TotalEnergies SE (TTEF)

TTEF
🏛️ 프랑스 →
54.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 53.69 54.35 53.58 54.25 4.2M
2025-09-25 53.05 53.54 52.70 53.38 3.7M
2025-09-24 52.34 53.69 52.25 53.50 5.7M
2025-09-23 51.57 52.76 51.55 52.39 4.9M
2025-09-22 51.56 52.03 51.48 51.73 3.3M
2025-09-19 52.12 52.39 51.57 51.57 17.8M
2025-09-18 51.63 52.27 51.49 52.03 4.4M
2025-09-17 52.40 52.62 51.62 51.73 3.8M
2025-09-16 52.60 52.78 52.01 52.43 2.9M
2025-09-15 52.31 53.00 52.31 52.58 2.8M
2025-09-12 51.82 52.47 51.62 52.12 4.0M
2025-09-11 53.06 53.23 52.03 52.19 3.7M
2025-09-10 52.68 52.92 52.29 52.76 2.6M
2025-09-09 52.06 52.95 52.06 52.74 2.8M
2025-09-08 52.37 52.64 51.71 51.90 2.9M
2025-09-05 52.69 52.98 51.58 51.82 3.9M
2025-09-04 52.63 53.20 52.59 52.76 2.5M
2025-09-03 53.78 53.99 52.76 52.78 3.1M
2025-09-02 53.50 54.52 53.37 53.53 3.6M
2025-09-01 53.80 53.86 53.32 53.45 1.6M
2025-08-29 53.14 53.81 53.07 53.50 3.3M
2025-08-28 53.43 53.50 52.82 53.10 2.2M
2025-08-27 53.09 53.67 52.97 53.21 2.4M
2025-08-26 53.68 53.77 52.89 52.91 6.3M
2025-08-25 54.45 54.58 54.03 54.10 2.3M
2025-08-22 54.66 54.94 54.49 54.63 2.6M
2025-08-21 54.28 54.33 54.07 54.29 2.1M
2025-08-20 53.59 54.19 53.39 54.01 2.4M
2025-08-19 52.86 53.80 52.78 53.70 2.9M
2025-08-18 53.23 53.32 52.73 53.02 2.0M
2025-08-15 53.00 53.58 53.00 53.47 3.7M
2025-08-14 52.54 52.61 52.14 52.57 2.2M
2025-08-13 52.85 52.99 52.12 52.51 3.3M
2025-08-12 52.85 53.19 52.77 53.17 2.5M
2025-08-11 52.69 52.95 52.36 52.52 1.9M
2025-08-08 52.18 52.86 52.13 52.71 2.3M
2025-08-07 51.83 52.85 51.80 52.38 2.8M
2025-08-06 52.28 53.13 52.23 52.50 3.2M
2025-08-05 51.61 52.29 51.49 51.90 2.5M
2025-08-04 51.35 51.70 51.15 51.58 3.0M
2025-08-01 52.15 52.19 50.99 51.07 4.4M
2025-07-31 52.13 52.54 51.83 52.02 4.5M
2025-07-30 52.94 53.14 52.29 52.29 3.3M
2025-07-29 52.48 53.07 52.35 52.53 3.6M
2025-07-28 51.87 52.56 51.75 52.40 4.0M
2025-07-25 51.27 51.59 50.67 51.33 4.1M
2025-07-24 52.96 52.97 50.98 51.46 5.7M
2025-07-23 53.17 53.81 53.13 53.34 4.4M
2025-07-22 52.65 53.07 52.61 52.80 2.4M
2025-07-21 53.18 53.24 52.63 52.86 2.8M
2025-07-18 53.61 53.65 53.10 53.15 3.6M
2025-07-17 52.91 53.20 52.68 52.97 3.6M
2025-07-16 53.53 54.00 53.09 53.09 2.9M
2025-07-15 53.07 53.78 53.04 53.48 2.3M
2025-07-14 53.83 54.32 53.31 53.34 2.5M
2025-07-11 53.55 54.02 53.43 53.87 3.3M
2025-07-10 53.52 53.73 52.88 53.50 3.4M
2025-07-09 53.32 53.65 53.26 53.28 4.0M
2025-07-08 51.73 52.90 51.66 52.84 3.9M
2025-07-07 52.70 52.72 51.79 51.79 4.4M
2025-07-04 53.01 53.25 52.91 52.97 2.4M
2025-07-03 53.96 53.98 53.21 53.37 3.1M
