Two Harbors Investment Corp (TWO)

TWO
🏛️ 독일 →
8.32
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
2022-12-30 14.82 14.82 14.82 14.82 0.0M
2022-12-29 14.53 14.91 14.53 14.85 0.0M
2022-12-28 14.99 14.99 14.58 14.58 0.0M
2022-12-27 15.02 15.04 14.99 15.04 0.0M
2022-12-23 15.00 15.00 15.00 15.00 0.0M
2022-12-22 14.97 15.06 14.97 15.06 0.0M
2022-12-21 14.84 15.27 14.84 14.98 0.0M
2022-12-20 15.01 15.01 14.68 14.84 0.0M
2022-12-19 14.91 15.12 14.90 14.99 0.0M
2022-12-16 15.01 15.20 14.94 14.94 0.0M
2022-12-15 15.10 15.10 14.93 15.02 0.0M
2022-12-14 15.12 15.12 15.02 15.02 0.0M
2022-12-13 15.19 15.68 15.15 15.15 0.0M
2022-12-12 15.27 15.27 15.13 15.16 0.0M
2022-12-09 15.15 15.49 15.14 15.25 0.0M
2022-12-08 15.17 15.29 15.17 15.18 0.0M
2022-12-07 15.22 15.35 15.14 15.22 0.0M
2022-12-06 15.28 15.32 15.11 15.13 0.0M
2022-12-05 15.59 15.59 15.21 15.24 0.0M
2022-12-02 15.59 15.59 15.27 15.57 0.0M
2022-12-01 15.58 16.03 15.58 15.62 0.0M
2022-11-30 15.55 15.64 15.35 15.59 0.0M
2022-11-29 15.43 15.66 15.43 15.61 0.0M
2022-11-28 15.74 15.74 15.47 15.47 0.0M
2022-11-25 15.53 15.76 15.53 15.69 0.0M
2022-11-24 15.51 15.61 15.51 15.55 0.0M
2022-11-23 15.56 15.67 15.52 15.56 0.0M
2022-11-22 15.62 15.74 15.57 15.60 0.0M
2022-11-21 15.39 15.68 15.39 15.64 0.0M
2022-11-18 15.19 15.35 15.18 15.23 0.0M
2022-11-17 15.70 15.70 15.15 15.17 0.0M
2022-11-16 15.84 15.86 15.61 15.68 0.0M
2022-11-15 15.87 16.09 15.84 15.86 0.0M
2022-11-14 16.11 16.25 15.81 15.96 0.0M
2022-11-11 16.11 16.11 15.88 16.04 0.0M
2022-11-10 15.17 16.15 15.17 16.15 0.0M
2022-11-09 14.35 15.36 14.34 15.19 0.0M
2022-11-08 14.46 14.55 14.36 14.36 0.0M
2022-11-07 14.31 14.35 14.14 14.32 0.0M
2022-11-04 13.68 14.30 13.35 14.28 0.0M
2022-11-03 14.21 14.21 13.62 13.73 0.0M
2022-11-02 3.48 3.48 3.48 3.48 0.0M
2022-11-01 14.31 14.39 14.17 14.26 0.0M
2022-10-31 14.12 14.50 14.12 14.29 0.0M
2022-10-28 13.90 14.21 13.90 14.21 0.0M
2022-10-27 13.71 14.26 13.71 13.93 0.0M
2022-10-26 13.16 13.89 13.16 13.61 0.0M
2022-10-25 12.89 13.57 12.76 13.57 0.0M
2022-10-24 12.90 13.02 12.79 12.97 0.0M
2022-10-21 12.73 13.02 12.73 12.98 0.0M
2022-10-20 12.96 13.08 12.84 12.84 0.0M
2022-10-19 13.23 13.23 12.98 12.98 0.0M
2022-10-18 12.81 13.44 12.81 13.27 0.0M
2022-10-17 12.73 13.04 12.64 12.64 0.0M
2022-10-14 13.11 13.30 12.83 12.83 0.0M
2022-10-13 12.96 13.26 12.68 13.26 0.0M
2022-10-12 13.39 13.53 12.91 13.53 0.0M
2022-10-11 12.54 13.57 12.45 13.56 0.0M
2022-10-10 12.90 13.64 12.65 12.65 0.0M
2022-10-07 13.34 13.41 12.87 12.95 0.0M
2022-10-06 13.83 13.83 13.47 13.47 0.0M
2022-10-05 14.55 14.55 13.58 14.00 0.0M
