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 | -3 | -1.81818181818 | 165 | 165 | 150 | 53 | 155.50943396 | DE |
| 4 | -15.5 | -8.7323943662 | 177.5 | 180 | 150 | 967 | 168.53290834 | DE |
| 12 | 4.5 | 2.85714285714 | 157.5 | 195 | 150 | 831 | 175.1105242 | DE |
| 26 | 17 | 11.724137931 | 145 | 195 | 135 | 1390 | 162.71305581 | DE |
| 52 | 60.5 | 59.60591133 | 101.5 | 195 | 92.25 | 1087 | 142.76697004 | DE |
| 156 | 84.5 | 109.032258065 | 77.5 | 195 | 48.5 | 2194 | 102.1727759 | DE |
| 260 | 89.5 | 123.448275862 | 72.5 | 195 | 44.5 | 2480 | 94.29317584 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 157.5 | 7.5 | 5.00 | 150 | 157.5 | 150 | 0 |
| 1737044940 | 150 | 0 | 0.00 | 150 | 154.69999 | 150 | 119 |
| 1736955300 | 150 | -10 | -6.25 | 160 | 160 | 150 | 0 |
| 1736869080 | 160 | 0 | 0.00 | 160 | 160 | 157.5 | 0 |
| 1736782500 | 160 | -5 | -3.03 | 165 | 165 | 157.5 | 146 |
| 1736524020 | 165 | 0 | 0.00 | 165 | 167.5 | 162.5 | 1500 |
| 1736439600 | 165 | -7.5 | -4.35 | 172.5 | 172.5 | 162.5 | 5435 |
| 1736353620 | 172.5 | 10 | 6.15 | 162.5 | 172.5 | 157.5 | 0 |
| 1736264400 | 162.5 | 0 | 0.00 | 162.5 | 164.94999 | 157.5 | 12 |
| 1736180880 | 162.5 | 0 | 0.00 | 162.5 | 164.75 | 157.5 | 606 |
| 1735918500 | 162.5 | -5 | -2.99 | 167.5 | 167.5 | 157.5 | 0 |
| 1735832160 | 167.5 | -5 | -2.90 | 172.5 | 175 | 167.5 | 150 |
| 1735662660 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 0 |
| 1735576260 | 172.5 | -2.5 | -1.43 | 175 | 175 | 170 | 4189 |
| 1735313700 | 175 | -2.5 | -1.41 | 175 | 175 | 170.2 | 2353 |
| 1735057680 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734971280 | 177.5 | 0 | 0.00 | 177.5 | 180 | 177.5 | 0 |
| 1734712200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734622440 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734536340 | 177.5 | 0 | 0.00 | 177.5 | 181.8 | 177.5 | 7572 |
| 1734449880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734366420 | 177.5 | 0 | 0.00 | 177.5 | 179 | 177.5 | 2015 |
| 1734104460 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734020880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733931060 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733848080 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733761860 | 177.5 | 0 | 0.00 | 177.5 | 180 | 177.5 | 0 |
| 1733495700 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733416140 | 177.5 | 0 | 0.00 | 177.5 | 180.5 | 177.5 | 2200 |
| 1733326500 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733239800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733156940 | 177.5 | 0 | 0.00 | 177.5 | 183 | 177.5 | 740 |
| 1732897620 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1732808160 | 177.5 | -10 | -5.33 | 187.5 | 187.5 | 177.5 | 0 |
| 1732721820 | 187.5 | 7.5 | 4.17 | 187.5 | 195 | 186.25 | 3899 |
| 1732638480 | 180 | 0 | 0.00 | 180 | 180 | 177.5 | 850 |
| 1732548840 | 180 | -7.5 | -4.00 | 187.5 | 187.5 | 177.5 | 130 |
| 1732289460 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 180 | 670 |
| 1732203480 | 187.5 | 0 | 0.00 | 187.5 | 189 | 187.5 | 26 |
| 1732120140 | 187.5 | 0 | 0.00 | 187.5 | 192 | 180.3 | 242 |
| 1732033620 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 186 | 3500 |
| 1731947580 | 187.5 | 18 | 10.62 | 171 | 187.5 | 169.5 | 557 |
| 1731688080 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 0 |
| 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 |
