Tate

TATE
🏛️ 영국 →
449.60
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
2025-09-26 455.80 457.80 449.60 449.60 1.1M
2025-09-25 459.60 463.60 457.00 457.40 1.0M
2025-09-24 471.80 473.00 462.20 462.20 2.6M
2025-09-23 467.00 477.80 467.00 474.00 1.8M
2025-09-22 482.00 488.20 463.60 467.80 2.7M
2025-09-19 518.50 518.50 499.80 499.80 1.4M
2025-09-18 510.50 510.50 505.50 508.00 0.6M
2025-09-17 504.00 511.00 502.50 507.00 1.2M
2025-09-16 511.50 513.00 502.50 503.00 1.9M
2025-09-15 526.50 526.50 509.50 511.00 0.6M
2025-09-12 519.50 521.50 513.00 515.00 0.4M
2025-09-11 516.00 524.00 510.00 518.00 0.9M
2025-09-10 513.50 514.00 505.00 505.00 0.7M
2025-09-09 524.50 524.50 509.00 512.00 0.5M
2025-09-08 513.00 514.50 509.00 513.50 0.6M
2025-09-05 526.50 526.50 509.00 512.00 0.6M
2025-09-04 512.50 518.50 508.00 514.50 0.5M
2025-09-03 529.00 529.00 507.00 513.00 1.3M
2025-09-02 529.00 529.00 514.50 514.50 0.7M
2025-09-01 532.00 534.50 529.50 531.50 0.6M
2025-08-29 535.00 538.50 530.00 531.50 0.8M
2025-08-28 539.00 543.00 537.00 539.50 0.6M
2025-08-27 535.00 544.00 535.00 539.00 0.4M
2025-08-26 542.50 548.50 541.00 541.00 0.6M
2025-08-22 554.00 554.00 547.00 550.00 0.4M
2025-08-21 548.50 548.50 544.00 547.00 0.3M
2025-08-20 547.50 549.00 536.00 548.50 0.7M
2025-08-19 530.50 538.00 530.00 538.00 1.0M
2025-08-18 525.50 531.00 524.00 529.00 0.7M
2025-08-15 536.00 537.50 527.50 527.50 0.7M
2025-08-14 539.00 540.00 532.00 533.00 0.5M
2025-08-13 531.00 539.00 531.00 536.50 0.8M
2025-08-12 541.00 541.00 534.00 536.00 0.6M
2025-08-11 550.00 550.00 535.00 536.00 0.7M
2025-08-08 530.00 546.00 530.00 546.00 0.4M
2025-08-07 530.00 540.50 530.00 537.00 0.5M
2025-08-06 534.50 540.50 534.50 540.00 0.5M
2025-08-05 530.00 539.50 530.00 536.50 0.6M
2025-08-04 534.00 534.00 527.00 534.00 1.4M
2025-08-01 545.00 545.00 533.00 534.50 2.2M
2025-07-31 545.00 545.00 533.00 536.00 0.9M
2025-07-30 540.00 548.00 535.50 536.00 0.8M
2025-07-29 538.00 546.00 538.00 542.00 1.2M
2025-07-28 552.00 552.00 542.00 543.50 1.0M
2025-07-25 538.00 545.00 538.00 542.00 2.8M
2025-07-24 526.00 543.50 526.00 543.00 0.6M
2025-07-23 539.00 539.00 530.50 530.50 0.9M
2025-07-22 539.00 539.00 523.00 531.00 0.8M
2025-07-21 525.00 530.00 525.00 527.00 0.6M
2025-07-18 533.00 533.00 523.00 524.50 0.6M
2025-07-17 514.00 522.00 511.50 520.00 1.0M
2025-07-16 522.50 529.00 517.50 517.50 0.7M
2025-07-15 521.00 525.00 516.50 523.00 1.7M
2025-07-14 519.00 523.00 517.50 521.00 1.7M
2025-07-11 530.00 534.00 517.50 517.50 1.3M
2025-07-10 515.50 529.00 515.50 529.00 0.7M
2025-07-09 531.00 531.00 516.00 516.00 1.1M
2025-07-08 528.00 533.00 522.00 526.50 2.3M
2025-07-07 552.00 552.00 530.50 530.50 1.6M
2025-07-04 551.00 552.50 544.50 548.50 3.4M
2025-07-03 542.00 552.00 541.50 551.00 8.1M
