Teradyne

TER
🏛️ 독일 →
114.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 116.02 117.92 113.72 114.14 0.0M
2025-09-26 113.32 115.96 111.72 115.96 0.0M
2025-09-25 113.88 114.80 111.00 113.36 0.0M
2025-09-24 115.06 115.96 111.80 113.38 0.0M
2025-09-23 115.22 116.10 112.66 113.90 0.0M
2025-09-22 102.50 114.82 102.06 114.58 0.0M
2025-09-19 100.40 102.06 100.34 101.52 0.0M
2025-09-18 97.01 99.76 97.01 99.75 0.0M
2025-09-17 96.78 96.78 95.78 96.46 0.0M
2025-09-16 97.46 97.46 95.71 95.92 0.0M
2025-09-15 96.21 96.89 95.06 96.85 0.0M
2025-09-12 99.21 99.40 93.70 96.09 0.0M
2025-09-11 100.44 100.76 97.62 97.62 0.0M
2025-09-10 97.94 100.38 97.22 100.38 0.0M
2025-09-09 100.68 102.08 98.69 98.69 0.0M
2025-09-08 103.32 103.44 101.26 101.26 0.0M
2025-09-05 102.16 104.88 102.04 102.62 0.0M
2025-09-04 102.50 102.90 100.84 102.90 0.0M
2025-09-03 103.60 104.46 101.90 102.12 0.0M
2025-09-02 100.56 103.58 98.59 103.58 0.0M
2025-09-01 101.34 101.68 100.30 101.68 0.0M
2025-08-29 101.32 104.00 100.02 101.00 0.0M
2025-08-28 100.70 101.50 99.99 101.20 0.0M
2025-08-27 101.64 103.70 100.80 100.80 0.0M
2025-08-26 100.02 102.92 99.99 102.04 0.0M
2025-08-25 98.98 101.24 97.83 101.24 0.0M
2025-08-22 94.71 99.68 93.63 98.47 0.0M
2025-08-21 94.73 94.73 93.09 94.32 0.0M
2025-08-20 94.32 95.32 91.28 93.58 0.0M
2025-08-19 94.90 96.12 94.05 94.67 0.0M
2025-08-18 94.06 95.08 92.78 94.70 0.0M
2025-08-15 96.17 96.17 93.72 93.80 0.0M
2025-08-14 98.33 98.33 95.57 95.69 0.0M
2025-08-13 96.00 97.00 94.65 97.00 0.0M
2025-08-12 90.43 95.79 89.64 95.79 0.0M
2025-08-11 93.16 93.52 90.72 90.72 0.0M
2025-08-08 88.91 92.00 88.91 90.60 0.0M
2025-08-07 90.18 93.37 90.18 90.90 0.0M
2025-08-06 92.11 93.18 89.00 89.93 0.0M
2025-08-05 92.54 93.45 90.78 92.43 0.0M
2025-08-04 89.91 91.99 89.20 91.10 0.0M
2025-08-01 93.16 94.77 88.62 88.78 0.0M
2025-07-31 95.32 99.30 93.51 94.71 0.0M
2025-07-30 82.97 95.95 82.50 94.12 0.0M
2025-07-29 78.47 81.01 77.83 78.43 0.0M
2025-07-28 78.19 79.19 77.33 78.88 0.0M
2025-07-25 77.76 78.39 77.04 77.04 0.0M
2025-07-24 79.98 80.18 76.75 76.75 0.0M
2025-07-23 80.40 81.26 78.40 78.94 0.0M
2025-07-22 81.01 81.73 78.93 79.22 0.0M
2025-07-21 81.44 83.47 81.01 81.20 0.0M
2025-07-18 79.37 80.89 79.34 80.89 0.0M
2025-07-17 79.68 81.50 77.60 80.17 0.0M
2025-07-16 80.00 80.16 75.72 78.85 0.0M
2025-07-15 82.30 84.13 80.78 81.00 0.0M
2025-07-14 84.60 84.99 80.44 82.00 0.0M
2025-07-11 84.64 85.53 82.36 83.40 0.0M
2025-07-10 79.26 84.53 78.18 84.39 0.0M
2025-07-09 78.25 79.50 78.18 78.18 0.0M
2025-07-08 77.73 79.41 77.73 78.93 0.0M
2025-07-07 78.29 79.43 77.32 77.32 0.0M
2025-07-04 79.28 79.28 78.12 78.49 0.0M
