Hot Features
프리미엄
Transense Technologies plc (TRT.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.877192982456 | 171 | 171 | 168.5 | 0 | 0 | DE |
| 4 | 2 | 1.19402985075 | 167.5 | 175 | 155 | 163 | 166.11452964 | DE |
| 12 | 29.5 | 21.0714285714 | 140 | 195 | 140 | 1385 | 170.6456657 | DE |
| 26 | 44.5 | 35.6 | 125 | 195 | 110.5 | 1162 | 154.57103334 | DE |
| 52 | 68 | 66.9950738916 | 101.5 | 195 | 89.1 | 1633 | 119.4968371 | DE |
| 156 | 61.5 | 56.9444444444 | 108 | 195 | 48.5 | 2291 | 99.32506707 | DE |
| 260 | 94.5 | 126 | 75 | 195 | 48.5 | 2596 | 92.38490431 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731598260 | 169.5 | -1.5 | -0.88 | 171 | 175 | 168.5 | 5941 |
| 1731511920 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731428820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731342540 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731083160 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730993820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730910480 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1730824080 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730737740 | 171 | -1.5 | -0.87 | 172.5 | 175 | 167.25 | 117 |
| 1730475300 | 172.5 | 5 | 2.99 | 167.5 | 172.5 | 162.5 | 0 |
| 1730388900 | 167.5 | 10 | 6.35 | 157.5 | 168.4 | 157.5 | 1778 |
| 1730305440 | 157.5 | 0 | 0.00 | 157.5 | 164.25 | 157.5 | 121 |
| 1730193840 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1730132940 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729869960 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729783680 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729697340 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1729610340 | 157.5 | 0 | 0.00 | 157.5 | 160 | 155 | 0 |
| 1729524420 | 157.5 | 0 | 0.00 | 157.5 | 163 | 157.5 | 350 |
| 1729262100 | 157.5 | -10 | -5.97 | 165 | 167.5 | 157.5 | 0 |
| 1729178580 | 167.5 | 0 | 0.00 | 167.5 | 169.5 | 167.5 | 738 |
| 1729092540 | 167.5 | 0 | 0.00 | 167.5 | 169.5 | 167.5 | 589 |
| 1729006140 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1728919680 | 167.5 | 5 | 3.08 | 162.5 | 169.5 | 162.5 | 792 |
| 1728657480 | 162.5 | 8 | 5.18 | 154.5 | 169.5 | 151.5 | 3308 |
| 1728574140 | 154.5 | 5.5 | 3.69 | 149 | 154.94999 | 145.5 | 1779 |
| 1728484740 | 149 | -13.5 | -8.31 | 162.5 | 165 | 145.5 | 1310 |
| 1728401340 | 162.5 | 0 | 0.00 | 162.5 | 165 | 160 | 0 |
| 1728311580 | 162.5 | -2.5 | -1.52 | 165 | 165 | 160 | 0 |
| 1728053040 | 165 | 0 | 0.00 | 165 | 165 | 160 | 0 |
| 1727966700 | 165 | 0 | 0.00 | 165 | 165 | 160 | 0 |
| 1727882940 | 165 | -7.5 | -4.35 | 177.5 | 177.5 | 160 | 0 |
| 1727793720 | 172.5 | -7.5 | -4.17 | 180 | 180 | 170 | 0 |
| 1727710080 | 180 | 0 | 0.00 | 180 | 180.1 | 177 | 2920 |
| 1727447580 | 180 | 0 | 0.00 | 180 | 180.1 | 180 | 4745 |
| 1727364240 | 180 | 13.5 | 8.11 | 166.5 | 184 | 163 | 9263 |
| 1727277960 | 166.5 | -18.5 | -10.00 | 185 | 185 | 163 | 2656 |
| 1727191740 | 185 | 0 | 0.00 | 185 | 185 | 176 | 3300 |
| 1727102220 | 185 | -2.5 | -1.33 | 185 | 191 | 180 | 3588 |
| 1726843740 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 177 | 649 |
| 1726756740 | 182.5 | 0 | 0.00 | 182.5 | 185 | 177 | 700 |
| 1726669920 | 182.5 | 5 | 2.82 | 187.5 | 195 | 180 | 2757 |
| 1726586700 | 177.5 | 2.5 | 1.43 | 175 | 180 | 175 | 0 |
| 1726498920 | 175 | 7.5 | 4.48 | 167.5 | 180 | 167.5 | 6377 |
| 1726238280 | 167.5 | -5 | -2.90 | 172.5 | 172.5 | 167.5 | 700 |
| 1726151880 | 172.5 | -5 | -2.82 | 177.5 | 180 | 170 | 213 |
| 1726068360 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1725981960 | 177.5 | 10 | 5.97 | 167.5 | 182.5 | 167.5 | 10188 |
| 1725892800 | 167.5 | 10 | 6.35 | 157.5 | 170 | 155 | 315 |
| 1725633480 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 155 | 0 |
| 1725547140 | 157.5 | 0 | 0.00 | 157.5 | 161 | 155 | 621 |
| 1725460740 | 157.5 | 0 | 0.00 | 157.5 | 162 | 155 | 12268 |
| 1725374160 | 157.5 | 10 | 6.78 | 147.5 | 163.5 | 147.5 | 3592 |
| 1725287700 | 147.5 | 0 | 0.00 | 147.5 | 153 | 147.5 | 554 |
| 1725028800 | 147.5 | 0 | 0.00 | 147.5 | 150 | 147.5 | 0 |
| 1724942100 | 147.5 | 0 | 0.00 | 147.5 | 150 | 147.5 | 0 |
| 1724858700 | 147.5 | 0 | 0.00 | 147.5 | 150 | 147.5 | 0 |
| 1724772540 | 147.5 | 0 | 0.00 | 147.5 | 150 | 147.5 | 0 |
| 1724423820 | 147.5 | 2.5 | 1.72 | 145 | 157.5 | 140 | 2560 |
| 1724340540 | 145 | 5 | 3.57 | 140 | 145 | 140 | 69 |
| 1724251080 | 140 | 5 | 3.70 | 135 | 144.75 | 135 | 2389 |
| 1724167740 | 135 | 0 | 0.00 | 135 | 140 | 135 | 3609 |
| 1724081220 | 135 | 0 | 0.00 | 135 | 140 | 135 | 0 |
| 1723821960 | 135 | 0 | 0.00 | 135 | 140 | 135 | 1100 |
| 1723732740 | 135 | 0 | 0.00 | 135 | 140 | 135 | 0 |
