Tobii AB

TOBII
🏛️ 영국 →
3.52
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
2022-12-30 17.06 17.12 16.89 16.89 0.0M
2022-12-29 16.16 16.87 16.12 16.55 0.0M
2022-12-28 15.90 16.29 15.70 15.98 0.0M
2022-12-23 16.65 16.69 16.50 16.66 0.0M
2022-12-22 16.76 16.90 16.52 16.66 0.0M
2022-12-21 16.62 16.96 16.38 16.74 0.0M
2022-12-20 16.50 16.52 16.34 16.52 0.0M
2022-12-19 17.35 17.35 16.67 16.98 0.0M
2022-12-16 17.67 17.76 17.53 17.66 0.0M
2022-12-15 18.43 18.66 18.12 18.44 0.0M
2022-12-14 18.23 18.81 18.23 18.81 0.0M
2022-12-13 17.87 18.63 17.50 18.50 0.0M
2022-12-12 17.06 17.77 17.06 17.77 0.0M
2022-12-09 17.32 17.35 17.26 17.35 0.0M
2022-12-08 16.73 17.30 16.73 17.30 0.0M
2022-12-07 16.90 16.90 16.61 16.61 0.0M
2022-12-06 17.51 17.51 16.98 16.98 0.0M
2022-12-05 17.81 17.94 17.73 17.73 0.0M
2022-12-02 17.47 17.80 17.47 17.70 0.0M
2022-12-01 17.09 17.43 17.09 17.32 0.0M
2022-11-30 17.13 17.13 16.82 16.92 0.0M
2022-11-29 16.97 16.99 16.70 16.82 0.0M
2022-11-28 17.29 17.29 17.14 17.23 0.0M
2022-11-25 17.34 17.50 17.15 17.39 0.0M
2022-11-24 17.00 17.38 17.00 17.32 0.0M
2022-11-23 16.85 16.90 16.67 16.67 0.0M
2022-11-22 16.74 16.92 16.58 16.87 0.1M
2022-11-21 16.77 16.89 16.66 16.89 0.0M
2022-11-18 17.20 17.20 16.80 17.04 0.0M
2022-11-17 17.61 17.64 16.80 16.80 0.0M
2022-11-16 18.87 18.87 17.75 18.10 0.0M
2022-11-15 19.11 19.11 18.37 18.84 0.0M
2022-11-14 19.28 19.28 18.54 18.57 0.0M
2022-11-11 18.60 18.88 18.39 18.73 0.0M
2022-11-10 17.31 18.25 17.00 18.25 0.1M
2022-11-09 17.28 18.32 16.94 17.43 0.0M
2022-11-08 18.49 18.49 16.50 17.91 0.0M
2022-11-07 18.42 19.09 18.10 18.95 0.1M
2022-11-04 18.15 18.63 18.12 18.12 0.0M
2022-11-03 18.12 18.17 18.01 18.01 0.0M
2022-11-02 18.44 18.60 18.24 18.33 0.0M
2022-11-01 18.47 18.83 18.47 18.57 0.0M
2022-10-31 18.06 18.31 17.91 18.31 0.0M
2022-10-28 17.76 18.17 17.73 18.03 0.0M
2022-10-27 18.10 18.25 18.10 18.18 0.0M
2022-10-26 18.07 18.46 17.80 18.20 0.1M
2022-10-25 17.27 18.15 17.25 18.05 0.0M
2022-10-24 16.80 17.47 16.78 17.07 0.1M
2022-10-21 16.80 17.13 16.66 16.92 0.0M
2022-10-20 17.20 17.20 16.75 16.86 0.1M
2022-10-19 18.29 18.29 17.36 17.39 0.0M
2022-10-18 18.66 18.66 18.31 18.49 0.0M
2022-10-17 17.90 18.59 17.90 18.59 0.1M
2022-10-14 18.86 18.95 17.89 17.98 0.0M
2022-10-13 17.92 18.48 17.66 18.29 0.0M
2022-10-12 18.28 18.32 18.21 18.27 0.0M
2022-10-11 18.33 18.56 18.00 18.08 0.0M
2022-10-10 18.88 18.99 18.40 18.66 0.0M
2022-10-07 19.73 19.86 19.13 19.23 0.1M
2022-10-06 19.47 19.71 19.15 19.71 0.0M
