트리스 메디컬 컨셉트 (TMCI)

TMCI
🏛️ 미국 →
6.71
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 12.77 12.98 12.44 12.75 0.5M
2023-12-28 12.79 13.03 12.58 12.88 0.3M
2023-12-27 12.69 12.87 12.54 12.86 0.4M
2023-12-26 12.23 12.77 12.15 12.69 0.8M
2023-12-22 12.45 12.45 11.79 12.13 0.4M
2023-12-21 11.32 12.15 11.25 11.88 0.7M
2023-12-20 10.94 11.73 10.70 10.98 0.6M
2023-12-19 10.46 11.08 10.29 10.96 0.6M
2023-12-18 10.42 10.42 9.93 10.22 0.6M
2023-12-15 10.63 10.91 10.20 10.46 1.0M
2023-12-14 10.01 11.05 10.01 10.51 1.4M
2023-12-13 9.04 9.52 8.81 9.50 1.1M
2023-12-12 9.39 9.45 9.00 9.05 1.2M
2023-12-11 9.47 9.58 9.09 9.39 0.8M
2023-12-08 9.43 9.88 9.22 9.50 0.6M
2023-12-07 8.96 9.53 8.82 9.47 0.8M
2023-12-06 9.12 9.14 8.83 8.91 1.0M
2023-12-05 9.43 9.44 8.84 8.95 1.4M
2023-12-04 9.29 9.53 9.04 9.42 0.8M
2023-12-01 9.00 9.38 8.78 9.31 0.8M
2023-11-30 9.02 9.19 8.69 8.76 2.2M
2023-11-29 8.80 9.37 8.80 8.97 1.1M
2023-11-28 8.83 8.83 8.44 8.68 2.2M
2023-11-27 8.77 9.14 8.59 8.83 1.5M
2023-11-24 8.68 9.36 8.65 8.87 0.8M
2023-11-22 8.63 8.89 8.28 8.63 3.9M
2023-11-21 8.52 8.90 8.32 8.50 0.8M
2023-11-20 8.42 8.70 8.12 8.59 0.7M
2023-11-17 8.42 8.68 8.19 8.44 0.8M
2023-11-16 7.73 8.67 7.67 8.35 0.8M
2023-11-15 7.44 8.10 7.30 7.95 1.3M
2023-11-14 6.44 7.37 6.33 7.29 2.5M
2023-11-13 6.35 6.76 6.00 6.03 2.1M
2023-11-10 5.27 6.63 5.27 6.21 8.2M
2023-11-09 10.86 10.86 9.98 10.00 0.4M
2023-11-08 11.19 11.19 10.52 10.72 0.3M
2023-11-07 10.78 11.48 10.78 11.14 0.4M
2023-11-06 11.15 11.34 10.83 10.84 0.3M
2023-11-03 11.00 11.33 10.77 11.04 0.4M
2023-11-02 10.25 10.73 10.25 10.72 0.4M
2023-11-01 10.00 10.12 9.64 10.10 1.1M
2023-10-31 9.72 10.16 9.71 10.03 0.4M
2023-10-30 9.58 9.70 9.45 9.68 0.7M
2023-10-27 9.48 9.53 9.23 9.50 1.1M
2023-10-26 9.46 9.53 9.25 9.40 0.7M
2023-10-25 9.64 9.68 9.29 9.44 0.6M
2023-10-24 10.22 10.41 9.71 9.85 1.4M
2023-10-23 9.74 10.20 9.67 10.13 0.7M
2023-10-20 9.77 10.45 9.72 9.91 3.2M
2023-10-19 9.83 9.96 9.67 9.78 0.3M
2023-10-18 10.23 10.25 9.76 9.89 0.3M
2023-10-17 10.09 10.64 10.09 10.37 0.5M
2023-10-16 10.03 10.44 9.85 10.28 0.5M
2023-10-13 9.86 10.20 9.56 10.11 1.0M
2023-10-12 11.34 11.34 9.89 9.92 1.3M
2023-10-11 12.71 12.71 11.29 11.41 0.6M
2023-10-10 12.19 12.83 12.08 12.71 0.6M
2023-10-09 11.98 12.36 11.66 12.19 0.3M
2023-10-06 12.25 12.38 11.76 12.13 0.5M
2023-10-05 12.00 12.40 11.60 12.29 0.7M
2023-10-04 12.51 12.56 11.62 11.99 0.6M
2023-10-03 12.26 12.72 12.03 12.53 0.6M
2023-10-02 13.35 13.35 12.38 12.49 0.6M
