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
2023-12-29 100.36 100.50 99.16 99.16 0.0M
2023-12-28 100.36 100.50 99.27 99.59 0.0M
2023-12-27 99.56 100.50 98.85 99.26 0.0M
2023-12-22 96.20 97.58 96.16 97.48 0.0M
2023-12-21 94.61 96.92 94.61 96.92 0.0M
2023-12-20 95.87 97.09 94.65 94.65 0.0M
2023-12-19 96.00 96.90 95.33 96.08 0.0M
2023-12-18 96.90 96.90 95.55 95.55 0.0M
2023-12-15 96.47 97.12 94.90 96.40 0.0M
2023-12-14 90.13 95.74 90.00 95.74 0.0M
2023-12-13 89.90 89.99 88.65 88.65 0.0M
2023-12-12 90.66 91.97 89.43 89.43 0.0M
2023-12-11 85.98 90.21 85.74 90.05 0.0M
2023-12-08 86.13 86.82 85.36 85.54 0.0M
2023-12-07 84.18 85.66 84.18 85.33 0.0M
2023-12-06 85.26 86.36 85.26 86.36 0.0M
2023-12-05 85.04 85.04 84.36 84.66 0.0M
2023-12-04 85.55 86.22 85.26 85.26 0.0M
2023-12-01 85.01 86.17 84.06 86.17 0.0M
2023-11-30 85.60 85.60 83.98 84.44 0.0M
2023-11-29 83.67 85.43 83.67 84.91 0.0M
2023-11-28 82.95 83.53 82.45 82.45 0.0M
2023-11-27 83.88 84.14 83.76 83.76 0.0M
2023-11-24 84.23 84.56 84.23 84.56 0.0M
2023-11-23 85.14 85.28 85.14 85.28 0.0M
2023-11-22 85.50 85.57 85.29 85.29 0.0M
2023-11-21 84.46 85.35 84.46 85.35 0.0M
2023-11-20 83.65 85.00 83.65 85.00 0.0M
2023-11-17 83.23 83.49 82.80 83.49 0.0M
2023-11-16 83.06 83.75 83.06 83.52 0.0M
2023-11-15 84.01 85.05 83.58 83.85 0.0M
2023-11-14 80.61 83.22 80.61 83.22 0.0M
2023-11-13 82.50 82.50 82.50 82.50 0.0M
2023-11-10 79.15 82.77 79.15 82.77 0.0M
2023-11-09 80.22 81.09 79.90 79.90 0.0M
2023-11-08 81.08 81.08 81.00 81.00 0.0M
2023-11-07 82.19 82.51 81.26 81.26 0.0M
2023-11-06 81.34 81.62 80.83 81.03 0.0M
2023-11-03 80.07 82.44 80.07 82.44 0.0M
2023-11-02 78.42 81.02 78.42 81.02 0.0M
2023-11-01 78.68 78.77 77.47 77.47 0.0M
2023-10-31 78.22 79.32 78.09 79.07 0.0M
2023-10-30 79.50 80.19 77.29 78.93 0.0M
2023-10-27 81.76 81.81 78.83 79.18 0.0M
2023-10-26 81.97 83.49 80.58 80.58 0.0M
2023-10-25 86.09 86.09 81.91 82.90 0.0M
2023-10-24 86.30 86.80 85.55 86.43 0.0M
2023-10-23 87.08 87.08 85.24 86.96 0.0M
2023-10-20 86.84 87.47 86.38 86.97 0.0M
2023-10-19 88.50 90.48 87.38 87.38 0.0M
2023-10-18 91.38 91.38 88.21 89.14 0.0M
2023-10-17 91.45 91.62 90.36 91.25 0.0M
2023-10-16 90.30 92.14 89.00 91.81 0.0M
2023-10-13 93.82 93.82 90.54 90.54 0.0M
2023-10-12 93.61 95.60 93.61 95.60 0.0M
2023-10-11 94.40 97.13 92.89 93.45 0.0M
2023-10-10 93.16 94.95 93.16 94.16 0.0M
2023-10-09 94.28 95.40 93.37 93.95 0.0M
2023-10-06 94.84 95.35 93.17 95.35 0.0M
2023-10-05 95.66 95.71 95.58 95.58 0.0M
2023-10-04 93.42 94.96 93.42 94.96 0.0M
2023-10-03 94.95 95.15 93.79 93.79 0.0M
2023-10-02 95.68 96.60 94.82 96.10 0.0M
2023-09-29 94.55 95.29 94.55 95.29 0.0M
2023-09-28 91.41 95.00 91.41 95.00 0.0M
2023-09-26 92.00 92.00 90.55 90.55 0.0M
2023-09-25 89.42 90.79 89.08 90.79 0.0M
2023-09-22 89.71 90.66 89.71 90.66 0.0M
2023-09-21 90.25 90.35 89.10 90.35 0.0M
2023-09-20 91.04 92.48 91.00 91.00 0.0M
2023-09-19 90.12 91.83 90.12 91.83 0.0M
2023-09-18 89.90 90.12 88.24 90.00 0.0M
2023-09-15 92.54 92.56 90.29 90.81 0.0M
2023-09-14 90.79 92.31 90.79 92.20 0.0M
2023-09-13 91.56 91.56 90.59 91.00 0.0M
2023-09-12 92.45 92.45 91.53 91.53 0.0M