2022-10-05 19.15 19.17 18.50 18.66 0.0M
2022-10-04 19.94 20.00 19.41 19.44 0.0M
2022-10-03 18.89 19.60 18.88 19.60 0.0M
2022-09-30 19.55 19.79 19.38 19.61 0.0M
2022-09-29 20.04 20.04 19.68 19.79 0.0M
2022-09-28 20.00 20.34 19.53 20.34 0.0M
2022-09-27 20.04 20.50 19.89 20.50 0.0M
2022-09-26 20.50 21.00 20.30 20.48 0.0M
2022-09-23 20.34 20.82 20.06 20.48 0.0M
2022-09-22 20.48 20.52 20.12 20.32 0.0M
2022-09-21 20.28 21.08 20.28 21.08 0.0M
2022-09-20 21.22 21.22 20.76 20.99 0.0M
2022-09-16 21.66 21.92 21.52 21.92 0.0M
2022-09-15 22.30 22.42 22.10 22.40 0.0M
2022-09-14 22.54 22.54 21.80 21.80 0.0M
2022-09-13 23.86 23.94 22.66 22.66 0.0M
2022-09-12 23.52 23.78 23.52 23.72 0.0M
2022-09-09 23.08 23.32 22.94 23.25 0.0M
2022-09-08 22.16 22.56 21.92 22.50 0.0M
2022-09-07 22.52 22.56 22.28 22.38 0.0M
2022-09-06 23.10 23.16 22.62 23.01 0.0M
2022-09-05 22.76 22.84 22.30 22.72 0.0M
2022-09-02 23.40 23.44 22.98 23.44 0.0M
2022-09-01 23.78 24.00 23.52 23.65 0.0M
2022-08-31 23.94 24.40 23.82 24.28 0.1M
2022-08-30 23.62 24.48 23.62 24.18 0.0M
2022-08-26 24.70 25.58 24.06 24.46 0.0M
2022-08-25 23.82 24.57 23.68 24.57 0.0M
2022-08-24 22.44 24.28 21.98 23.88 0.0M
2022-08-23 22.96 24.32 22.96 23.62 0.0M
2022-08-22 23.46 23.46 22.79 22.79 0.0M
2022-08-19 23.74 23.98 23.50 23.50 0.0M
2022-08-18 24.64 24.64 24.12 24.42 0.0M
2022-08-17 24.30 24.55 24.24 24.55 0.0M
2022-08-16 26.14 26.30 25.50 25.86 0.0M
2022-08-15 27.06 27.12 26.72 26.72 0.0M
2022-08-12 26.54 27.22 26.54 27.05 0.0M
2022-08-11 26.32 27.00 25.86 26.87 0.0M
2022-08-10 24.58 25.96 24.58 25.60 0.0M
2022-08-09 25.66 25.66 24.94 25.16 0.0M
2022-08-08 26.56 26.58 25.93 25.93 0.0M
2022-08-05 27.42 27.42 26.52 26.73 0.0M
2022-08-04 27.28 27.49 27.14 27.49 0.0M
2022-08-03 26.56 26.98 26.32 26.76 0.0M
2022-08-02 25.80 26.08 25.50 26.08 0.0M
2022-08-01 26.52 26.60 25.86 26.14 0.0M
2022-07-29 26.54 26.68 26.06 26.06 0.0M
2022-07-28 25.54 26.08 25.54 25.75 0.0M
2022-07-27 24.78 25.78 24.60 25.78 0.0M
2022-07-26 24.50 24.84 24.50 24.57 0.0M
2022-07-25 25.06 25.06 24.36 24.52 0.0M
2022-07-22 24.98 26.36 24.98 25.45 0.0M
2022-07-21 24.90 25.04 24.34 24.68 0.0M
2022-07-20 23.96 24.64 23.96 24.33 0.0M
2022-07-19 23.82 23.86 23.30 23.74 0.0M
2022-07-18 23.56 23.98 23.50 23.94 0.0M
2022-07-15 22.78 23.30 22.44 23.30 0.0M
2022-07-14 24.08 24.16 22.79 22.79 0.0M
2022-07-13 24.88 25.18 23.56 24.13 0.0M
2022-07-12 23.96 25.12 23.96 25.12 0.0M
2022-07-11 24.00 24.94 23.78 24.09 0.1M
2022-07-08 22.40 24.35 22.40 24.35 0.1M