2023-09-29 12.84 13.30 12.61 13.11 0.8M
2023-09-28 12.17 12.55 11.85 12.20 0.7M
2023-09-27 12.45 12.76 11.94 12.16 1.1M
2023-09-26 13.12 13.75 12.28 12.33 0.7M
2023-09-25 13.31 13.35 13.04 13.14 0.3M
2023-09-22 13.47 13.65 13.28 13.38 0.5M
2023-09-21 13.69 13.69 13.27 13.43 0.4M
2023-09-20 14.80 15.03 13.87 13.89 0.6M
2023-09-19 14.47 14.89 13.79 14.42 0.5M
2023-09-18 14.31 14.80 14.12 14.51 0.4M
2023-09-15 15.39 15.39 14.35 14.38 1.6M
2023-09-14 15.61 15.86 14.96 15.28 1.0M
2023-09-13 15.13 15.72 15.13 15.55 0.6M
2023-09-12 14.20 15.41 14.20 15.22 0.9M
2023-09-11 13.81 14.36 13.77 14.20 0.7M
2023-09-08 14.23 14.23 13.47 13.58 0.6M
2023-09-07 15.32 15.40 14.13 14.25 0.7M
2023-09-06 14.95 15.41 14.63 15.37 0.6M
2023-09-05 15.46 15.64 14.94 15.01 0.3M
2023-09-01 15.55 15.64 15.29 15.57 0.4M
2023-08-31 16.16 16.19 15.53 15.55 0.5M
2023-08-30 15.66 16.23 15.43 16.19 0.3M
2023-08-29 15.55 15.88 15.33 15.73 0.4M
2023-08-28 15.42 15.84 15.28 15.50 0.5M
2023-08-25 15.40 15.72 15.28 15.39 0.5M
2023-08-24 15.50 15.55 15.16 15.42 0.3M
2023-08-23 15.52 16.28 15.37 15.49 0.8M
2023-08-22 15.26 15.88 15.11 15.50 0.7M
2023-08-21 16.66 16.67 15.18 15.20 0.7M
2023-08-18 16.61 16.93 16.61 16.72 0.4M
2023-08-17 16.88 16.98 16.44 16.79 0.4M
2023-08-16 17.49 17.61 16.82 16.87 0.5M
2023-08-15 17.11 17.63 17.05 17.54 0.5M
2023-08-14 16.50 17.35 16.37 17.26 0.3M
2023-08-11 17.14 17.33 16.30 16.54 0.6M
2023-08-10 17.28 17.61 16.21 17.20 1.1M
2023-08-09 19.89 20.40 17.19 17.24 1.4M
2023-08-08 20.69 20.77 19.89 20.13 0.3M
2023-08-07 20.82 21.08 20.69 20.74 0.3M
2023-08-04 21.08 21.52 20.74 20.75 0.3M
2023-08-03 20.98 21.52 20.98 21.14 0.3M
2023-08-02 21.67 21.90 20.90 21.09 0.4M
2023-08-01 22.62 22.62 21.62 21.92 0.4M
2023-07-31 23.28 23.28 22.61 22.79 0.3M
2023-07-28 22.94 23.34 22.89 23.26 0.2M
2023-07-27 22.75 22.93 22.15 22.80 0.5M
2023-07-26 22.36 22.90 22.21 22.68 0.2M
2023-07-25 22.10 22.66 22.10 22.42 0.2M
2023-07-24 23.97 24.00 21.98 22.16 0.4M
2023-07-21 23.92 24.19 23.78 24.01 0.3M
2023-07-20 23.62 23.95 23.62 23.77 0.2M
2023-07-19 23.82 24.00 23.44 23.69 0.3M
2023-07-18 24.35 24.78 23.61 23.80 0.3M
2023-07-17 24.84 25.16 24.27 24.35 0.3M
2023-07-14 24.58 24.97 24.47 24.87 0.2M
2023-07-13 23.73 25.22 23.73 24.64 0.3M
2023-07-12 23.06 23.87 22.84 23.69 0.4M
2023-07-11 23.22 23.48 22.77 22.87 0.4M
2023-07-10 23.18 23.59 23.04 23.24 0.3M
2023-07-07 23.25 23.63 22.85 23.25 0.4M
2023-07-06 24.10 24.12 23.28 23.32 0.2M
2023-07-05 24.46 24.54 24.06 24.17 0.3M
2023-07-03 25.50 25.50 24.32 24.47 0.2M
