Teleperformance

TEPRF
🏛️ 영국 →
61.45
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
2023-12-29 134.10 134.65 133.20 134.00 0.1M
2023-12-28 133.55 134.20 132.50 134.00 0.0M
2023-12-27 133.35 135.25 132.80 134.40 0.0M
2023-12-22 136.90 136.90 132.35 133.00 0.0M
2023-12-21 129.95 136.50 129.65 135.72 0.1M
2023-12-20 130.35 131.60 129.40 130.40 0.1M
2023-12-19 125.60 129.00 123.85 128.45 0.1M
2023-12-18 122.15 127.05 121.40 126.30 0.1M
2023-12-15 123.20 123.50 121.25 122.62 0.1M
2023-12-14 118.40 123.20 118.40 121.45 0.2M
2023-12-13 116.80 119.05 116.40 117.92 0.2M
2023-12-12 118.60 120.50 117.65 119.15 0.1M
2023-12-11 117.70 118.05 115.85 118.05 0.1M
2023-12-08 118.30 120.40 117.70 118.53 0.1M
2023-12-07 119.65 120.00 115.30 117.62 0.1M
2023-12-06 123.50 124.35 120.88 120.88 0.1M
2023-12-05 124.45 124.45 122.85 123.40 0.2M
2023-12-04 128.10 129.20 123.75 125.83 0.0M
2023-12-01 130.25 130.25 126.60 127.20 0.0M
2023-11-30 130.20 130.85 127.95 130.30 0.1M
2023-11-29 130.00 131.05 128.15 129.25 0.1M
2023-11-28 130.90 130.90 127.75 129.93 0.2M
2023-11-27 130.00 131.75 130.00 130.68 0.0M
2023-11-24 131.10 131.65 129.90 130.25 0.0M
2023-11-23 131.00 131.20 128.90 130.88 0.0M
2023-11-22 133.20 133.20 131.60 132.40 0.1M
2023-11-21 134.95 135.75 132.20 132.82 0.2M
2023-11-20 134.65 136.25 134.10 135.25 0.0M
2023-11-17 134.40 137.90 133.50 134.10 0.2M
2023-11-16 133.70 135.75 132.70 133.40 0.1M
2023-11-15 132.30 136.75 132.20 134.78 0.2M
2023-11-14 125.80 133.57 125.25 133.57 0.1M
2023-11-13 126.25 127.80 124.80 126.00 0.1M
2023-11-10 125.60 127.90 123.50 125.72 0.1M
2023-11-09 127.25 127.90 125.25 127.40 0.2M
2023-11-08 123.30 129.30 123.30 129.15 0.2M
2023-11-07 113.80 124.40 113.50 122.10 0.3M
2023-11-06 123.25 124.75 119.75 122.10 0.1M
2023-11-03 116.20 125.00 116.20 123.45 0.2M
2023-11-02 110.65 118.10 110.65 117.30 0.1M
2023-11-01 108.80 111.95 108.05 110.92 0.4M
2023-10-31 105.20 108.30 105.20 106.53 0.1M
2023-10-30 103.40 107.20 103.40 106.67 0.1M
2023-10-27 99.24 103.00 97.66 101.77 0.1M
2023-10-26 105.15 105.50 96.62 98.72 0.2M
2023-10-25 114.45 114.45 108.60 109.72 0.1M
2023-10-24 113.25 116.95 113.25 116.92 0.1M
2023-10-23 118.10 118.50 113.20 113.83 0.0M
2023-10-20 118.20 119.00 116.50 117.88 0.2M
2023-10-19 116.05 119.10 116.05 119.05 0.1M
2023-10-18 117.40 119.20 117.00 119.05 0.2M
2023-10-17 118.45 119.80 117.10 118.40 0.2M
2023-10-16 116.00 119.00 116.00 117.20 0.0M
2023-10-13 118.60 119.25 117.05 118.15 0.1M
2023-10-12 119.95 120.70 118.50 120.05 0.0M
2023-10-11 119.70 122.10 118.80 119.88 0.1M
2023-10-10 118.30 121.50 118.30 121.35 0.1M
2023-10-09 117.10 117.75 116.15 117.05 0.1M
2023-10-06 114.10 117.25 113.65 116.92 0.1M
2023-10-05 115.90 116.45 114.80 116.15 0.1M
2023-10-04 113.75 115.85 113.45 115.67 0.1M