2022-10-04 13.74 14.73 13.74 14.73 0.0M
2022-10-03 13.32 13.77 13.11 13.77 0.0M
2022-09-30 12.97 13.79 12.97 13.47 0.0M
2022-09-29 15.57 15.57 13.91 14.00 0.0M
2022-09-28 15.46 16.05 15.46 15.70 0.0M
2022-09-27 15.90 16.15 15.41 15.56 0.0M
2022-09-26 17.05 17.26 15.86 15.92 0.0M
2022-09-23 17.63 17.68 17.13 17.22 0.0M
2022-09-22 18.65 18.65 17.83 17.85 0.0M
2022-09-21 19.01 19.32 18.96 18.96 0.0M
2022-09-20 18.90 19.13 18.90 19.09 0.0M
2022-09-19 18.67 19.14 18.67 19.11 0.0M
2022-09-16 18.78 18.94 18.78 18.94 0.0M
2022-09-15 19.35 19.52 19.04 19.04 0.0M
2022-09-14 19.15 19.49 19.15 19.49 0.0M
2022-09-13 19.19 19.50 19.13 19.38 0.0M
2022-09-12 19.27 19.65 19.27 19.38 0.0M
2022-09-09 19.65 19.66 19.31 19.55 0.0M
2022-09-08 18.92 19.40 18.92 19.20 0.0M
2022-09-07 18.69 19.11 18.69 19.11 0.0M
2022-09-06 19.00 19.17 18.90 18.95 0.0M
2022-09-05 19.13 19.32 19.05 19.05 0.0M
2022-09-02 18.69 19.18 18.69 18.97 0.0M
2022-09-01 19.20 19.20 18.77 18.94 0.0M
2022-08-31 19.21 19.41 19.19 19.19 0.0M
2022-08-30 19.50 19.74 19.23 19.24 0.0M
2022-08-29 19.60 19.82 19.60 19.73 0.0M
2022-08-26 19.79 19.98 19.77 19.87 0.0M
2022-08-25 19.64 20.17 19.64 20.05 0.0M
2022-08-24 19.57 19.91 19.57 19.77 0.0M
2022-08-23 19.48 19.92 19.48 19.79 0.0M
2022-08-22 19.87 19.87 19.52 19.52 0.0M
2022-08-19 19.80 20.09 19.80 19.96 0.0M
2022-08-18 19.63 20.09 19.63 20.02 0.0M
2022-08-17 20.02 20.02 19.60 19.84 0.0M
2022-08-16 20.01 20.33 20.01 20.22 0.0M
2022-08-15 19.71 20.20 19.71 20.20 0.0M
2022-08-12 19.51 19.92 19.51 19.91 0.0M
2022-08-11 19.50 19.83 19.50 19.78 0.0M
2022-08-10 19.52 19.89 19.52 19.68 0.0M
2022-08-09 19.62 19.71 19.52 19.71 0.0M
2022-08-08 19.54 19.92 19.54 19.74 0.0M
2022-08-05 19.83 20.01 19.74 19.76 0.0M
2022-08-04 19.78 20.59 19.77 19.94 0.0M
2022-08-03 20.47 20.85 20.47 20.68 0.0M
2022-08-02 21.04 21.04 20.56 20.65 0.0M
2022-08-01 20.61 21.06 20.58 21.06 0.0M
2022-07-29 20.80 21.11 20.80 20.91 0.0M
2022-07-28 20.43 21.10 20.40 21.01 0.0M
2022-07-27 19.96 20.69 19.93 20.69 0.0M
2022-07-26 19.72 20.19 19.71 20.19 0.0M
2022-07-25 19.54 19.95 19.54 19.95 0.0M
2022-07-22 19.44 19.89 19.42 19.79 0.0M
2022-07-21 19.24 19.83 19.23 19.83 0.0M
2022-07-20 19.02 19.49 19.02 19.49 0.0M
2022-07-19 18.51 19.26 18.51 19.20 0.0M
2022-07-18 18.87 18.92 18.68 18.77 0.0M
2022-07-15 18.52 19.05 18.52 19.05 0.0M
2022-07-14 18.91 18.95 18.62 18.69 0.0M
2022-07-13 18.80 19.09 18.76 19.09 0.0M
2022-07-12 18.46 19.09 18.45 18.96 0.0M
2022-07-11 18.51 19.01 18.51 18.81 0.0M
2022-07-08 18.47 18.78 18.47 18.78 0.0M
2022-07-07 18.51 18.99 18.51 18.77 0.0M
2022-07-06 18.75 19.26 18.59 18.59 0.0M
