 0.04 0.04 0.2M
2025-09-02 0.04 0.04 0.04 0.04 0.9M
2025-08-29 0.04 0.05 0.04 0.04 0.6M
2025-08-28 0.03 0.04 0.03 0.04 1.8M
2025-08-27 0.03 0.04 0.03 0.03 0.8M
2025-08-26 0.05 0.05 0.03 0.03 1.1M
2025-08-25 0.03 0.05 0.03 0.04 1.6M
2025-08-22 0.04 0.04 0.03 0.04 1.6M
2025-08-21 0.02 0.04 0.02 0.03 3.0M
2025-08-20 0.04 0.04 0.02 0.02 10.0M
2025-08-19 0.06 0.08 0.04 0.05 13.5M
2025-08-18 0.11 0.15 0.11 0.13 70.4M
2025-08-15 0.26 0.28 0.23 0.24 31.0M
2025-08-14 0.16 0.45 0.16 0.30 664.8M
2025-08-13 0.16 0.16 0.14 0.16 25.3M
2025-08-12 0.22 0.22 0.15 0.18 49.8M
2025-08-11 0.36 0.38 0.22 0.29 23.5M
2025-08-08 0.68 0.69 0.31 0.32 23.6M
2025-08-07 0.70 0.73 0.68 0.70 0.5M
2025-08-06 0.75 0.76 0.69 0.70 0.8M
2025-08-05 0.75 0.77 0.75 0.76 0.3M
2025-08-04 0.77 0.80 0.75 0.75 0.3M
2025-08-01 0.77 0.80 0.75 0.75 0.3M
2025-07-31 0.80 0.81 0.77 0.78 0.2M
2025-07-30 0.82 0.84 0.78 0.78 0.3M
2025-07-29 0.88 0.90 0.81 0.82 0.4M
2025-07-28 0.86 0.91 0.85 0.88 0.3M
2025-07-25 0.89 0.90 0.85 0.87 0.4M
2025-07-24 0.89 0.92 0.88 0.89 0.3M
2025-07-23 0.93 0.96 0.87 0.90 0.5M
2025-07-22 0.88 0.94 0.88 0.93 0.2M
2025-07-21 0.92 0.95 0.88 0.89 0.4M
2025-07-18 0.91 0.98 0.89 0.92 0.6M
2025-07-17 0.80 0.92 0.80 0.88 0.8M
2025-07-16 0.74 0.80 0.74 0.78 0.5M
2025-07-15 0.82 0.83 0.73 0.74 1.0M
2025-07-14 0.84 0.86 0.77 0.78 0.9M
2025-07-11 0.91 0.98 0.82 0.84 0.9M
2025-07-10 0.89 0.95 0.89 0.91 0.2M
2025-07-09 0.94 0.97 0.89 0.89 0.5M
2025-07-08 0.92 0.97 0.92 0.94 0.3M
2025-07-07 0.97 1.01 0.92 0.92 0.6M
2025-07-03 0.90 1.00 0.90 0.98 0.3M
2025-07-02 0.88 0.97 0.88 0.90 0.3M
2025-07-01 0.91 0.95 0.88 0.89 0.4M
2025-06-30 0.91 0.94 0.86 0.86 0.6M
2025-06-27 0.95 1.02 0.90 0.90 5.9M
2025-06-26 1.10 1.17 0.94 0.95 1.9M
2025-06-25 1.15 1.16 1.07 1.07 0.6M
2025-06-24 1.11 1.17 1.10 1.17 0.5M
2025-06-23 1.13 1.16 1.10 1.10 0.5M
2025-06-20 1.22 1.25 1.14 1.14 1.8M
2025-06-18 1.16 1.26 1.16 1.23 0.6M
2025-06-17 1.14 1.20 1.14 1.18 0.5M
2025-06-16 1.11 1.20 1.10 1.19 0.4M
2025-06-13 1.22 1.24 1.06 1.08 0.8M