2023-10-03 116.15 116.35 111.95 114.00 0.1M
2023-10-02 116.35 120.15 115.45 116.72 0.1M
2023-09-29 116.90 121.80 116.70 121.45 0.1M
2023-09-28 113.35 115.15 112.15 114.88 0.1M
2023-09-27 114.75 117.15 114.10 114.15 0.1M
2023-09-26 118.65 119.75 117.70 118.72 0.1M
2023-09-25 120.35 121.35 119.00 120.67 0.1M
2023-09-22 119.65 121.20 118.75 119.58 0.1M
2023-09-21 120.65 121.45 119.80 121.10 0.1M
2023-09-20 121.95 123.20 121.72 121.72 0.1M
2023-09-19 120.35 122.55 120.15 120.40 0.1M
2023-09-18 124.45 124.60 120.55 122.20 0.1M
2023-09-15 126.60 128.00 124.85 127.05 0.2M
2023-09-14 125.50 126.20 123.60 125.67 0.1M
2023-09-13 125.25 125.25 123.25 124.92 0.0M
2023-09-12 126.55 127.35 125.40 126.78 0.1M
2023-09-11 127.25 128.10 126.25 127.88 0.0M
2023-09-08 125.95 127.10 125.25 126.00 0.2M
2023-09-07 125.80 127.00 124.70 125.45 0.1M
2023-09-06 128.05 129.35 126.15 127.83 0.1M
2023-09-05 131.35 131.85 128.90 131.20 0.2M
2023-09-04 130.10 132.60 130.10 132.35 0.1M
2023-09-01 127.15 129.45 127.15 127.25 0.2M
2023-08-31 126.30 129.65 125.65 129.10 0.2M
2023-08-30 124.55 125.40 123.05 124.88 0.1M
2023-08-29 125.65 126.60 123.75 125.45 0.1M
2023-08-25 117.85 120.15 117.85 118.15 0.1M
2023-08-24 119.80 120.50 118.75 119.25 0.0M
2023-08-23 115.75 120.40 115.75 117.88 0.1M
2023-08-22 116.40 116.60 114.95 116.10 0.1M
2023-08-21 115.35 116.20 114.85 115.20 0.1M
2023-08-18 114.20 116.35 113.80 114.35 0.1M
2023-08-17 115.50 116.50 114.90 115.15 0.1M
2023-08-16 116.50 117.50 115.75 116.53 0.2M
2023-08-15 120.50 120.50 117.55 119.72 0.0M
2023-08-14 118.55 122.65 118.00 120.78 0.2M
2023-08-11 122.80 125.40 120.30 121.15 0.1M
2023-08-10 124.10 126.10 123.45 125.78 0.1M
2023-08-09 127.20 128.05 124.45 124.83 0.1M
2023-08-08 124.65 126.60 124.60 125.15 0.2M
2023-08-07 125.60 126.55 124.80 125.78 0.2M
2023-08-04 128.70 128.80 125.95 128.15 0.0M
2023-08-03 128.05 131.20 127.05 127.45 0.2M
2023-08-02 126.65 127.30 125.40 126.53 0.1M
2023-08-01 126.30 129.50 125.90 127.58 0.1M
2023-07-31 136.00 136.00 131.60 132.62 0.1M
2023-07-28 130.10 138.65 129.90 135.78 0.2M
2023-07-27 143.80 144.95 131.05 132.40 0.8M
2023-07-26 158.05 158.55 154.85 155.10 0.1M
2023-07-25 156.05 160.75 155.30 159.35 0.1M
2023-07-24 154.25 157.25 154.25 157.25 0.1M
2023-07-21 154.15 154.95 153.35 154.00 0.1M
2023-07-20 156.40 156.40 152.78 152.78 0.1M
2023-07-19 156.50 158.05 156.35 156.57 0.1M
2023-07-18 154.25 155.60 154.05 154.40 0.0M
2023-07-17 153.90 156.45 153.00 154.30 0.2M
2023-07-14 155.15 158.00 155.10 155.10 0.1M
2023-07-13 155.05 158.30 154.90 158.10 0.1M
2023-07-12 148.85 154.60 147.95 152.25 0.0M
2023-07-11 144.25 148.65 143.55 146.78 0.2M
2023-07-10 143.65 145.25 143.53 143.53 0.0M
2023-07-07 146.65 147.10 144.35 147.00 0.1M
2023-07-06 149.90 150.15 146.15 149.00 0.4M