2022-07-07 21.98 22.44 21.98 22.42 0.0M
2022-07-06 21.72 22.57 21.70 22.57 0.0M
2022-07-05 19.81 21.28 19.81 21.00 0.0M
2022-07-04 20.68 20.68 18.75 19.72 0.1M
2022-07-01 21.86 23.50 21.18 21.43 0.2M
2022-06-30 17.69 17.83 17.30 17.30 0.0M
2022-06-29 18.23 18.36 18.12 18.19 0.0M
2022-06-28 18.97 19.51 18.97 19.51 0.0M
2022-06-27 19.26 19.60 18.95 19.22 0.0M
2022-06-23 18.50 18.80 18.11 18.56 0.0M
2022-06-22 18.49 18.54 17.81 18.24 0.0M
2022-06-21 19.59 19.59 18.87 18.91 0.0M
2022-06-20 19.31 19.76 19.16 19.34 0.0M
2022-06-17 18.59 19.32 18.59 19.03 0.0M
2022-06-16 19.12 19.22 18.69 18.77 0.0M
2022-06-15 19.35 19.78 18.87 19.78 0.0M
2022-06-14 20.66 20.66 19.37 19.73 0.0M
2022-06-13 20.74 20.92 20.26 20.80 0.0M
2022-06-10 21.20 21.46 20.70 21.14 0.0M
2022-06-09 22.02 22.30 21.36 21.73 0.0M
2022-06-08 21.90 22.50 21.78 22.38 0.0M
2022-06-07 22.70 22.70 21.46 21.48 0.0M
2022-06-01 23.40 23.62 22.94 23.24 0.0M
2022-05-31 22.98 24.18 22.98 23.92 0.1M
2022-05-30 22.90 23.26 22.58 22.73 0.0M
2022-05-27 20.46 22.12 20.46 22.04 0.2M
2022-05-25 20.36 20.50 19.91 20.50 0.0M
2022-05-24 21.00 21.04 20.24 20.50 0.0M
2022-05-23 22.08 22.08 21.07 21.07 0.2M
2022-05-20 21.68 22.10 21.52 21.85 0.6M
2022-05-19 21.10 21.67 21.10 21.67 0.0M
2022-05-18 22.70 22.98 21.52 21.78 0.1M
2022-05-17 22.40 22.82 22.30 22.65 0.0M
2022-05-16 22.22 22.36 21.92 22.23 0.0M
2022-05-13 21.86 22.56 21.82 22.52 0.1M
2022-05-12 21.94 22.08 21.26 21.87 0.0M
2022-05-11 22.96 22.98 22.06 22.36 0.0M
2022-05-10 23.00 23.14 22.40 22.82 0.0M
2022-05-09 23.08 23.08 22.60 22.65 0.0M
2022-05-06 23.44 23.80 22.88 23.78 0.2M
2022-05-05 25.12 25.80 23.68 23.68 0.1M
2022-05-04 25.66 25.92 25.30 25.54 0.1M
2022-05-03 25.92 26.01 25.58 26.01 0.2M
2022-04-29 26.18 26.40 25.92 26.32 0.0M
2022-04-28 25.62 25.78 25.40 25.69 0.0M
2022-04-27 26.06 26.06 25.20 25.22 0.0M
2022-04-26 27.16 27.16 26.22 26.22 0.0M
2022-04-25 28.08 28.08 27.22 27.60 0.0M
2022-04-22 29.26 29.26 28.56 28.60 0.0M
2022-04-21 29.86 29.98 29.46 29.46 0.0M
2022-04-20 29.58 29.58 29.58 29.58 0.0M
2022-04-19 29.24 29.82 28.82 29.64 0.0M
2022-04-14 29.90 30.02 29.29 29.29 0.0M
2022-04-13 29.40 29.82 28.94 29.29 0.0M
2022-04-12 28.76 30.46 28.62 29.92 0.1M
2022-04-11 30.88 30.88 30.10 30.38 0.0M
2022-04-08 32.22 32.56 31.94 32.27 0.1M
2022-04-07 31.58 32.16 31.58 31.80 0.0M
2022-04-06 32.34 32.86 31.76 31.87 0.0M
2022-04-05 33.16 33.64 33.16 33.59 0.0M
2022-04-04 32.10 33.22 32.10 32.73 0.0M
2022-04-01 31.08 31.48 30.92 31.28 0.0M
