Hot Features
프리미엄
Treatt Plc (TET)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -2.25653206651 | 421 | 444 | 398 | 118653 | 417.31964943 | DE |
| 4 | -25.5 | -5.8352402746 | 437 | 450 | 398 | 146006 | 422.512005 | DE |
| 12 | 12 | 3.00375469337 | 399.5 | 524 | 391.5 | 111565 | 439.87081987 | DE |
| 26 | -38.5 | -8.55555555556 | 450 | 524 | 391.5 | 111607 | 449.08790803 | DE |
| 52 | -3.5 | -0.843373493976 | 415 | 524 | 367.5 | 117017 | 447.08812804 | DE |
| 156 | -574.5 | -58.2657200811 | 986 | 1170 | 367.5 | 119099 | 570.27977423 | DE |
| 260 | -118.5 | -22.358490566 | 530 | 1315 | 310 | 101372 | 656.83094102 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 411.5 | 0 | 0.00 | 401.5 | 421 | 401.5 | 63515 |
| 1740072600 | 411.5 | -32.5 | -7.32 | 420 | 436 | 410 | 285751 |
| 1739986200 | 444 | 46 | 11.56 | 400 | 444 | 400 | 114351 |
| 1739899800 | 398 | -22 | -5.24 | 418.5 | 419 | 398 | 90220 |
| 1739813400 | 420 | -2 | -0.47 | 424.5 | 424.5 | 418.5 | 63370 |
| 1739554200 | 422 | 2 | 0.48 | 421 | 428.5 | 421 | 39572 |
| 1739467800 | 420 | 1.5 | 0.36 | 422 | 424 | 420 | 27103 |
| 1739381400 | 418.5 | 17.5 | 4.36 | 405 | 420 | 402.5 | 64142 |
| 1739295000 | 401 | -7 | -1.72 | 418 | 418 | 401 | 62970 |
| 1739208600 | 408 | 3 | 0.74 | 414 | 416 | 398 | 168546 |
| 1738949400 | 405 | -13.5 | -3.23 | 410.5 | 422 | 405 | 49245 |
| 1738863000 | 418.5 | -5.5 | -1.30 | 419.5 | 426.5 | 416 | 70004 |
| 1738776600 | 424 | 13 | 3.16 | 401 | 428 | 401 | 52429 |
| 1738690200 | 411 | -5.5 | -1.32 | 415 | 419.5 | 400 | 65878 |
| 1738603800 | 416.5 | -5.5 | -1.30 | 421.5 | 425 | 410.5 | 86804 |
| 1738344600 | 422 | -2.5 | -0.59 | 422.5 | 429 | 420 | 65258 |
| 1738258200 | 424.5 | -5.5 | -1.28 | 425.5 | 434.5 | 417 | 493576 |
| 1738171800 | 430 | -5 | -1.15 | 450 | 450 | 425 | 56164 |
| 1738085400 | 435 | 25 | 6.10 | 420 | 437 | 414.5 | 806423 |
| 1737999000 | 410 | -9 | -2.15 | 427 | 427 | 410 | 108878 |
| 1737739800 | 419 | -4 | -0.95 | 437 | 437 | 418 | 149433 |
| 1737653400 | 423 | -3 | -0.70 | 427 | 432.5 | 422 | 46525 |
| 1737567000 | 426 | -9 | -2.07 | 440.5 | 440.5 | 424 | 59866 |
| 1737480600 | 435 | -10 | -2.25 | 442 | 450 | 431.5 | 39833 |
| 1737394200 | 445 | -5 | -1.11 | 452 | 452 | 435 | 111245 |
| 1737135000 | 450 | 5 | 1.12 | 451.5 | 453.5 | 446.5 | 53262 |