2023-07-05 154.15 155.80 151.60 153.62 0.2M
2023-07-04 154.00 156.45 153.78 153.78 0.0M
2023-07-03 154.25 155.50 153.25 153.72 0.1M
2023-06-30 154.85 155.55 153.20 155.00 0.1M
2023-06-29 153.10 153.80 151.45 151.45 0.1M
2023-06-28 148.50 151.88 148.50 151.88 0.1M
2023-06-27 151.75 151.75 147.45 148.57 0.3M
2023-06-26 153.65 153.65 150.30 150.40 0.1M
2023-06-23 150.85 155.10 150.85 152.45 0.1M
2023-06-22 152.80 154.90 151.65 153.62 0.2M
2023-06-21 157.70 157.75 155.25 157.57 0.1M
2023-06-20 159.20 160.20 157.85 159.35 0.2M
2023-06-19 162.00 162.00 158.55 161.57 0.3M
2023-06-16 162.30 163.60 160.05 162.50 0.0M
2023-06-15 159.85 160.80 157.85 160.00 0.1M
2023-06-14 158.05 162.70 156.70 161.25 0.3M
2023-06-13 153.70 157.65 152.90 156.57 0.2M
2023-06-12 146.80 152.50 146.65 150.35 0.3M
2023-06-09 140.10 146.05 140.10 143.25 0.2M
2023-06-08 140.15 143.30 140.10 141.00 0.1M
2023-06-07 139.85 142.90 139.85 142.62 0.1M
2023-06-06 137.55 140.50 137.30 137.68 0.1M
2023-06-05 144.20 144.20 138.60 140.72 0.4M
2023-06-02 141.00 142.65 141.00 141.30 0.5M
2023-06-01 141.15 142.75 140.10 140.72 0.3M
2023-05-31 141.55 144.71 138.00 138.40 0.5M
2023-05-30 145.75 146.70 143.05 143.05 0.6M
2023-05-26 147.30 147.80 141.90 146.72 0.5M
2023-05-25 156.10 156.10 147.35 148.72 0.3M
2023-05-24 157.90 158.55 155.00 155.20 0.2M
2023-05-23 159.00 162.20 158.40 161.88 0.1M
2023-05-22 157.90 159.35 156.70 157.72 0.1M
2023-05-19 158.35 159.50 157.60 158.00 0.2M
2023-05-18 158.00 158.00 155.80 157.55 0.7M
2023-05-17 156.15 156.90 154.35 156.82 0.3M
2023-05-16 160.40 160.45 155.20 157.05 0.1M
2023-05-15 160.40 161.15 156.86 160.15 0.1M
2023-05-12 155.75 157.95 155.00 155.30 0.2M
2023-05-11 156.30 158.15 153.20 153.40 0.1M
2023-05-10 159.75 160.35 155.10 155.62 0.1M
2023-05-09 155.80 159.35 153.70 158.72 0.2M
2023-05-05 163.85 163.95 158.40 160.35 0.2M
2023-05-04 175.10 175.10 162.80 163.72 0.3M
2023-05-03 189.90 189.90 174.85 175.53 0.2M
2023-05-02 182.95 190.25 182.20 183.57 0.2M
2023-04-28 182.20 183.20 178.05 178.10 0.4M
2023-04-27 176.95 180.65 174.95 180.25 0.3M
2023-04-26 181.10 182.30 167.65 175.25 0.8M
2023-04-25 204.70 205.00 203.20 204.88 0.1M
2023-04-24 205.90 208.30 205.20 205.75 0.5M
2023-04-21 205.20 206.80 204.00 205.15 0.2M
2023-04-20 209.90 211.00 207.80 209.93 1.2M
2023-04-19 213.80 213.80 210.10 213.65 0.1M
2023-04-18 214.90 216.90 212.60 215.05 0.1M
2023-04-17 212.80 215.80 212.50 213.05 0.2M
2023-04-14 214.60 216.20 212.20 214.30 0.1M
2023-04-13 216.30 217.80 213.90 215.65 0.1M
2023-04-12 215.30 216.50 214.00 215.65 0.1M
2023-04-11 216.80 217.30 215.60 217.05 0.2M
2023-04-06 215.30 218.20 215.30 215.35 0.0M
2023-04-05 224.00 224.00 216.60 219.85 0.1M
2023-04-04 223.10 225.00 221.30 222.90 0.1M
2023-04-03 221.70 221.70 219.90 221.05 0.1M
2023-03-31 224.60 225.20 220.00 220.40 0.1M
