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
2023-12-29 6.03 6.03 5.93 5.93 0.0M
2023-12-28 6.07 6.12 5.95 5.96 0.0M
2023-12-27 6.42 6.42 6.14 6.22 0.1M
2023-12-22 6.22 6.22 6.10 6.14 0.0M
2023-12-21 6.55 6.61 6.20 6.41 0.1M
2023-12-20 5.96 6.71 5.96 6.65 0.0M
2023-12-19 5.33 5.61 5.30 5.54 0.1M
2023-12-18 4.92 5.21 4.92 5.01 0.1M
2023-12-15 5.06 5.30 5.00 5.01 0.1M
2023-12-14 5.74 5.77 4.95 4.99 0.1M
2023-12-13 6.70 6.70 5.51 5.51 0.3M
2023-12-12 7.64 7.80 7.39 7.79 0.0M
2023-12-11 7.37 7.78 7.28 7.78 0.1M
2023-12-08 7.22 7.25 7.22 7.25 0.0M
2023-12-07 6.87 7.07 6.87 7.07 0.0M
2023-12-06 6.90 7.09 6.85 7.03 0.0M
2023-12-05 6.84 6.95 6.79 6.95 0.0M
2023-12-04 7.13 7.13 7.01 7.01 0.0M
2023-12-01 7.12 7.34 7.12 7.28 0.0M
2023-11-30 7.21 7.25 7.14 7.23 0.0M
2023-11-29 7.59 7.59 7.27 7.35 0.0M
2023-11-28 7.57 7.59 7.45 7.47 0.0M
2023-11-27 7.67 7.72 7.57 7.72 0.0M
2023-11-24 7.75 7.75 7.59 7.59 0.0M
2023-11-23 7.68 7.68 7.52 7.64 0.0M
2023-11-22 7.47 7.75 7.47 7.75 0.0M
2023-11-21 7.50 7.54 7.50 7.51 0.0M
2023-11-20 7.62 7.89 7.62 7.75 0.0M
2023-11-17 7.56 7.61 7.53 7.54 0.0M
2023-11-16 7.61 7.61 7.58 7.58 0.0M
2023-11-15 7.78 7.92 7.73 7.73 0.0M
2023-11-14 7.79 7.79 7.64 7.64 0.0M
2023-11-13 7.50 7.59 7.45 7.58 0.0M
2023-11-10 7.39 7.61 7.33 7.52 0.0M
2023-11-09 7.51 7.61 7.42 7.45 0.0M
2023-11-08 7.95 7.95 7.30 7.39 0.0M
2023-11-07 8.39 8.39 7.77 7.92 0.1M
2023-11-06 10.59 10.59 10.44 10.58 0.0M
2023-11-03 10.43 10.45 10.41 10.41 0.0M
2023-11-02 10.45 10.50 10.40 10.41 0.0M
2023-11-01 10.64 10.64 10.36 10.36 0.0M
2023-10-31 10.07 10.26 10.07 10.26 0.0M
2023-10-30 10.06 10.10 9.93 9.93 0.0M
2023-10-27 10.20 10.20 9.72 9.73 0.0M
2023-10-26 10.04 10.39 10.04 10.30 0.0M
2023-10-25 10.12 10.12 9.79 9.86 0.0M
2023-10-24 10.10 10.22 9.81 10.22 0.0M
2023-10-23 9.98 10.00 9.95 10.00 0.0M
2023-10-20 10.60 10.60 10.29 10.46 0.0M
2023-10-19 10.92 11.34 10.83 11.34 0.0M
2023-10-18 11.91 11.94 11.28 11.34 0.0M
2023-10-17 11.90 11.93 11.49 11.60 0.0M
2023-10-16 12.30 12.30 12.30 12.30 0.0M
2023-10-13 12.62 12.75 12.54 12.75 0.0M
2023-10-12 13.35 13.35 12.95 13.20 0.0M
2023-10-11 13.25 13.27 13.18 13.27 0.0M
2023-10-10 13.51 13.63 13.44 13.46 0.0M
2023-10-09 13.06 13.06 12.71 12.87 0.0M
2023-10-06 12.91 13.08 12.86 12.86 0.0M
2023-10-05 12.80 12.94 12.75 12.94 0.0M
2023-10-04 12.92 12.96 12.76 12.76 0.0M
2023-10-03 13.54 13.54 12.91 12.96 0.0M
2023-10-02 13.79 13.80 13.61 13.74 0.0M
2023-09-29 13.42 13.62 13.42 13.48 0.0M