2025-06-12 1.23 1.30 1.22 1.25 0.2M
2025-06-11 1.23 1.29 1.20 1.25 0.8M
2025-06-10 1.24 1.30 1.21 1.23 1.2M
2025-06-09 1.35 1.35 1.23 1.24 0.5M
2025-06-06 1.29 1.39 1.25 1.30 0.8M
2025-06-05 1.25 1.34 1.21 1.27 0.4M
2025-06-04 1.36 1.38 1.23 1.24 0.5M
2025-06-03 1.21 1.38 1.20 1.36 0.7M
2025-06-02 1.20 1.25 1.18 1.20 0.5M
2025-05-30 1.23 1.28 1.20 1.20 0.5M
2025-05-29 1.30 1.33 1.25 1.25 0.3M
2025-05-28 1.36 1.37 1.25 1.29 0.4M
2025-05-27 1.23 1.39 1.15 1.36 1.1M
2025-05-23 1.16 1.24 1.16 1.20 0.2M
2025-05-22 1.16 1.24 1.14 1.20 0.4M
2025-05-21 1.12 1.28 1.12 1.17 0.4M
2025-05-20 1.15 1.35 1.12 1.16 1.2M
2025-05-19 1.10 1.15 1.03 1.15 0.5M
2025-05-16 1.10 1.16 1.10 1.15 0.6M
2025-05-15 1.01 1.12 1.00 1.10 0.5M
2025-05-14 1.03 1.07 1.00 1.01 0.3M
2025-05-13 0.93 1.05 0.92 1.04 0.5M
2025-05-12 0.88 1.02 0.88 0.99 0.5M
2025-05-09 1.04 1.04 0.83 0.87 0.7M
2025-05-08 1.00 1.02 0.98 1.01 0.2M
2025-05-07 0.95 1.04 0.94 0.99 0.3M
2025-05-06 0.96 1.00 0.93 0.95 0.2M
2025-05-05 0.97 0.97 0.94 0.97 0.2M
2025-05-02 0.94 1.01 0.91 0.97 0.5M
2025-05-01 0.92 0.94 0.92 0.94 0.3M
2025-04-30 0.85 0.92 0.80 0.91 0.4M
2025-04-29 0.91 0.93 0.84 0.86 0.2M
2025-04-28 0.90 0.93 0.89 0.93 0.3M
2025-04-25 0.89 0.93 0.83 0.89 0.6M
2025-04-24 0.80 0.91 0.80 0.90 0.6M
2025-04-23 0.80 0.84 0.76 0.82 0.4M
2025-04-22 0.79 0.82 0.72 0.79 0.4M
2025-04-21 0.70 0.76 0.65 0.75 0.4M
2025-04-17 0.72 0.75 0.71 0.73 0.3M
2025-04-16 0.78 0.82 0.71 0.72 0.3M
2025-04-15 0.85 0.90 0.78 0.80 0.2M
2025-04-14 0.83 0.92 0.82 0.85 0.3M
2025-04-11 0.75 0.85 0.73 0.83 0.3M
2025-04-10 0.82 0.83 0.74 0.76 0.1M
2025-04-09 0.69 0.83 0.65 0.82 0.9M
2025-04-08 0.69 0.72 0.68 0.68 0.4M
2025-04-07 0.68 0.75 0.64 0.68 1.0M
2025-04-04 0.76 0.78 0.71 0.72 0.4M
2025-04-03 0.78 0.85 0.78 0.78 0.5M
2025-04-02 0.80 0.87 0.77 0.87 0.7M
2025-04-01 0.80 0.82 0.77 0.79 0.3M
2025-03-31 0.77 0.84 0.73 0.81 0.6M
2025-03-28 0.86 0.87 0.77 0.78 1.6M
2025-03-27 0.83 0.87 0.81 0.85 0.5M
2025-03-26 0.95 0.97 0.85 0.85 0.7M