2025-07-02 52.81 53.80 52.69 53.38 4.0M
2025-07-01 52.31 52.44 51.95 52.35 3.0M
2025-06-30 52.61 52.69 52.10 52.10 4.5M
2025-06-27 52.57 52.82 52.35 52.52 3.6M
2025-06-26 52.57 52.69 51.94 52.51 3.9M
2025-06-25 52.37 52.71 52.21 52.28 3.8M
2025-06-24 51.30 53.07 51.27 52.50 8.5M
2025-06-23 55.09 55.17 54.28 54.28 4.6M
2025-06-20 54.65 54.94 54.22 54.66 14.6M
2025-06-19 54.49 55.13 54.30 54.90 6.5M
2025-06-18 55.81 55.81 54.50 54.60 6.1M
2025-06-17 54.64 55.60 54.59 55.51 5.8M
2025-06-16 55.35 55.41 54.25 54.52 6.1M
2025-06-13 56.24 56.55 54.43 54.80 10.2M
2025-06-12 54.12 54.85 54.01 54.74 6.8M
2025-06-11 53.07 53.89 53.07 53.55 4.7M
2025-06-10 52.57 53.59 52.54 53.59 5.4M
2025-06-09 52.11 52.44 51.96 52.33 2.6M
2025-06-06 52.11 52.30 51.86 52.30 2.4M
2025-06-05 51.72 52.52 51.69 51.87 3.2M
2025-06-04 53.03 53.29 52.20 52.27 3.6M
2025-06-03 52.71 53.12 52.34 53.03 3.5M
2025-06-02 51.72 53.03 51.69 52.68 4.5M
2025-05-30 51.87 52.18 51.50 51.66 17.5M
2025-05-29 52.00 52.23 51.38 51.41 2.3M
2025-05-28 51.63 51.99 51.57 51.64 3.5M
2025-05-27 51.55 52.15 51.51 51.54 3.5M
2025-05-26 51.54 51.80 51.35 51.78 3.2M
2025-05-23 51.58 51.83 50.43 50.97 4.3M
2025-05-22 51.94 52.05 51.30 51.50 4.0M
2025-05-21 53.00 53.13 52.25 52.32 3.9M
2025-05-20 52.80 53.15 52.38 53.01 3.3M
2025-05-19 53.27 53.43 52.59 52.88 2.9M
2025-05-16 53.09 53.46 52.98 53.23 4.1M
2025-05-15 52.41 52.86 52.09 52.86 4.3M
2025-05-14 53.64 53.72 52.68 53.11 3.6M
2025-05-13 52.81 53.41 52.65 53.41 3.4M
2025-05-12 52.86 53.66 52.86 53.07 5.4M
2025-05-09 51.34 52.13 51.29 51.89 4.7M
2025-05-08 50.64 51.15 50.55 51.05 4.4M
2025-05-07 50.77 51.24 50.48 50.75 4.9M
2025-05-06 51.19 51.33 50.63 51.06 4.8M
2025-05-05 50.41 51.03 50.12 50.51 4.2M
2025-05-02 51.55 51.89 50.10 50.86 6.6M
2025-04-30 51.19 51.24 50.08 51.16 8.3M
2025-04-29 52.87 52.96 52.06 52.35 4.4M
2025-04-28 53.00 53.10 52.71 52.92 3.5M
2025-04-25 52.56 52.96 52.31 52.76 3.8M
2025-04-24 52.11 52.51 51.87 52.15 4.3M
2025-04-23 52.60 53.32 51.74 51.99 5.6M
2025-04-22 51.67 52.02 51.28 51.87 3.4M
2025-04-17 51.54 51.99 51.04 51.65 4.4M
2025-04-16 49.96 51.70 49.85 51.68 4.2M
2025-04-15 50.26 51.05 50.14 50.61 4.4M
2025-04-14 49.65 50.54 49.50 50.22 3.9M
2025-04-11 49.18 49.56 48.43 48.67 6.2M
2025-04-10 52.14 52.43 49.52 49.52 8.8M
2025-04-09 48.66 49.55 47.65 48.26 7.6M
2025-04-08 51.56 51.60 49.92 50.45 6.9M
2025-04-07 49.57 52.70 48.60 50.29 13.4M
2025-04-04 56.00 56.06 52.96 53.07 9.4M
2025-04-03 58.28 59.01 56.29 56.60 6.9M
2025-04-02 59.50 59.73 58.99 59.41 4.0M