2025-07-03 79.86 80.95 79.00 79.27 0.0M
2025-07-02 78.54 80.36 77.81 79.85 0.0M
2025-07-01 76.53 78.58 75.50 78.05 0.0M
2025-06-30 77.08 78.50 76.23 76.23 0.0M
2025-06-27 78.42 80.03 76.99 76.99 0.0M
2025-06-26 76.96 77.98 76.96 77.85 0.0M
2025-06-25 78.40 78.45 76.79 77.33 0.0M
2025-06-24 76.38 77.90 75.78 77.90 0.0M
2025-06-23 74.47 76.49 74.47 75.25 0.0M
2025-06-20 73.90 75.85 73.50 74.64 0.0M
2025-06-19 74.37 75.12 73.90 73.90 0.0M
2025-06-18 75.66 75.66 75.12 75.12 0.0M
2025-06-17 75.92 75.94 74.97 75.63 0.0M
2025-06-16 71.86 75.87 71.83 75.87 0.0M
2025-06-13 73.65 73.65 72.38 72.40 0.0M
2025-06-12 74.73 75.22 73.88 73.88 0.0M
2025-06-11 77.81 78.01 75.11 75.11 0.0M
2025-06-10 76.15 77.40 75.58 77.23 0.0M
2025-06-09 75.18 77.16 74.71 76.57 0.0M
2025-06-06 71.46 74.90 71.46 74.90 0.0M
2025-06-05 71.47 73.06 71.47 73.06 0.0M
2025-06-04 71.95 72.64 71.89 72.35 0.0M
2025-06-03 68.91 71.47 68.91 71.47 0.0M
2025-06-02 69.02 69.87 68.02 69.48 0.0M
2025-05-30 70.93 70.94 68.00 69.11 0.0M
2025-05-29 73.88 74.26 70.61 70.61 0.0M
2025-05-28 72.85 73.00 71.00 71.00 0.0M
2025-05-27 69.00 72.53 68.86 71.80 0.0M
2025-05-26 68.24 69.23 67.62 69.23 0.0M
2025-05-23 69.67 69.68 67.06 67.82 0.0M
2025-05-22 69.45 70.51 69.44 69.66 0.0M
2025-05-21 71.81 72.15 69.80 69.80 0.0M
2025-05-20 72.35 72.60 71.64 71.70 0.0M
2025-05-19 73.31 73.31 71.13 72.45 0.0M
2025-05-16 74.26 74.96 72.93 74.17 0.0M
2025-05-15 75.43 75.43 73.99 74.75 0.0M
2025-05-14 76.26 76.53 75.14 75.14 0.0M
2025-05-13 74.81 76.65 73.95 75.85 0.0M
2025-05-12 70.70 75.36 70.69 74.45 0.0M
2025-05-09 68.87 68.95 68.05 68.76 0.0M
2025-05-08 66.89 69.51 66.89 69.27 0.0M
2025-05-07 65.30 66.12 64.50 64.50 0.0M
2025-05-06 66.56 66.56 65.00 65.00 0.0M
2025-05-05 66.16 67.05 65.83 66.89 0.0M
2025-05-02 65.01 67.73 65.01 67.73 0.0M
2025-04-30 65.73 66.42 63.27 63.95 0.0M
2025-04-29 69.63 70.37 65.00 66.96 0.0M
2025-04-28 67.72 68.13 66.01 66.01 0.0M
2025-04-25 68.83 68.85 66.59 68.16 0.0M
2025-04-24 64.54 67.75 63.69 67.75 0.0M
2025-04-23 64.12 66.71 64.12 64.64 0.0M
2025-04-22 60.98 62.28 60.98 61.91 0.0M
2025-04-17 63.15 63.54 62.39 62.78 0.0M
2025-04-16 64.11 64.11 60.19 60.19 0.0M
2025-04-15 65.21 66.57 64.82 65.55 0.0M
2025-04-14 65.40 67.18 63.80 65.34 0.0M
2025-04-11 65.31 65.31 62.92 64.20 0.0M
2025-04-10 71.60 72.00 64.04 64.04 0.0M
2025-04-09 59.90 73.15 59.74 72.50 0.0M
2025-04-08 68.20 69.90 60.83 61.70 0.0M
2025-04-07 59.47 68.14 57.92 65.91 0.0M
2025-04-04 67.59 68.61 62.55 62.75 0.0M
2025-04-03 73.00 73.27 68.00 68.36 0.0M
2025-04-02 75.99 77.32 75.80 77.16 0.0M
2025-04-01 75.82 76.80 75.34 76.30 0.0M
2025-03-31 75.57 76.77 74.43 76.77 0.0M