2025-03-25 0.88 1.00 0.82 0.99 1.5M
2025-03-24 0.85 0.90 0.82 0.87 0.7M
2025-03-21 0.88 0.89 0.79 0.84 2.3M
2025-03-20 1.01 1.03 0.88 0.89 1.3M
2025-03-19 1.03 1.06 1.00 1.02 0.4M
2025-03-18 1.11 1.13 1.03 1.04 0.6M
2025-03-17 1.07 1.23 1.07 1.20 0.8M
2025-03-14 0.98 1.10 0.98 1.07 0.8M
2025-03-13 1.01 1.07 0.96 0.97 1.0M
2025-03-12 1.03 1.04 0.98 0.99 0.4M
2025-03-11 1.01 1.05 1.00 1.03 0.5M
2025-03-10 1.01 1.10 1.00 1.02 0.9M
2025-03-07 1.07 1.09 1.01 1.03 0.8M
2025-03-06 1.05 1.10 1.05 1.08 0.5M
2025-03-05 1.17 1.17 1.05 1.09 0.7M
2025-03-04 1.00 1.21 1.00 1.17 1.4M
2025-03-03 1.13 1.15 0.98 0.98 1.0M
2025-02-28 1.07 1.26 1.06 1.13 2.0M
2025-02-27 1.12 1.15 1.01 1.04 1.3M
2025-02-26 1.24 1.28 1.13 1.14 1.3M
2025-02-25 1.32 1.32 1.18 1.22 1.1M
2025-02-24 1.55 1.55 1.31 1.32 1.1M
2025-02-21 1.38 1.82 1.38 1.46 3.1M
2025-02-20 1.45 1.47 1.37 1.46 0.9M
2025-02-19 1.36 1.51 1.33 1.42 1.0M
2025-02-18 1.38 1.44 1.30 1.36 0.9M
2025-02-14 1.35 1.44 1.30 1.32 0.6M
2025-02-13 1.26 1.36 1.25 1.32 0.7M
2025-02-12 1.30 1.31 1.22 1.23 0.8M
2025-02-11 1.36 1.40 1.32 1.32 0.4M
2025-02-10 1.42 1.45 1.36 1.37 0.4M
2025-02-07 1.52 1.52 1.38 1.38 0.4M
2025-02-06 1.47 1.56 1.47 1.51 0.5M
2025-02-05 1.43 1.47 1.37 1.46 0.6M
2025-02-04 1.55 1.55 1.39 1.42 1.0M
2025-02-03 1.60 1.62 1.51 1.52 0.7M
2025-01-31 1.63 1.77 1.60 1.63 1.4M
2025-01-30 1.62 1.71 1.58 1.63 0.6M
2025-01-29 1.68 1.69 1.53 1.56 0.6M
2025-01-28 1.76 1.81 1.62 1.66 1.4M
2025-01-27 1.67 1.78 1.55 1.75 1.1M
2025-01-24 1.53 1.70 1.49 1.68 1.0M
2025-01-23 1.53 1.64 1.49 1.51 0.8M
2025-01-22 1.44 1.58 1.33 1.57 1.7M
2025-01-21 1.50 1.52 1.33 1.46 0.7M
2025-01-17 1.52 1.61 1.49 1.56 0.7M
2025-01-16 1.45 1.54 1.40 1.50 0.5M
2025-01-15 1.55 1.56 1.43 1.47 0.7M
2025-01-14 1.47 1.55 1.40 1.47 0.8M
2025-01-13 1.55 1.55 1.39 1.44 0.7M
2025-01-10 1.57 1.59 1.42 1.57 0.9M
2025-01-08 1.69 1.69 1.54 1.64 1.4M
2025-01-07 1.86 1.95 1.70 1.75 2.0M
2025-01-06 1.93 2.08 1.84 1.87 1.3M
2025-01-03 1.83 2.05 1.80 1.92 2.2M
2025-01-02 1.86 1.91 1.74 1.79 1.4M