2023-03-30 224.30 225.30 220.90 224.70 0.1M
2023-03-29 216.30 219.60 216.20 216.20 0.1M
2023-03-28 219.50 219.50 211.90 214.90 0.1M
2023-03-27 212.60 219.00 212.50 216.50 0.1M
2023-03-24 213.90 214.40 206.90 210.22 0.1M
2023-03-23 211.60 214.90 203.90 211.85 0.3M
2023-03-22 221.50 222.10 219.00 221.05 0.1M
2023-03-21 224.70 224.70 221.40 224.20 0.1M
2023-03-20 219.90 224.10 216.90 220.70 0.1M
2023-03-17 225.70 228.20 221.80 225.75 0.3M
2023-03-16 224.00 226.00 217.90 219.75 0.5M
2023-03-15 225.30 226.00 219.20 221.55 0.1M
2023-03-14 224.20 225.40 220.30 224.80 0.0M
2023-03-13 227.20 228.00 221.70 222.70 0.1M
2023-03-10 228.80 231.10 226.30 229.35 0.1M
2023-03-09 235.50 235.50 232.10 235.25 0.2M
2023-03-08 247.20 247.20 231.30 236.40 0.2M
2023-03-07 250.20 251.80 248.30 249.05 0.1M
2023-03-06 251.40 252.90 250.60 251.15 0.1M
2023-03-03 246.20 251.30 245.80 251.05 0.0M
2023-03-02 241.20 245.20 241.20 241.35 0.1M
2023-03-01 247.80 248.50 244.10 247.25 0.1M
2023-02-28 248.20 249.00 245.50 248.70 0.1M
2023-02-27 251.70 252.50 248.30 251.25 0.1M
2023-02-24 256.80 257.40 249.90 251.45 0.0M
2023-02-23 254.20 258.60 254.20 255.65 0.0M
2023-02-22 258.90 259.90 253.00 254.10 0.1M
2023-02-21 254.50 259.00 254.00 254.20 0.1M
2023-02-20 255.30 258.10 254.40 255.05 0.1M
2023-02-17 257.60 258.70 250.90 255.15 0.2M
2023-02-16 264.90 267.20 260.70 264.50 0.4M
2023-02-15 259.30 264.30 259.00 264.00 0.1M
2023-02-14 268.70 269.10 257.70 258.10 0.1M
2023-02-13 267.30 267.40 265.10 267.35 0.0M
2023-02-10 266.90 268.40 264.50 267.15 0.0M
2023-02-09 270.20 274.40 268.00 272.00 0.1M
2023-02-08 271.90 273.40 270.10 271.25 0.0M
2023-02-07 269.00 269.00 266.60 268.10 0.0M
2023-02-06 267.70 271.10 265.00 267.05 0.1M
2023-02-03 272.20 272.20 263.20 267.35 0.1M
2023-02-02 263.70 275.50 263.00 274.10 0.1M
2023-02-01 257.20 263.40 257.20 259.15 0.1M
2023-01-31 250.90 255.10 250.90 251.45 0.1M
2023-01-30 253.90 254.60 250.40 253.45 0.1M
2023-01-27 252.70 254.30 251.10 252.60 0.0M
2023-01-26 251.50 254.00 250.50 250.50 0.1M
2023-01-25 251.90 252.10 245.80 246.80 0.1M
2023-01-24 250.10 252.20 250.00 250.20 0.1M
2023-01-23 251.30 252.10 249.50 251.55 0.1M
2023-01-20 251.50 252.30 249.90 250.80 0.1M
2023-01-19 256.30 256.30 249.80 250.90 0.1M
2023-01-18 252.80 258.70 252.80 257.75 0.1M
2023-01-17 251.20 252.20 247.40 251.05 0.1M
2023-01-16 246.70 250.60 245.70 247.45 0.1M
2023-01-13 241.10 247.50 240.20 246.10 0.1M
2023-01-12 235.00 244.10 234.30 244.10 0.1M
2023-01-11 236.20 237.00 233.10 233.10 0.0M
2023-01-10 236.00 238.30 233.70 237.15 0.1M
2023-01-09 238.00 239.30 235.30 238.30 0.0M
2023-01-06 231.40 234.80 227.10 231.05 0.0M
2023-01-05 236.00 236.30 231.30 234.80 0.3M
2023-01-04 229.80 236.20 228.80 234.20 0.1M
2023-01-03 223.40 231.10 223.40 227.65 0.1M