2025-07-02 534.50 550.00 533.00 542.00 2.0M
2025-07-01 516.50 522.00 509.50 521.00 1.0M
2025-06-30 523.00 527.00 513.50 516.50 1.4M
2025-06-27 526.00 530.50 520.00 527.50 2.3M
2025-06-26 510.00 525.00 505.00 520.00 2.3M
2025-06-25 532.00 533.00 510.00 510.00 1.9M
2025-06-24 525.00 534.00 525.00 532.50 1.6M
2025-06-23 525.00 527.00 512.50 519.50 0.8M
2025-06-20 529.00 535.50 528.00 530.00 1.7M
2025-06-19 535.00 543.50 524.50 528.00 1.9M
2025-06-18 537.50 544.50 537.50 544.50 1.1M
2025-06-17 535.00 542.50 535.00 538.50 1.3M
2025-06-16 540.00 547.50 539.50 539.50 0.5M
2025-06-13 548.50 549.00 536.50 540.50 0.7M
2025-06-12 545.50 547.00 541.00 544.00 0.9M
2025-06-11 553.50 556.50 546.50 546.50 0.9M
2025-06-10 553.00 561.00 553.00 554.50 0.9M
2025-06-09 553.00 558.50 550.00 552.50 0.6M
2025-06-06 548.50 557.00 548.50 556.00 1.1M
2025-06-05 549.50 554.50 549.50 550.00 1.4M
2025-06-04 554.50 556.50 546.00 552.00 1.3M
2025-06-03 541.00 548.00 537.50 545.00 1.1M
2025-06-02 545.00 553.50 545.00 545.50 0.5M
2025-05-30 545.00 561.00 545.00 553.00 1.5M
2025-05-29 553.00 556.00 547.50 547.50 1.0M
2025-05-28 552.00 563.50 552.00 552.00 1.0M
2025-05-27 550.50 558.50 546.00 554.00 1.4M
2025-05-23 564.00 585.00 541.50 545.00 1.5M
2025-05-22 597.50 610.00 566.50 572.50 1.1M
2025-05-21 596.50 609.50 596.50 603.00 0.8M
2025-05-20 601.00 608.50 597.50 603.50 0.8M
2025-05-19 599.50 601.00 591.50 599.50 0.6M
2025-05-16 594.50 605.00 592.00 601.00 1.7M
2025-05-15 570.00 588.00 570.00 585.50 2.4M
2025-05-14 569.00 581.50 569.00 574.50 1.2M
2025-05-13 568.50 577.00 568.50 574.50 0.3M
2025-05-12 585.50 589.00 565.00 574.00 1.4M
2025-05-09 574.50 590.00 571.50 586.50 0.6M
2025-05-08 573.50 578.50 569.00 570.00 0.6M
2025-05-07 573.50 577.00 567.50 571.00 0.7M
2025-05-06 563.50 568.50 558.50 568.50 0.9M
2025-05-02 558.00 562.50 556.50 559.00 0.5M
2025-05-01 562.50 562.50 554.50 557.00 0.4M
2025-04-30 560.00 563.00 551.50 558.00 0.8M
2025-04-29 547.00 559.00 547.00 556.50 0.4M
2025-04-28 554.50 558.00 551.00 553.00 0.4M
2025-04-25 557.00 557.00 545.50 552.00 0.5M
2025-04-24 544.00 551.50 538.00 551.50 2.5M
2025-04-23 548.50 558.50 544.50 544.50 0.9M
2025-04-22 549.00 549.00 540.50 547.00 1.1M
2025-04-17 537.50 542.00 535.00 541.00 1.2M
2025-04-16 530.50 540.50 527.00 535.50 1.7M
2025-04-15 513.50 535.50 512.00 534.50 1.1M
2025-04-14 499.00 506.00 498.40 503.50 0.6M
2025-04-11 496.80 497.60 489.40 495.00 0.7M
2025-04-10 499.80 505.00 488.20 493.60 1.1M
2025-04-09 482.00 482.00 471.00 481.20 1.0M
2025-04-08 489.00 498.80 483.20 491.80 1.3M
2025-04-07 491.60 501.00 460.60 481.40 2.2M
2025-04-04 519.00 519.00 494.20 496.20 1.1M
2025-04-03 513.50 526.00 512.50 515.00 1.9M
2025-04-02 534.00 534.00 516.00 521.00 0.7M
2025-04-01 517.50 526.00 517.50 522.50 1.4M