2023-09-28 13.13 13.46 13.03 13.21 0.1M
2023-09-27 13.24 13.26 12.97 13.23 0.0M
2023-09-26 13.35 13.35 12.96 13.08 0.0M
2023-09-25 13.94 13.94 13.35 13.55 0.0M
2023-09-22 14.03 14.17 13.95 13.98 0.0M
2023-09-21 14.13 14.13 14.08 14.08 0.0M
2023-09-20 14.07 14.33 14.07 14.29 0.0M
2023-09-19 14.10 14.15 13.86 13.96 0.0M
2023-09-18 14.43 14.45 14.29 14.31 0.0M
2023-09-15 14.78 14.94 14.70 14.94 0.0M
2023-09-14 14.86 15.14 14.84 14.84 0.0M
2023-09-13 14.83 14.83 14.71 14.71 0.0M
2023-09-12 15.15 15.15 14.81 14.85 0.0M
2023-09-11 15.54 15.56 15.20 15.21 0.1M
2023-09-08 15.67 15.67 15.58 15.60 0.0M
2023-09-07 15.89 15.96 15.62 15.62 0.0M
2023-09-06 16.23 16.23 16.11 16.18 0.0M
2023-09-05 16.26 16.47 16.26 16.36 0.0M
2023-09-04 16.53 16.70 16.53 16.57 0.0M
2023-09-01 16.48 16.77 16.48 16.71 0.0M
2023-08-31 16.28 16.34 16.11 16.21 0.0M
2023-08-30 16.41 16.41 16.00 16.09 0.0M
2023-08-29 16.23 16.43 15.96 16.43 0.0M
2023-08-25 15.89 15.98 15.63 15.63 0.0M
2023-08-24 16.07 16.07 15.67 15.72 0.0M
2023-08-23 16.37 16.44 16.37 16.43 0.0M
2023-08-22 16.23 16.70 16.21 16.49 0.0M
2023-08-21 16.35 16.35 16.30 16.33 0.0M
2023-08-18 16.20 16.51 16.07 16.43 0.0M
2023-08-17 16.57 16.57 16.13 16.25 0.0M
2023-08-16 16.71 16.96 16.71 16.96 0.1M
2023-08-15 17.19 17.23 17.05 17.23 0.0M
2023-08-14 17.23 17.48 17.16 17.16 0.0M
2023-08-11 17.19 17.29 17.05 17.23 0.0M
2023-08-10 17.50 17.50 17.19 17.29 0.0M
2023-08-09 17.65 18.01 17.46 18.01 0.0M
2023-08-08 18.01 18.01 17.60 17.73 0.0M
2023-08-07 18.11 18.36 18.09 18.36 0.0M
2023-08-04 18.11 18.55 18.11 18.55 0.1M
2023-08-03 18.30 18.53 18.13 18.14 0.0M
2023-08-02 18.50 18.50 18.48 18.48 0.0M
2023-08-01 19.39 19.62 18.90 19.34 0.0M
2023-07-31 18.96 19.55 18.83 19.40 0.0M
2023-07-28 19.15 19.62 19.03 19.54 0.0M
2023-07-27 19.33 19.43 19.15 19.43 0.0M
2023-07-26 19.86 19.86 19.29 19.29 0.0M
2023-07-25 18.76 19.65 18.76 19.41 0.1M
2023-07-24 17.91 19.10 17.91 18.84 0.1M
2023-07-21 16.27 17.81 16.27 17.16 0.1M
2023-07-20 16.22 16.26 15.82 16.14 0.0M
2023-07-19 16.28 16.30 16.18 16.19 0.0M
2023-07-18 16.14 16.38 16.02 16.02 0.0M
2023-07-17 16.37 16.39 16.00 16.20 0.1M
2023-07-14 16.63 16.91 16.62 16.71 0.0M
2023-07-13 16.16 16.57 16.16 16.38 0.0M
2023-07-12 15.92 16.10 15.92 15.96 0.0M
2023-07-11 15.94 15.94 15.58 15.72 0.0M
2023-07-10 16.02 16.02 15.76 16.00 0.0M
2023-07-07 15.86 16.28 15.86 16.09 0.0M
2023-07-06 16.11 16.14 15.75 16.04 0.1M
2023-07-05 16.12 16.37 16.09 16.33 0.0M