| 1737048600 | 445 | -5 | -1.11 | 455 | 460.5 | 445 | 28675 |
| 1736962200 | 450 | 7.5 | 1.69 | 443.5 | 451 | 443 | 38835 |
| 1736875800 | 442.5 | -6 | -1.34 | 449.5 | 449.5 | 440.5 | 219814 |
| 1736789400 | 448.5 | 10 | 2.28 | 440.5 | 448.5 | 440.5 | 41681 |
| 1736530200 | 438.5 | 5.5 | 1.27 | 439.5 | 439.5 | 427 | 146913 |
| 1736443800 | 433 | -4 | -0.92 | 435.5 | 442.5 | 433 | 72525 |
| 1736357400 | 437 | -26 | -5.62 | 462 | 462 | 430.5 | 81354 |
| 1736271000 | 463 | -5.5 | -1.17 | 463 | 463 | 463 | 27578 |
| 1736184600 | 468.5 | 2.5 | 0.54 | 479.5 | 479.5 | 460.5 | 53825 |
| 1735925400 | 466 | -4 | -0.85 | 493 | 493 | 463 | 25194 |
| 1735839000 | 470 | -17 | -3.49 | 480 | 487.5 | 470 | 63836 |
| 1735666200 | 487 | 7 | 1.46 | 481 | 498 | 480 | 7993 |
| 1735579800 | 480 | -12 | -2.44 | 507 | 507 | 480 | 41520 |
| 1735320600 | 492 | -17 | -3.34 | 510 | 510 | 488 | 41532 |
| 1735061400 | 509 | 18 | 3.67 | 510 | 510 | 501 | 12955 |
| 1734975000 | 491 | -24 | -4.66 | 515 | 524 | 487 | 89169 |
| 1734715800 | 515 | 29 | 5.97 | 494.5 | 515 | 483 | 160518 |
| 1734629400 | 486 | -2.5 | -0.51 | 478 | 491.5 | 470 | 82289 |
| 1734543000 | 488.5 | 8.5 | 1.77 | 480.5 | 490 | 479.5 | 88260 |
| 1734456600 | 480 | 7 | 1.48 | 460.5 | 494.5 | 460.5 | 82052 |
| 1734370200 | 473 | 11 | 2.38 | 455.5 | 473 | 453 | 107592 |
| 1734111000 | 462 | -5 | -1.07 | 474 | 475 | 460 | 67027 |
| 1734024600 | 467 | -5.5 | -1.16 | 460 | 475 | 460 | 13707 |
| 1733938200 | 472.5 | -17.5 | -3.57 | 472 | 490 | 465.5 | 50982 |
| 1733851800 | 490 | 15 | 3.16 | 475 | 490 | 475 | 58285 |
| 1733765400 | 475 | 0 | 0.00 | 473.5 | 481 | 463 | 71238 |
| 1733506200 | 475 | -0.5 | -0.11 | 464 | 480 | 460.5 | 48616 |
| 1733419800 | 475.5 | 15.5 | 3.37 | 452.5 | 479 | 452.5 | 218770 |
| 1733333400 | 460 | 30 | 6.98 | 420 | 460 | 399.5 | 381489 |
| 1733247000 | 430 | 28 | 6.97 | 404.5 | 430 | 404.5 | 355682 |
| 1733160600 | 402 | 0 | 0.00 | 400.5 | 409.5 | 391.5 | 154980 |
| 1732901400 | 402 | 2 | 0.50 | 399.5 | 403.5 | 395 | 193495 |
| 1732815000 | 400 | -3 | -0.74 | 400 | 404 | 395.5 | 142981 |
| 1732728600 | 403 | -9 | -2.18 | 414.5 | 415 | 400 | 101184 |
| 1732642200 | 412 | -6.5 | -1.55 | 413 | 413 | 410.5 | 30024 |
| 1732555800 | 418.5 | -3 | -0.71 | 430 | 430 | 411.5 | 68559 |
| 1732296600 | 421.5 | 3 | 0.72 | 411 | 422 | 410.5 | 53630 |