2022-07-05 18.53 18.93 18.53 18.93 0.0M
2022-07-04 18.39 18.66 18.39 18.41 0.0M
2022-07-01 17.90 18.70 17.86 18.68 0.0M
2022-06-30 18.62 19.10 18.60 18.78 0.0M
2022-06-29 18.75 18.92 18.62 18.92 0.0M
2022-06-28 18.86 19.32 18.86 18.88 0.0M
2022-06-27 18.86 19.24 18.86 18.97 0.0M
2022-06-24 18.44 19.14 18.44 19.14 0.0M
2022-06-23 17.70 18.58 17.68 18.58 0.0M
2022-06-22 17.04 17.71 17.03 17.71 0.0M
2022-06-21 16.85 17.46 16.85 17.46 0.0M
2022-06-20 16.63 16.93 16.62 16.77 0.0M
2022-06-17 16.20 16.81 16.18 16.69 0.0M
2022-06-16 17.04 17.04 16.22 16.22 0.0M
2022-06-15 17.31 17.36 17.03 17.26 0.0M
2022-06-14 18.12 18.20 17.58 17.59 0.0M
2022-06-13 19.18 19.18 17.94 17.94 0.0M
2022-06-10 19.64 19.65 19.41 19.61 0.0M
2022-06-09 19.41 20.40 19.40 19.88 0.0M
2022-06-08 19.78 19.79 19.67 19.67 0.0M
2022-06-07 19.35 20.05 19.31 20.05 0.0M
2022-06-06 19.59 19.96 19.59 19.85 0.0M
2022-06-03 19.65 19.92 19.65 19.77 0.0M
2022-06-02 19.75 19.90 19.75 19.90 0.0M
2022-06-01 19.65 20.00 19.65 20.00 0.0M
2022-05-31 19.70 19.94 19.68 19.74 0.0M
2022-05-30 19.73 19.95 19.67 19.67 0.0M
2022-05-27 19.00 19.89 19.00 19.89 0.0M
2022-05-26 18.83 19.55 18.83 19.52 0.0M
2022-05-25 18.69 19.10 18.69 19.10 0.0M
2022-05-24 18.47 18.81 18.45 18.77 0.0M
2022-05-23 18.58 19.00 18.58 18.89 0.0M
2022-05-20 18.66 19.01 18.46 18.56 0.0M
2022-05-19 18.73 18.84 18.69 18.81 0.0M
2022-05-18 19.23 19.44 19.03 19.03 0.0M
2022-05-17 19.36 19.52 19.35 19.49 0.0M
2022-05-16 19.78 19.95 19.63 19.63 0.0M
2022-05-13 19.60 20.24 19.59 20.10 0.0M
2022-05-12 19.63 19.70 19.52 19.70 0.0M
2022-05-11 19.61 20.23 19.61 19.89 0.0M
2022-05-10 19.57 20.11 19.55 19.82 0.0M
2022-05-09 19.72 19.73 19.51 19.62 0.0M
2022-05-06 19.49 19.98 19.48 19.98 0.0M
2022-05-05 18.72 19.74 18.72 19.68 0.0M
2022-05-04 18.84 19.23 18.84 19.23 0.0M
2022-05-03 18.27 19.11 18.25 19.11 0.0M
2022-05-02 18.23 18.38 18.10 18.38 0.0M
2022-04-29 18.38 18.55 18.16 18.16 0.0M
2022-04-28 17.82 18.57 17.80 18.57 0.0M
2022-04-27 17.59 17.94 17.59 17.88 0.0M
2022-04-26 18.01 18.01 17.59 17.59 0.0M
2022-04-25 17.77 18.17 17.74 18.17 0.0M
2022-04-22 18.43 18.43 18.15 18.15 0.0M
2022-04-21 18.51 18.95 18.49 18.49 0.0M
2022-04-20 18.12 18.69 18.11 18.64 0.0M
2022-04-19 18.69 18.69 18.35 18.35 0.0M
2022-04-14 18.37 18.92 18.37 18.83 0.0M
2022-04-13 18.28 18.68 18.28 18.66 0.0M
2022-04-12 18.12 18.64 18.12 18.38 0.0M
2022-04-11 18.23 18.68 18.23 18.40 0.0M
2022-04-08 18.24 18.68 18.24 18.56 0.0M
2022-04-07 18.35 18.55 18.25 18.46 0.0M
2022-04-06 19.01 19.04 18.71 18.71 0.0M
2022-04-05 19.06 19.09 19.01 19.07 0.0M
2022-04-04 19.02 19.66 18.94 19.31 0.0M