2023-07-04 16.00 16.46 16.00 16.46 0.1M
2023-07-03 16.39 16.89 16.39 16.71 0.0M
2023-06-30 17.21 17.21 16.69 16.75 0.0M
2023-06-29 17.10 17.34 17.01 17.17 0.0M
2023-06-28 17.27 17.27 17.02 17.11 0.0M
2023-06-27 17.01 17.19 16.99 17.16 0.1M
2023-06-26 17.30 17.40 17.05 17.05 0.0M
2023-06-22 17.07 17.57 17.07 17.44 0.0M
2023-06-21 17.18 17.34 17.07 17.30 0.0M
2023-06-20 17.66 17.66 17.31 17.31 0.0M
2023-06-19 17.93 18.03 17.82 17.92 0.0M
2023-06-16 18.74 18.74 18.06 18.30 0.0M
2023-06-15 18.22 18.64 18.14 18.55 0.0M
2023-06-14 18.18 18.41 18.09 18.34 0.0M
2023-06-13 18.71 18.73 18.38 18.61 0.0M
2023-06-12 18.90 18.90 18.60 18.83 0.0M
2023-06-09 19.50 19.50 18.81 19.01 0.0M
2023-06-08 19.63 20.30 19.63 20.20 0.0M
2023-06-07 20.48 20.56 19.83 19.83 0.0M
2023-06-05 19.81 20.00 19.52 19.79 0.0M
2023-06-02 19.38 19.65 19.38 19.61 0.0M
2023-06-01 19.55 19.55 19.10 19.36 0.0M
2023-05-31 18.90 19.34 18.90 19.34 0.0M
2023-05-30 19.87 19.87 19.37 19.49 0.1M
2023-05-26 20.80 20.80 20.06 20.45 0.0M
2023-05-25 21.00 21.72 20.86 21.16 0.0M
2023-05-24 21.14 21.27 20.70 21.27 0.0M
2023-05-23 21.36 21.74 21.28 21.28 0.0M
2023-05-22 20.98 21.20 20.84 20.84 0.0M
2023-05-19 20.98 21.10 20.88 20.90 0.0M
2023-05-17 20.92 20.92 20.62 20.89 0.0M
2023-05-16 20.42 20.94 20.42 20.89 0.0M
2023-05-15 20.58 20.68 20.30 20.55 0.0M
2023-05-12 20.68 20.68 20.36 20.36 0.0M
2023-05-11 21.36 21.36 20.61 20.61 0.0M
2023-05-10 21.74 21.80 21.04 21.04 0.0M
2023-05-09 21.92 21.92 21.34 21.37 0.0M
2023-05-05 19.51 21.04 19.51 20.41 0.1M
2023-05-04 18.40 19.56 18.32 19.23 0.0M
2023-05-03 21.22 21.40 20.84 20.89 0.0M
2023-05-02 21.26 21.36 20.98 21.30 0.0M
2023-04-28 19.89 21.52 19.89 21.43 0.0M
2023-04-27 18.60 18.97 18.60 18.71 0.0M
2023-04-26 18.75 19.00 18.75 18.96 0.0M
2023-04-25 18.64 18.87 18.64 18.71 0.0M
2023-04-24 19.03 19.10 18.64 18.64 0.0M
2023-04-21 18.98 19.22 18.87 19.05 0.0M
2023-04-20 19.29 19.41 19.02 19.04 0.0M
2023-04-19 19.51 19.87 19.40 19.86 0.0M
2023-04-18 20.14 20.31 19.90 20.31 0.0M
2023-04-17 20.38 20.58 20.12 20.23 0.0M
2023-04-14 21.00 21.00 20.62 20.75 0.0M
2023-04-13 20.50 20.52 20.36 20.36 0.0M
2023-04-12 20.80 20.92 20.64 20.81 0.0M
2023-04-11 21.60 21.90 21.12 21.35 0.1M
2023-04-06 21.46 21.78 21.46 21.64 0.0M
2023-04-05 21.66 21.66 21.36 21.64 0.1M
2023-04-04 21.76 22.02 21.71 21.71 0.0M
2023-04-03 21.42 21.64 21.28 21.60 0.0M
2023-03-31 21.52 21.52 21.16 21.16 0.0M
2023-03-30 21.26 21.58 21.12 21.54 0.0M
