Taylor Wimpey PLC (TW)

TW
🏛️ 영국 →
99.60
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
2023-12-29 145.00 147.06 144.65 147.05 10.1M
2023-12-28 145.45 146.10 143.75 144.80 6.4M
2023-12-27 145.30 145.90 143.50 144.90 16.9M
2023-12-22 143.30 145.45 142.85 145.20 7.3M
2023-12-21 144.20 145.70 143.35 143.95 15.7M
2023-12-20 149.40 150.40 143.20 144.80 24.8M
2023-12-19 145.00 145.00 142.55 144.10 15.5M
2023-12-18 142.65 145.50 140.70 143.45 13.1M
2023-12-15 142.95 144.30 142.05 143.60 25.5M
2023-12-14 140.50 144.65 139.59 142.40 25.8M
2023-12-13 137.55 139.00 136.45 137.45 12.6M
2023-12-12 138.55 139.65 136.85 137.30 13.3M
2023-12-11 137.25 138.30 136.45 137.70 10.2M
2023-12-08 136.25 138.50 135.30 137.50 13.9M
2023-12-07 134.35 137.30 133.70 137.10 15.6M
2023-12-06 133.55 135.45 132.00 134.65 10.2M
2023-12-05 130.95 133.75 129.70 132.80 8.5M
2023-12-04 131.80 132.95 129.80 131.75 12.0M
2023-12-01 130.00 131.85 129.55 131.00 8.1M
2023-11-30 128.90 130.25 128.45 129.55 31.6M
2023-11-29 126.80 129.25 126.15 129.10 14.0M
2023-11-28 127.60 128.40 126.10 127.00 11.5M
2023-11-27 127.20 127.85 125.45 127.60 12.6M
2023-11-24 125.85 127.20 125.05 126.30 3.9M
2023-11-23 126.20 127.38 125.85 126.15 4.0M
2023-11-22 128.05 130.35 125.45 126.15 26.8M
2023-11-21 126.45 128.30 125.40 127.80 22.2M
2023-11-20 125.70 126.50 124.85 126.20 9.6M
2023-11-17 123.80 126.10 122.25 125.70 29.2M
2023-11-16 123.25 125.25 122.80 123.25 10.6M
2023-11-15 125.00 128.13 123.15 123.55 24.1M
2023-11-14 119.30 128.72 118.55 124.15 32.9M
2023-11-13 117.85 119.40 116.30 119.10 10.4M
2023-11-10 118.30 118.30 115.80 117.10 15.4M
2023-11-09 116.75 119.50 116.43 118.60 14.6M
2023-11-08 114.55 118.80 113.55 115.55 14.3M
2023-11-07 113.00 115.80 112.05 115.15 17.1M
2023-11-06 114.25 115.15 112.80 113.15 23.8M
2023-11-03 112.25 115.45 111.20 114.30 25.5M
2023-11-02 111.45 113.30 110.85 111.85 29.0M
2023-11-01 111.00 111.71 108.70 110.35 27.0M
2023-10-31 110.00 112.20 110.00 110.80 15.5M
2023-10-30 109.65 111.15 109.20 109.65 12.9M
2023-10-27 109.25 109.25 106.60 108.95 10.8M
2023-10-26 106.00 108.60 104.85 107.20 18.4M
2023-10-25 105.90 106.50 104.60 106.40 30.8M
2023-10-24 105.05 106.35 104.00 106.35 14.7M
2023-10-23 105.10 106.25 102.25 104.55 11.4M
2023-10-20 104.45 105.05 103.20 104.75 13.8M
2023-10-19 106.50 109.00 104.65 104.95 28.6M
2023-10-18 111.65 112.40 106.80 107.00 10.7M
2023-10-17 107.95 111.95 106.42 111.75 17.3M
2023-10-16 109.60 110.65 108.25 109.40 6.9M
2023-10-13 110.75 111.45 108.55 109.10 7.5M
2023-10-12 112.80 113.65 111.00 111.00 10.3M
2023-10-11 116.00 117.70 114.97 116.75 11.3M
2023-10-10 115.00 117.80 114.30 117.25 12.1M
2023-10-09 114.85 115.06 112.75 113.70 15.8M
2023-10-06 113.80 114.90 112.70 114.50 11.1M
2023-10-05 112.00 114.25 112.00 113.25 10.4M
2023-10-04 113.90 113.90 111.25 111.95 13.5M