2022-04-01 19.07 19.43 19.07 19.08 0.0M
2022-03-31 19.83 19.98 19.74 19.80 0.0M
2022-03-30 20.16 20.16 19.75 19.75 0.0M
2022-03-29 19.93 20.16 19.93 20.12 0.0M
2022-03-28 19.75 20.06 19.75 20.06 0.0M
2022-03-25 19.31 19.73 19.31 19.73 0.0M
2022-03-24 19.21 19.37 19.21 19.34 0.0M
2022-03-23 19.39 19.39 19.06 19.06 0.0M
2022-03-22 19.25 19.42 19.25 19.35 0.0M
2022-03-21 19.30 19.30 19.08 19.09 0.0M
2022-03-18 19.50 19.50 19.28 19.32 0.0M
2022-03-17 19.37 19.73 19.33 19.46 0.0M
2022-03-16 19.16 19.44 19.14 19.38 0.0M
2022-03-15 18.81 19.06 18.80 19.06 0.0M
2022-03-14 19.19 19.19 18.74 18.90 0.0M
2022-03-11 19.14 19.19 18.99 19.02 0.0M
2022-03-10 18.83 19.19 18.61 19.07 0.0M
2022-03-09 18.95 19.00 18.82 18.82 0.0M
2022-03-08 18.14 18.88 18.14 18.88 0.0M
2022-03-07 18.39 18.48 18.28 18.28 0.0M
2022-03-04 18.32 18.57 18.29 18.38 0.0M
2022-03-03 18.52 18.52 18.29 18.39 0.0M
2022-03-02 18.05 18.40 18.02 18.40 0.0M
2022-03-01 18.21 18.21 17.71 17.96 0.0M
2022-02-28 17.90 17.93 17.66 17.93 0.0M
2022-02-25 18.01 18.39 17.95 17.95 0.0M
2022-02-24 17.26 18.18 17.26 18.18 0.0M
2022-02-23 17.83 17.85 17.54 17.58 0.0M
2022-02-22 18.50 18.50 17.58 17.75 0.0M
2022-02-21 18.46 18.59 18.33 18.57 0.0M
2022-02-18 18.28 18.38 18.04 18.35 0.0M
2022-02-17 18.77 18.77 18.19 18.19 0.0M
2022-02-16 18.68 18.78 18.60 18.78 0.0M
2022-02-15 18.45 18.68 18.45 18.65 0.0M
2022-02-14 18.48 18.62 18.22 18.22 0.0M
2022-02-11 18.64 18.72 18.36 18.36 0.0M
2022-02-10 18.50 19.00 18.50 18.63 0.0M
2022-02-09 18.84 18.84 18.63 18.65 0.0M
2022-02-08 18.35 18.70 18.35 18.62 0.0M
2022-02-07 18.46 18.62 18.38 18.45 0.0M
2022-02-04 19.14 19.14 18.39 18.49 0.0M
2022-02-03 20.32 20.32 19.06 19.06 0.0M
2022-02-02 20.12 20.18 19.70 19.80 0.0M
2022-02-01 20.32 20.32 20.06 20.12 0.0M
2022-01-31 19.86 20.32 19.82 20.32 0.0M
2022-01-28 19.64 19.72 19.30 19.72 0.0M
2022-01-27 19.62 19.88 19.51 19.55 0.0M
2022-01-26 19.50 20.02 19.50 19.63 0.0M
2022-01-25 18.83 19.42 18.83 19.42 0.0M
2022-01-24 19.41 19.41 18.30 19.03 0.0M
2022-01-21 19.65 19.65 19.31 19.31 0.0M
2022-01-20 20.24 20.24 19.73 19.73 0.0M
2022-01-19 20.20 20.26 20.20 20.26 0.0M
2022-01-18 20.48 20.48 20.24 20.24 0.0M
2022-01-17 20.36 20.62 20.36 20.50 0.0M
2022-01-14 20.42 20.44 20.20 20.34 0.0M
2022-01-13 20.62 20.72 20.38 20.38 0.0M
2022-01-12 21.00 21.14 20.48 20.56 0.0M
2022-01-11 20.62 20.86 20.54 20.86 0.0M
2022-01-10 20.44 20.54 20.40 20.54 0.0M
2022-01-07 20.44 20.52 20.36 20.38 0.0M
2022-01-06 20.50 20.50 20.36 20.36 0.0M
2022-01-05 20.64 20.64 20.36 20.36 0.0M
2022-01-04 20.90 20.90 20.72 20.72 0.0M
2022-01-03 20.22 20.86 20.22 20.80 0.0M