2022-03-31 31.54 31.68 31.54 31.68 0.0M
2022-03-30 32.58 32.58 31.78 32.38 0.0M
2022-03-29 32.18 33.44 31.90 32.08 0.0M
2022-03-28 30.98 31.78 30.98 31.52 0.0M
2022-03-25 32.04 32.10 31.01 31.01 0.0M
2022-03-24 31.88 32.08 31.84 31.84 0.0M
2022-03-23 32.18 32.18 31.36 31.85 0.0M
2022-03-22 31.48 32.14 31.48 32.09 0.0M
2022-03-21 31.66 31.66 30.62 31.22 0.0M
2022-03-18 31.06 31.67 30.38 31.67 0.0M
2022-03-17 31.32 31.80 30.37 30.37 0.0M
2022-03-16 29.92 31.30 29.60 31.30 0.0M
2022-03-15 28.10 28.34 27.80 28.01 0.0M
2022-03-14 29.22 29.26 28.60 29.02 0.0M
2022-03-11 28.44 29.38 28.44 28.52 0.0M
2022-03-10 28.78 28.78 28.16 28.32 0.0M
2022-03-09 27.22 28.14 27.22 28.07 0.0M
2022-03-08 27.00 27.98 26.30 26.72 0.0M
2022-03-07 26.40 27.38 26.16 26.74 0.0M
2022-03-04 29.04 29.04 27.62 28.06 0.0M
2022-03-03 29.58 29.58 28.86 28.86 0.0M
2022-03-02 29.00 30.70 29.00 30.37 0.0M
2022-03-01 29.34 29.72 29.00 29.47 0.0M
2022-02-28 28.56 29.84 28.56 29.83 0.0M
2022-02-25 27.72 28.82 27.72 28.53 0.0M
2022-02-24 25.66 27.60 25.40 27.14 0.1M
2022-02-23 28.76 28.76 27.65 27.65 0.0M
2022-02-22 28.00 29.08 28.00 28.85 0.0M
2022-02-21 30.34 30.36 28.72 28.85 0.0M
2022-02-18 32.14 32.54 30.94 31.45 0.0M
2022-02-17 33.86 33.86 32.42 32.98 0.1M
2022-02-16 34.38 34.66 33.14 33.68 0.0M
2022-02-15 34.68 35.20 33.90 33.90 0.0M
2022-02-14 34.88 35.50 33.38 34.43 0.1M
2022-02-11 36.00 37.36 36.00 37.04 0.1M
2022-02-10 35.54 37.44 35.54 37.04 0.0M
2022-02-09 35.88 36.04 34.66 35.21 0.1M
2022-02-08 32.24 35.76 32.24 35.64 0.1M
2022-02-07 37.36 37.36 33.52 33.57 0.1M
2022-02-04 32.64 32.64 31.92 32.31 0.0M
2022-02-03 33.32 33.60 32.54 32.89 0.1M
2022-02-02 33.82 34.20 33.66 33.66 0.0M
2022-02-01 32.76 33.28 32.54 32.72 0.1M
2022-01-31 31.70 32.28 31.68 32.28 0.0M
2022-01-28 31.28 31.28 30.56 31.12 0.0M
2022-01-27 30.86 31.36 30.68 31.29 0.0M
2022-01-26 30.48 31.50 29.70 31.34 0.0M
2022-01-25 30.20 30.20 29.32 29.48 0.0M
2022-01-24 30.50 30.50 28.86 29.09 0.0M
2022-01-21 31.96 31.96 30.96 30.96 0.0M
2022-01-20 30.90 32.12 30.90 32.10 0.0M
2022-01-19 30.96 31.74 30.96 31.38 0.0M
2022-01-18 32.56 32.56 31.06 31.85 0.0M
2022-01-17 32.32 32.48 31.84 32.48 0.0M
2022-01-14 33.20 33.20 31.92 32.09 0.0M
2022-01-13 33.24 33.62 33.20 33.62 0.1M
2022-01-12 33.90 34.34 33.60 33.75 0.0M
2022-01-11 33.36 33.42 32.66 33.32 0.0M
2022-01-10 33.90 34.06 32.14 32.47 0.0M
2022-01-07 35.54 35.54 34.90 35.07 0.0M
2022-01-05 36.30 37.10 36.30 36.45 0.0M
2022-01-04 37.44 37.66 36.38 36.45 0.0M