2023-10-03 115.05 116.11 113.85 113.85 7.9M
2023-10-02 115.85 118.65 114.55 115.60 11.0M
2023-09-29 116.10 118.75 115.70 117.30 12.3M
2023-09-28 118.55 119.00 114.80 115.10 16.3M
2023-09-27 120.30 120.55 118.35 118.60 12.5M
2023-09-26 120.00 121.95 119.85 120.30 10.1M
2023-09-25 120.40 120.85 119.00 120.55 7.9M
2023-09-22 121.10 122.57 119.80 120.80 13.1M
2023-09-21 120.45 126.39 120.15 121.55 21.2M
2023-09-20 120.00 122.45 119.17 121.70 12.3M
2023-09-19 115.60 116.31 114.85 115.30 7.9M
2023-09-18 118.90 119.35 115.30 115.75 10.6M
2023-09-15 119.70 121.90 118.45 118.80 29.4M
2023-09-14 118.40 118.86 117.15 118.20 12.1M
2023-09-13 114.30 118.15 114.13 118.00 10.4M
2023-09-12 115.35 116.05 114.45 115.15 6.2M
2023-09-11 111.15 116.95 111.15 114.55 8.9M
2023-09-08 113.30 113.75 111.80 113.10 6.2M
2023-09-07 112.20 113.65 112.20 112.85 4.6M
2023-09-06 112.20 113.50 111.23 112.90 8.6M
2023-09-05 113.30 114.55 112.60 113.40 6.3M
2023-09-04 114.90 115.40 113.70 114.05 4.0M
2023-09-01 114.00 115.55 113.43 114.00 17.1M
2023-08-31 114.90 116.25 114.30 114.30 25.5M
2023-08-30 113.30 115.40 113.30 115.10 8.1M
2023-08-29 111.05 113.65 110.45 112.90 19.4M
2023-08-25 110.20 111.55 108.95 109.30 15.8M
2023-08-24 112.70 114.50 110.30 110.50 6.2M
2023-08-23 109.40 112.55 109.20 111.25 19.8M
2023-08-22 108.25 109.85 107.80 109.20 7.7M
2023-08-21 109.20 109.70 107.25 107.80 9.1M
2023-08-18 113.35 113.53 111.05 112.60 5.9M
2023-08-17 114.55 115.80 113.65 113.85 5.1M
2023-08-16 116.00 116.95 114.65 115.55 9.3M
2023-08-15 116.35 116.85 114.70 116.20 7.1M
2023-08-14 117.50 117.65 115.15 116.45 15.8M
2023-08-11 118.55 119.45 117.40 117.70 11.2M
2023-08-10 118.10 119.95 117.83 119.40 5.7M
2023-08-09 119.00 119.00 117.10 118.00 16.0M
2023-08-08 117.70 118.75 117.08 117.90 11.1M
2023-08-07 118.25 118.95 117.20 118.35 7.0M
2023-08-04 119.00 119.70 118.10 119.00 14.6M
2023-08-03 116.95 119.57 114.45 118.95 19.6M
2023-08-02 115.00 119.45 114.20 117.35 22.2M
2023-08-01 114.80 115.40 113.40 114.10 16.3M
2023-07-31 114.80 115.60 113.80 114.35 16.1M
2023-07-28 115.70 116.10 114.30 115.35 4.9M
2023-07-27 116.60 117.90 115.85 116.30 16.5M
2023-07-26 115.65 116.05 113.75 116.05 12.0M
2023-07-25 115.25 116.55 113.90 115.75 7.4M
2023-07-24 113.30 116.60 113.15 115.55 6.1M
2023-07-21 116.25 116.90 115.00 116.60 7.7M
2023-07-20 116.65 119.95 116.65 116.70 12.2M
2023-07-19 115.40 116.70 114.00 116.30 17.2M
2023-07-18 104.05 109.50 103.55 108.90 12.7M
2023-07-17 103.70 104.45 103.15 104.10 6.3M
2023-07-14 104.15 105.72 103.45 104.80 7.2M
2023-07-13 103.90 104.50 100.55 104.50 23.8M
2023-07-12 102.55 105.85 101.45 104.85 15.8M
2023-07-11 100.65 102.15 100.35 102.00 6.2M
2023-07-10 100.50 100.95 99.14 100.60 6.4M
2023-07-07 99.70 100.55 98.92 100.45 11.9M
2023-07-06 102.00 102.00 99.26 99.70 11.0M