2023-06-30 24.74 25.76 24.74 25.58 0.5M
2023-06-29 24.31 25.63 24.31 24.67 0.4M
2023-06-28 23.87 24.61 23.71 24.32 0.4M
2023-06-27 24.74 24.88 23.84 23.91 0.4M
2023-06-26 25.41 25.43 24.71 24.72 0.3M
2023-06-23 25.65 25.95 25.35 25.55 1.6M
2023-06-22 25.60 26.00 24.96 25.83 0.2M
2023-06-21 25.84 26.00 25.23 25.56 0.3M
2023-06-20 25.01 25.95 24.83 25.85 0.3M
2023-06-16 25.60 25.79 25.08 25.24 0.5M
2023-06-15 25.62 26.06 25.10 25.29 0.2M
2023-06-14 25.73 26.56 25.54 25.62 0.4M
2023-06-13 25.11 26.25 24.76 25.45 0.5M
2023-06-12 26.11 26.11 24.69 24.97 0.5M
2023-06-09 25.83 26.11 25.38 25.88 0.2M
2023-06-08 26.11 26.27 25.57 25.91 0.7M
2023-06-07 25.90 26.63 25.90 26.24 0.3M
2023-06-06 25.56 26.27 25.20 26.12 0.3M
2023-06-05 26.05 26.52 25.34 25.58 0.6M
2023-06-02 26.81 27.41 26.38 26.78 0.4M
2023-06-01 26.53 26.65 25.68 26.51 0.3M
2023-05-31 26.24 26.86 25.95 26.60 1.0M
2023-05-30 26.25 26.66 25.88 26.25 0.1M
2023-05-26 25.95 26.68 25.94 26.25 0.3M
2023-05-25 26.25 26.25 25.24 26.00 0.2M
2023-05-24 26.19 26.45 25.79 26.07 0.2M
2023-05-23 26.86 27.70 25.91 26.34 0.4M
2023-05-22 26.48 27.00 26.44 26.90 0.4M
2023-05-19 26.66 26.88 26.20 26.50 0.2M
2023-05-18 25.96 26.55 25.64 26.40 0.2M
2023-05-17 25.72 26.20 25.51 25.95 0.2M
2023-05-16 25.81 25.81 25.03 25.66 0.2M
2023-05-15 25.12 25.98 24.93 25.90 0.3M
2023-05-12 25.83 26.36 25.08 25.16 0.3M
2023-05-11 26.00 26.00 25.14 25.86 0.2M
2023-05-10 25.24 26.26 24.98 26.14 0.4M
2023-05-09 21.20 25.24 20.57 25.01 1.0M
2023-05-08 26.40 26.72 25.27 25.97 0.3M
2023-05-05 26.42 26.98 26.05 26.47 0.4M
2023-05-04 25.61 26.73 25.27 26.35 0.4M
2023-05-03 24.61 26.10 24.46 25.80 0.3M
2023-05-02 25.89 25.94 24.60 24.63 0.2M
2023-05-01 24.82 26.19 24.54 26.03 0.4M
2023-04-28 24.99 25.33 24.41 24.49 0.2M
2023-04-27 25.48 25.78 25.04 25.08 0.1M
2023-04-26 25.90 25.93 25.37 25.49 0.2M
2023-04-25 25.98 26.32 25.70 26.01 0.2M
2023-04-24 26.49 27.04 25.91 26.13 0.2M
2023-04-21 26.18 27.17 25.86 26.51 0.3M
2023-04-20 25.74 26.38 25.53 26.28 0.2M
2023-04-19 25.24 25.95 25.21 25.89 0.2M
2023-04-18 25.86 26.64 25.09 25.35 0.2M
2023-04-17 24.57 26.03 24.57 25.84 0.2M
2023-04-14 25.86 26.13 24.56 24.74 0.2M
2023-04-13 26.14 26.71 25.60 25.93 0.2M
2023-04-12 26.59 26.69 25.82 25.93 0.4M
2023-04-11 27.16 27.63 26.01 26.30 0.7M
2023-04-10 27.95 27.95 27.00 27.41 0.7M
2023-04-06 25.85 27.97 25.71 27.81 1.2M
2023-04-05 25.30 25.96 25.22 25.85 0.4M
2023-04-04 25.85 26.02 25.46 25.47 0.3M
2023-04-03 25.14 26.00 25.10 25.91 0.4M