2023-03-29 20.76 21.08 20.76 20.88 0.0M
2023-03-28 21.02 21.32 20.68 20.87 0.0M
2023-03-27 21.22 21.42 21.22 21.42 0.0M
2023-03-24 21.60 21.60 21.28 21.55 0.0M
2023-03-23 20.92 21.52 20.92 21.37 0.0M
2023-03-22 21.32 21.53 21.06 21.53 0.0M
2023-03-21 21.60 21.64 21.32 21.51 0.0M
2023-03-20 21.98 21.98 21.04 21.56 0.1M
2023-03-17 22.50 22.66 22.26 22.38 0.0M
2023-03-16 21.90 22.34 21.46 22.29 0.0M
2023-03-15 21.90 22.05 21.40 22.05 0.0M
2023-03-14 21.80 22.28 21.76 22.23 0.0M
2023-03-13 22.06 22.06 21.52 21.70 0.0M
2023-03-10 22.46 22.52 22.06 22.06 0.0M
2023-03-09 23.22 23.22 22.74 23.15 0.0M
2023-03-08 23.38 23.54 23.36 23.41 0.0M
2023-03-07 23.82 23.94 23.40 23.61 0.0M
2023-03-06 23.58 23.86 23.54 23.62 0.0M
2023-03-03 23.94 24.44 23.84 24.44 0.0M
2023-03-02 23.90 24.02 23.68 23.83 0.0M
2023-03-01 24.02 24.58 24.02 24.18 0.0M
2023-02-28 22.84 23.90 22.84 23.61 0.0M
2023-02-27 22.98 23.38 22.92 23.38 0.0M
2023-02-24 23.84 24.54 23.54 23.93 0.0M
2023-02-23 22.92 24.48 22.92 23.90 0.0M
2023-02-22 22.16 22.74 22.16 22.66 0.0M
2023-02-21 23.00 23.00 22.12 22.48 0.1M
2023-02-20 23.96 24.98 23.10 23.16 0.1M
2023-02-17 22.20 22.48 21.94 22.17 0.0M
2023-02-16 22.64 22.64 22.26 22.40 0.0M
2023-02-15 21.56 22.44 21.56 22.05 0.0M
2023-02-14 21.02 21.44 21.02 21.35 0.0M
2023-02-13 21.24 21.30 21.08 21.22 0.0M
2023-02-10 20.72 20.96 20.44 20.71 0.0M
2023-02-09 20.86 21.86 20.80 21.24 0.1M
2023-02-08 23.20 23.28 20.76 21.08 0.3M
2023-02-07 22.72 23.50 22.22 23.34 0.1M
2023-02-06 23.28 23.48 22.80 23.43 0.0M
2023-02-03 22.96 23.28 22.66 22.86 0.0M
2023-02-02 22.94 22.94 22.28 22.70 0.0M
2023-02-01 20.96 21.80 20.96 21.71 0.0M
2023-01-31 21.86 21.86 20.58 20.74 0.0M
2023-01-30 21.86 22.32 21.86 22.09 0.0M
2023-01-27 21.86 22.42 21.72 22.21 0.1M
2023-01-26 21.42 21.70 21.42 21.45 0.0M
2023-01-25 21.80 21.80 21.12 21.25 0.0M
2023-01-24 22.14 22.26 21.94 22.22 0.0M
2023-01-23 21.92 22.28 21.80 21.87 0.0M
2023-01-20 21.58 21.58 21.32 21.52 0.0M
2023-01-19 21.94 22.06 21.24 21.55 0.0M
2023-01-18 21.66 23.60 21.66 22.18 0.1M
2023-01-17 21.14 21.80 20.92 21.23 0.0M
2023-01-16 22.48 22.48 20.80 21.29 0.2M
2023-01-13 23.66 24.60 22.24 22.61 0.1M
2023-01-12 19.26 19.57 18.90 19.57 0.0M
2023-01-11 18.94 19.22 18.91 18.93 0.0M
2023-01-10 18.44 18.69 18.31 18.68 0.0M
2023-01-09 18.90 18.90 18.38 18.38 0.0M
2023-01-05 18.18 18.45 17.89 17.96 0.0M
2023-01-04 17.88 18.01 17.59 17.96 0.0M
2023-01-03 17.53 17.69 17.41 17.50 0.0M