2023-07-05 103.35 103.50 102.10 102.15 7.5M
2023-07-04 103.10 103.95 101.20 103.80 21.1M
2023-07-03 103.65 103.80 102.85 103.50 5.4M
2023-06-30 103.00 104.40 102.00 102.75 10.1M
2023-06-29 103.30 103.50 101.25 102.25 7.6M
2023-06-28 103.05 104.20 102.78 103.35 7.6M
2023-06-27 103.05 103.35 101.55 102.70 6.2M
2023-06-26 101.45 103.35 100.05 102.65 11.3M
2023-06-23 100.20 102.50 99.51 100.70 13.2M
2023-06-22 103.40 105.05 101.20 102.70 11.5M
2023-06-21 106.90 106.90 104.30 104.50 12.8M
2023-06-20 107.55 108.85 107.30 108.30 28.8M
2023-06-19 109.45 109.50 107.50 107.85 9.5M
2023-06-16 109.55 110.70 108.60 109.90 30.5M
2023-06-15 111.20 111.20 108.10 109.35 9.9M
2023-06-14 110.90 111.35 109.15 110.35 13.4M
2023-06-13 115.00 115.40 109.70 110.90 32.8M
2023-06-12 115.05 115.70 113.60 114.60 8.4M
2023-06-09 115.55 115.75 112.70 113.90 10.8M
2023-06-08 116.50 117.25 114.70 115.30 11.1M
2023-06-07 117.50 117.80 115.63 116.80 11.1M
2023-06-06 117.65 118.00 116.05 117.65 7.4M
2023-06-05 118.35 118.90 117.77 117.90 8.3M
2023-06-02 115.75 118.05 115.75 118.05 9.6M
2023-06-01 114.20 116.60 112.30 115.25 7.6M
2023-05-31 115.25 115.38 113.40 114.20 21.0M
2023-05-30 115.95 116.90 115.50 115.60 4.5M
2023-05-26 117.75 117.75 115.05 115.65 14.4M
2023-05-25 118.45 118.45 115.63 117.40 10.2M
2023-05-24 119.50 119.50 116.40 117.50 18.7M
2023-05-23 124.35 124.75 122.85 123.10 5.9M
2023-05-22 124.20 125.20 123.50 124.55 8.8M
2023-05-19 126.50 126.90 123.80 123.95 9.7M
2023-05-18 126.55 128.60 126.30 126.30 10.8M
2023-05-17 126.45 126.90 125.35 125.65 17.1M
2023-05-16 125.80 127.90 125.65 126.55 8.3M
2023-05-15 125.10 126.35 124.75 125.90 22.8M
2023-05-12 124.60 126.05 123.89 124.65 20.9M
2023-05-11 125.50 126.40 123.25 123.55 10.2M
2023-05-10 124.60 125.55 124.05 125.55 8.1M
2023-05-09 126.40 127.10 123.70 124.10 11.5M
2023-05-05 125.55 127.20 125.30 126.05 7.0M
2023-05-04 125.35 127.10 124.90 124.95 11.6M
2023-05-03 127.40 131.71 126.20 126.45 11.6M
2023-05-02 129.50 132.08 128.25 128.25 18.1M
2023-04-28 126.25 128.60 125.69 128.20 12.0M
2023-04-27 125.20 130.13 124.50 125.75 13.2M
2023-04-26 121.95 126.25 121.40 125.60 21.4M
2023-04-25 121.00 121.10 119.85 121.10 6.3M
2023-04-24 122.30 122.65 121.45 121.45 7.2M
2023-04-21 121.50 122.35 119.95 122.35 10.3M
2023-04-20 123.20 123.45 120.70 121.40 12.8M
2023-04-19 123.00 123.80 122.25 123.05 6.8M
2023-04-18 123.75 123.80 121.65 123.60 8.2M
2023-04-17 121.65 123.60 121.50 123.15 13.0M
2023-04-14 120.95 122.01 120.10 121.60 17.6M
2023-04-13 121.95 123.00 119.40 120.45 7.9M
2023-04-12 117.40 118.95 117.05 118.05 16.6M
2023-04-11 115.60 118.10 114.65 117.35 8.7M
2023-04-06 113.60 115.51 113.30 115.05 6.6M
2023-04-05 116.80 116.80 112.70 113.45 22.3M
2023-04-04 118.40 119.15 116.50 116.80 7.8M
2023-04-03 119.20 120.50 117.88 117.90 10.6M
2023-03-31 119.20 120.30 118.00 118.95 19.4M