2023-03-31 25.90 25.92 24.99 25.19 0.5M
2023-03-30 25.96 26.10 25.51 25.72 0.4M
2023-03-29 25.23 25.57 25.04 25.55 0.4M
2023-03-28 24.77 25.17 24.77 25.05 0.4M
2023-03-27 24.80 25.00 24.49 24.84 0.3M
2023-03-24 24.00 24.80 23.92 24.75 0.3M
2023-03-23 23.91 24.54 23.91 24.08 0.2M
2023-03-22 24.09 24.39 23.79 23.80 0.3M
2023-03-21 23.79 24.28 23.65 24.10 0.5M
2023-03-20 23.15 23.61 23.12 23.53 0.2M
2023-03-17 23.48 23.79 22.82 23.00 0.8M
2023-03-16 23.21 23.91 23.02 23.51 0.3M
2023-03-15 22.73 23.44 22.65 23.42 0.4M
2023-03-14 23.49 24.01 22.97 23.35 0.5M
2023-03-13 23.72 24.95 22.73 22.94 0.6M
2023-03-10 24.55 24.90 23.72 24.07 0.6M
2023-03-09 24.41 26.00 24.28 24.76 1.2M
2023-03-08 22.94 24.72 22.50 24.50 1.2M
2023-03-07 20.33 20.63 19.55 20.23 0.6M
2023-03-06 21.09 21.09 20.14 20.23 0.3M
2023-03-03 20.28 21.01 20.22 21.00 0.4M
2023-03-02 20.84 21.35 20.44 20.46 0.3M
2023-03-01 21.45 21.61 20.97 21.05 0.3M
2023-02-28 21.52 22.23 21.41 21.46 0.5M
2023-02-27 22.02 22.09 21.44 21.57 0.3M
2023-02-24 22.21 22.21 21.36 21.89 0.3M
2023-02-23 22.50 22.64 21.79 22.18 0.2M
2023-02-22 21.92 22.40 21.59 22.34 0.3M
2023-02-21 21.83 22.07 21.42 21.89 0.4M
2023-02-17 21.86 22.15 21.20 22.08 0.2M
2023-02-16 21.52 22.19 21.27 21.79 0.3M
2023-02-15 21.48 22.22 21.44 21.83 0.5M
2023-02-14 21.31 21.69 21.00 21.48 0.2M
2023-02-13 21.15 21.47 20.62 21.32 0.3M
2023-02-10 20.97 21.65 20.79 21.02 0.4M
2023-02-09 21.06 21.53 20.71 20.93 0.6M
2023-02-08 21.43 22.45 20.70 21.00 2.4M
2023-02-07 23.62 23.62 22.66 23.00 0.1M
2023-02-06 24.38 24.38 23.69 23.79 0.1M
2023-02-03 24.20 25.05 24.20 24.47 0.2M
2023-02-02 23.91 24.54 23.65 24.47 0.2M
2023-02-01 23.13 23.99 22.93 23.50 0.3M
2023-01-31 23.11 23.70 22.81 23.09 0.3M
2023-01-30 25.06 25.31 22.34 23.27 0.6M
2023-01-27 25.06 25.84 25.06 25.39 0.2M
2023-01-26 25.72 25.93 24.80 25.25 0.2M
2023-01-25 25.68 25.87 24.62 25.77 0.2M
2023-01-24 26.09 26.44 25.78 25.95 0.3M
2023-01-23 25.95 26.22 25.44 26.15 0.3M
2023-01-20 25.95 26.19 25.62 25.94 0.4M
2023-01-19 25.89 26.19 24.50 25.70 0.2M
2023-01-18 26.50 26.50 25.54 25.74 0.2M
2023-01-17 25.95 26.36 25.20 26.22 0.5M
2023-01-13 25.94 26.06 25.41 25.94 0.2M
2023-01-12 24.73 26.02 24.37 25.74 0.7M
2023-01-11 24.50 24.89 24.05 24.66 0.3M
2023-01-10 22.84 25.00 22.84 24.39 0.4M
2023-01-09 24.00 24.31 22.77 22.82 0.4M
2023-01-06 23.17 23.85 22.74 23.65 0.2M
2023-01-05 23.51 24.05 22.91 22.93 0.5M
2023-01-04 22.67 23.76 22.08 23.58 0.2M
2023-01-03 23.22 23.69 22.24 22.39 0.1M