2025-03-28 79.01 79.20 76.41 76.60 0.0M
2025-03-27 81.60 81.60 79.22 79.22 0.0M
2025-03-26 83.53 83.59 82.50 82.50 0.0M
2025-03-25 84.48 84.59 83.37 83.37 0.0M
2025-03-24 81.89 84.53 81.89 84.25 0.0M
2025-03-21 81.58 81.58 79.35 81.18 0.0M
2025-03-20 81.81 82.15 81.04 81.45 0.0M
2025-03-19 81.39 82.21 81.12 81.24 0.0M
2025-03-18 82.15 82.48 80.75 81.04 0.0M
2025-03-17 78.94 83.12 78.94 83.08 0.0M
2025-03-14 79.34 80.17 77.77 79.86 0.0M
2025-03-13 79.60 80.30 77.61 78.51 0.0M
2025-03-12 80.59 82.18 79.46 79.83 0.0M
2025-03-11 97.51 97.51 76.56 79.80 0.0M
2025-03-10 99.14 99.63 95.50 96.00 0.0M
2025-03-07 98.21 99.70 96.85 99.70 0.0M
2025-03-06 100.20 100.52 98.15 98.66 0.0M
2025-03-05 101.72 102.30 99.69 102.30 0.0M
2025-03-04 100.74 102.48 98.35 102.48 0.0M
2025-03-03 105.20 106.52 100.20 100.20 0.0M
2025-02-28 104.20 106.22 103.64 105.18 0.0M
2025-02-27 109.92 109.92 104.98 104.98 0.0M
2025-02-26 107.30 110.32 107.16 109.34 0.0M
2025-02-25 107.58 108.00 106.04 106.60 0.0M
2025-02-24 111.40 111.76 108.74 108.74 0.0M
2025-02-21 112.40 113.88 112.40 112.78 0.0M
2025-02-20 111.40 111.40 110.20 111.18 0.0M
2025-02-19 109.72 111.48 109.72 111.48 0.0M
2025-02-18 109.86 110.74 108.58 110.40 0.0M
2025-02-17 108.92 108.98 107.74 108.98 0.0M
2025-02-14 108.48 108.48 106.94 107.62 0.0M
2025-02-13 107.68 108.00 106.48 107.76 0.0M
2025-02-12 108.98 108.98 106.42 107.22 0.0M
2025-02-11 110.00 110.52 108.56 109.24 0.0M
2025-02-10 110.88 111.24 109.42 110.16 0.0M
2025-02-07 110.44 111.28 108.50 109.44 0.0M
2025-02-06 108.06 109.74 108.00 109.60 0.0M
2025-02-05 107.26 108.30 105.80 107.96 0.0M
2025-02-04 108.08 108.40 106.26 107.04 0.0M
2025-02-03 110.00 111.66 107.46 108.22 0.0M
2025-01-31 110.36 114.22 108.78 111.64 0.0M
2025-01-30 114.26 115.34 98.00 110.54 0.0M
2025-01-29 117.82 120.02 116.96 116.96 0.0M
2025-01-28 116.14 117.94 114.06 116.80 0.0M
2025-01-27 120.78 120.78 112.90 113.40 0.0M
2025-01-24 125.22 126.38 123.20 123.20 0.0M
2025-01-23 129.94 129.94 124.60 124.82 0.0M
2025-01-22 127.26 130.12 127.12 129.80 0.0M
2025-01-21 131.32 131.32 125.60 127.72 0.0M
2025-01-20 135.34 135.34 129.78 130.50 0.0M
2025-01-17 134.00 137.18 133.64 134.10 0.0M
2025-01-16 133.42 135.42 132.20 134.10 0.0M
2025-01-15 130.10 133.30 129.86 132.14 0.0M
2025-01-14 131.08 132.22 128.62 130.10 0.0M
2025-01-13 131.26 131.30 127.78 130.56 0.0M
2025-01-10 131.98 133.64 129.10 130.84 0.0M
2025-01-09 132.88 133.52 132.18 132.20 0.0M
2025-01-08 135.30 135.38 131.00 132.34 0.0M
2025-01-07 133.74 138.36 133.50 133.50 0.0M
2025-01-06 127.52 135.16 126.68 134.78 0.0M
2025-01-03 123.88 127.22 121.78 127.22 0.0M
2025-01-02 122.58 125.32 121.68 123.70 0.0M