2023-03-30 117.75 119.95 117.30 119.20 18.0M
2023-03-29 118.00 122.05 117.29 121.35 14.1M
2023-03-28 117.85 118.10 115.85 117.95 11.4M
2023-03-27 116.80 118.00 115.99 117.30 9.3M
2023-03-24 115.55 115.90 113.75 115.50 14.8M
2023-03-23 115.15 117.15 114.75 116.20 22.8M
2023-03-22 116.70 116.90 115.60 116.00 10.7M
2023-03-21 115.35 116.90 115.05 116.80 10.4M
2023-03-20 112.95 115.10 111.35 114.15 14.4M
2023-03-17 115.80 117.05 112.10 113.90 37.6M
2023-03-16 114.75 116.55 113.53 116.10 8.6M
2023-03-15 115.35 116.15 112.25 113.55 17.2M
2023-03-14 115.20 116.65 113.80 114.95 10.6M
2023-03-13 115.95 116.50 112.05 114.45 13.1M
2023-03-10 117.15 117.45 113.42 115.80 20.2M
2023-03-09 121.30 121.65 118.55 118.55 14.5M
2023-03-08 118.95 121.25 118.95 121.25 21.6M
2023-03-07 119.05 120.35 118.90 119.90 12.3M
2023-03-06 119.00 119.80 117.55 118.90 73.2M
2023-03-03 119.55 119.65 116.65 118.20 38.0M
2023-03-02 115.65 119.65 115.65 116.75 35.4M
2023-03-01 119.70 121.60 117.44 118.15 26.7M
2023-02-28 122.35 123.80 121.65 123.20 21.1M
2023-02-27 121.40 122.85 120.75 122.85 31.0M
2023-02-24 122.20 122.55 119.80 119.85 9.3M
2023-02-23 120.10 122.35 120.10 121.45 8.2M
2023-02-22 119.60 121.10 118.40 120.60 10.1M
2023-02-21 122.50 122.81 120.00 120.00 9.5M
2023-02-20 120.95 123.25 120.65 122.35 14.2M
2023-02-17 121.00 122.00 119.55 120.20 21.1M
2023-02-16 121.30 122.05 119.75 121.20 9.7M
2023-02-15 119.60 121.90 118.85 120.70 13.9M
2023-02-14 118.35 120.69 118.20 119.30 14.4M
2023-02-13 118.95 119.90 117.48 118.10 12.3M
2023-02-10 122.20 123.05 119.95 121.75 14.7M
2023-02-09 121.35 123.35 121.15 122.60 12.0M
2023-02-08 121.35 123.85 121.30 122.15 16.0M
2023-02-07 121.10 121.55 119.70 120.90 13.6M
2023-02-06 122.75 123.25 119.25 121.00 14.9M
2023-02-03 125.65 125.95 122.05 124.10 13.6M
2023-02-02 119.50 126.50 119.40 126.50 23.0M
2023-02-01 116.40 119.55 115.20 118.60 9.4M
2023-01-31 117.35 118.40 115.38 117.20 22.0M
2023-01-30 118.15 118.30 116.00 116.70 10.9M
2023-01-27 116.90 118.80 116.50 118.80 7.7M
2023-01-26 116.15 117.61 115.90 116.90 8.9M
2023-01-25 115.75 116.68 115.05 116.00 8.4M
2023-01-24 113.50 116.40 112.93 115.85 8.3M
2023-01-23 113.70 115.00 113.00 113.50 12.9M
2023-01-20 113.60 115.20 112.85 112.95 10.6M
2023-01-19 117.10 117.50 112.80 113.05 14.7M
2023-01-18 117.10 118.20 115.68 117.60 13.2M
2023-01-17 117.35 118.30 116.61 117.00 11.0M
2023-01-16 115.10 119.50 114.60 117.35 17.3M
2023-01-13 112.00 114.85 111.42 114.75 24.9M
2023-01-12 108.65 113.35 108.00 112.65 16.7M
2023-01-11 105.50 107.90 103.30 107.90 20.7M
2023-01-10 105.65 107.00 104.55 106.25 12.3M
2023-01-09 108.85 109.80 106.20 106.90 10.5M
2023-01-06 109.15 109.65 106.75 108.85 9.4M
2023-01-05 108.05 109.65 107.40 108.15 9.2M
2023-01-04 105.85 108.15 105.35 108.00 11.6M
2023-01-03 102.75 106.35 102.41 104.65 14.9M