2025-04-01 59.81 59.96 58.99 59.49 3.3M
2025-03-31 58.98 59.80 58.56 59.66 4.7M
2025-03-28 60.00 60.36 59.10 59.21 4.7M
2025-03-27 60.14 60.92 60.04 60.51 4.3M
2025-03-26 59.46 60.80 59.33 60.41 7.9M
2025-03-25 58.48 59.94 58.42 59.35 5.2M
2025-03-24 58.61 58.81 57.90 57.96 3.6M
2025-03-21 58.72 58.90 58.30 58.40 10.3M
2025-03-20 59.01 59.47 58.36 58.87 3.3M
2025-03-19 57.80 58.83 57.80 58.81 4.2M
2025-03-18 57.55 58.46 57.52 57.97 4.7M
2025-03-17 57.43 57.81 57.33 57.55 4.1M
2025-03-14 57.21 57.72 57.01 57.49 3.8M
2025-03-13 56.45 57.42 56.42 57.18 5.6M
2025-03-12 56.39 56.68 56.03 56.63 5.6M
2025-03-11 56.64 57.18 55.96 56.14 4.7M
2025-03-10 56.81 57.26 56.28 56.40 5.4M
2025-03-07 56.62 57.09 56.00 56.54 6.8M
2025-03-06 56.74 56.85 55.92 56.32 5.4M
2025-03-05 57.17 57.72 55.88 55.98 5.8M
2025-03-04 56.61 57.00 56.07 56.61 7.3M
2025-03-03 58.15 59.10 57.95 58.17 3.2M
2025-02-28 57.74 57.95 57.32 57.78 6.5M
2025-02-27 57.67 58.02 57.41 57.82 3.8M
2025-02-26 57.53 57.80 57.17 57.76 3.5M
2025-02-25 58.17 58.57 57.47 57.47 3.5M
2025-02-24 58.37 58.46 57.78 58.06 2.9M
2025-02-21 58.61 58.73 57.87 58.12 4.5M
2025-02-20 58.50 58.90 58.36 58.82 3.0M
2025-02-19 59.35 59.66 58.59 58.71 3.5M
2025-02-18 58.92 59.26 58.67 59.09 3.1M
2025-02-17 58.72 59.11 58.56 58.90 2.7M
2025-02-14 58.46 59.38 58.34 58.88 3.9M
2025-02-13 58.22 58.81 58.22 58.70 4.1M
2025-02-12 58.80 59.14 58.28 59.01 3.8M
2025-02-11 58.52 59.07 58.47 58.86 3.8M
2025-02-10 59.06 59.55 58.62 58.62 4.2M
2025-02-07 58.70 59.03 58.53 58.88 4.8M
2025-02-06 58.17 59.31 58.16 58.61 4.8M
2025-02-05 57.03 58.11 57.03 58.01 5.1M
2025-02-04 55.77 57.20 55.46 57.02 4.5M
2025-02-03 55.54 56.14 55.50 55.97 4.6M
2025-01-31 56.48 56.74 56.06 56.39 4.4M
2025-01-30 55.94 56.42 55.58 56.16 4.1M
2025-01-29 55.73 55.93 55.20 55.80 2.9M
2025-01-28 56.22 56.36 55.58 55.75 3.8M
2025-01-27 56.00 56.13 55.69 55.69 3.8M
2025-01-24 56.14 56.44 55.67 55.84 4.1M
2025-01-23 56.23 56.79 56.12 56.14 4.9M
2025-01-22 56.32 56.85 56.08 56.38 4.2M
2025-01-21 57.02 57.18 56.47 56.64 4.5M
2025-01-20 57.54 57.82 57.03 57.17 4.4M
2025-01-17 57.94 58.08 57.46 57.47 4.7M
2025-01-16 57.05 57.47 56.77 57.38 6.0M
2025-01-15 56.33 56.37 55.52 55.93 4.7M
2025-01-14 55.11 55.94 55.05 55.60 5.0M
2025-01-13 55.72 56.11 55.53 55.92 4.5M
2025-01-10 55.23 56.45 55.10 55.25 4.9M
2025-01-09 54.94 55.45 54.80 55.30 3.6M
2025-01-08 55.23 55.43 54.52 55.16 4.8M
2025-01-07 54.49 55.22 54.23 54.98 4.4M
2025-01-06 54.25 54.74 53.75 54.71 4.6M
2025-01-03 53.79 54.38 53.59 54.00 4.9M
2025-01-02 52.71 53.79 52.64 53.73 6.3M