2025-03-31 524.00 524.00 517.50 517.50 0.8M
2025-03-28 523.00 530.50 521.00 528.50 0.5M
2025-03-27 510.50 523.50 510.50 522.50 2.6M
2025-03-26 522.50 523.50 516.00 521.00 0.6M
2025-03-25 533.50 533.50 520.50 523.00 1.7M
2025-03-24 533.00 536.50 527.50 527.50 1.4M
2025-03-21 532.50 537.00 531.00 533.00 2.5M
2025-03-20 542.00 542.00 531.50 534.50 0.9M
2025-03-19 536.00 540.00 536.00 538.00 0.7M
2025-03-18 542.00 543.50 536.00 538.00 0.7M
2025-03-17 528.00 540.00 526.00 540.00 1.0M
2025-03-14 517.50 529.00 517.50 526.50 3.8M
2025-03-13 513.00 518.50 507.00 518.50 0.8M
2025-03-12 531.00 531.00 513.00 514.50 1.2M
2025-03-11 524.50 528.00 518.00 519.50 1.0M
2025-03-10 529.50 531.00 520.50 526.50 1.7M
2025-03-07 519.00 530.00 517.00 527.50 2.9M
2025-03-06 527.50 530.00 518.50 518.50 1.6M
2025-03-05 527.50 532.50 519.50 524.50 1.4M
2025-03-04 531.00 535.50 525.50 527.00 4.5M
2025-03-03 543.50 547.50 535.50 535.50 1.6M
2025-02-28 539.50 549.00 536.00 545.00 2.0M
2025-02-27 564.50 564.50 542.50 542.50 2.4M
2025-02-26 566.50 567.50 560.50 563.00 0.8M
2025-02-25 561.50 568.00 559.50 565.00 1.1M
2025-02-24 554.50 565.00 554.50 565.00 0.9M
2025-02-21 545.50 555.50 545.50 550.00 0.9M
2025-02-20 545.00 549.50 539.50 543.50 0.6M
2025-02-19 545.50 549.00 531.50 543.50 2.0M
2025-02-18 570.00 571.50 553.50 553.50 2.1M
2025-02-17 583.50 583.50 562.50 568.00 1.0M
2025-02-14 590.00 595.00 572.00 580.00 0.9M
2025-02-13 595.50 603.50 554.50 590.00 3.4M
2025-02-12 654.00 654.00 630.00 632.00 1.5M
2025-02-11 663.00 663.00 641.50 646.00 0.6M
2025-02-10 650.00 652.50 647.50 650.00 0.4M
2025-02-07 639.00 658.00 639.00 649.00 0.6M
2025-02-06 650.00 656.00 650.00 656.00 0.5M
2025-02-05 648.50 650.00 641.50 649.50 0.6M
2025-02-04 650.00 655.50 645.00 645.50 0.5M
2025-02-03 651.50 655.00 645.50 655.00 0.6M
2025-01-31 663.00 665.00 657.50 657.50 0.8M
2025-01-30 643.00 662.00 643.00 661.00 0.4M
2025-01-29 649.50 660.50 649.50 656.50 0.4M
2025-01-28 640.00 668.00 640.00 660.50 0.7M
2025-01-27 647.00 656.50 644.50 646.00 0.5M
2025-01-24 669.00 669.00 650.50 650.50 0.5M
2025-01-23 657.50 658.00 651.50 655.50 0.5M
2025-01-22 644.50 668.50 644.50 656.50 0.8M
2025-01-21 655.00 662.50 652.00 659.50 0.8M
2025-01-20 657.00 657.00 645.50 654.00 1.8M
2025-01-17 640.00 652.50 640.00 651.00 0.8M
2025-01-16 643.00 648.00 641.00 647.00 1.1M
2025-01-15 634.50 644.00 628.50 643.50 3.9M
2025-01-14 634.00 635.00 624.50 629.00 2.7M
2025-01-13 622.00 630.00 617.50 630.00 1.7M
2025-01-10 638.50 638.50 617.50 622.00 1.0M
2025-01-09 635.00 642.00 628.50 640.00 2.8M
2025-01-08 654.00 654.00 634.50 636.00 1.9M
2025-01-07 645.50 652.00 640.00 650.00 0.9M
2025-01-06 649.00 654.00 644.50 648.50 0.6M
2025-01-03 657.00 659.50 652.50 654.50 2.0M
2025-01-02 659.00 666.00 649.50 658.00 1.0M