2023-09-11 92.85 93.06 90.83 91.89 0.0M
2023-09-08 92.76 93.34 92.14 93.34 0.0M
2023-09-07 98.53 98.53 92.65 93.00 0.0M
2023-09-06 99.17 99.29 99.17 99.29 0.0M
2023-09-05 99.97 100.72 99.97 100.72 0.0M
2023-09-04 101.22 101.22 100.16 100.88 0.0M
2023-09-01 99.97 100.72 99.42 100.58 0.0M
2023-08-31 97.94 99.57 97.94 99.57 0.0M
2023-08-30 99.06 99.06 98.08 98.67 0.0M
2023-08-29 96.27 98.67 96.27 98.66 0.0M
2023-08-28 96.77 96.97 95.88 96.12 0.0M
2023-08-25 94.11 96.00 94.11 96.00 0.0M
2023-08-24 98.68 98.95 97.04 97.04 0.0M
2023-08-23 95.96 97.22 95.11 97.22 0.0M
2023-08-22 95.39 95.56 94.05 94.53 0.0M
2023-08-21 93.00 93.56 92.95 92.95 0.0M
2023-08-18 92.81 92.81 91.45 92.80 0.0M
2023-08-17 92.66 93.22 92.66 93.22 0.0M
2023-08-16 92.94 93.80 92.94 93.11 0.0M
2023-08-15 96.34 96.34 93.86 93.88 0.0M
2023-08-14 92.42 95.58 90.53 95.58 0.0M
2023-08-11 96.58 96.78 92.93 93.24 0.0M
2023-08-10 96.94 98.50 96.94 97.20 0.0M
2023-08-09 96.62 97.30 96.14 96.98 0.0M
2023-08-08 98.37 98.73 95.90 97.20 0.0M
2023-08-07 98.73 99.62 98.18 98.47 0.0M
2023-08-04 98.29 98.88 96.63 97.51 0.0M
2023-08-03 99.04 99.04 96.58 97.63 0.0M
2023-08-02 101.00 101.00 98.07 98.30 0.0M
2023-08-01 102.16 103.22 101.66 102.92 0.0M
2023-07-31 101.28 102.72 101.28 102.48 0.0M
2023-07-28 102.78 102.78 100.28 100.28 0.0M
2023-07-27 104.54 106.08 100.76 101.16 0.0M
2023-07-26 102.84 102.84 102.84 102.84 0.0M
2023-07-25 103.78 106.32 103.78 106.16 0.0M
2023-07-24 103.90 105.06 102.94 104.14 0.0M
2023-07-21 101.14 103.78 101.14 103.50 0.0M
2023-07-20 101.64 102.44 99.96 101.36 0.0M
2023-07-19 103.96 104.98 103.16 103.32 0.0M
2023-07-18 104.98 105.40 103.20 103.76 0.0M
2023-07-17 101.90 104.06 100.76 103.50 0.0M
2023-07-14 102.90 102.90 100.68 100.68 0.0M
2023-07-13 98.99 101.58 98.99 100.98 0.0M
2023-07-12 100.08 101.52 98.65 99.62 0.0M
2023-07-11 98.76 100.44 98.00 98.00 0.0M
2023-07-10 97.33 99.22 96.19 99.22 0.0M
2023-07-07 99.25 99.25 96.97 97.66 0.0M
2023-07-06 100.36 100.36 97.74 98.50 0.0M
2023-07-05 103.68 104.06 99.66 100.14 0.0M
2023-07-04 103.48 104.92 102.04 102.22 0.0M
2023-07-03 103.96 104.98 100.34 102.44 0.0M
2023-06-30 99.61 103.22 99.61 103.22 0.0M
2023-06-29 97.26 100.08 97.26 100.08 0.0M
2023-06-28 99.20 100.20 98.23 99.68 0.0M
2023-06-27 96.10 100.00 96.10 100.00 0.0M
2023-06-26 96.73 98.38 96.72 97.47 0.0M
2023-06-23 99.99 99.99 96.84 96.84 0.0M
2023-06-22 97.00 98.46 96.34 98.46 0.0M
2023-06-21 98.21 99.57 97.50 97.50 0.0M
2023-06-20 100.16 100.16 99.30 99.30 0.0M
2023-06-19 102.60 102.60 100.56 100.58 0.0M
2023-06-16 100.94 102.00 100.94 102.00 0.0M
2023-06-15 101.18 103.18 100.00 100.00 0.0M
2023-06-14 102.54 102.96 102.44 102.44 0.0M
2023-06-13 101.78 103.86 101.78 103.86 0.0M
2023-06-12 97.98 101.78 97.98 101.78 0.0M
2023-06-09 96.58 98.77 96.58 97.85 0.0M
2023-06-08 95.62 96.34 95.62 96.01 0.0M
2023-06-07 97.60 98.39 95.07 96.88 0.0M
2023-06-06 95.06 96.53 95.06 96.19 0.0M
2023-06-05 94.97 96.64 94.01 94.01 0.0M
2023-06-02 94.87 96.50 94.81 94.86 0.0M
2023-06-01 92.71 96.12 92.71 96.00 0.0M
2023-05-31 95.96 95.96 93.59 94.24 0.0M
2023-05-30 98.91 100.00 94.65 95.68 0.0M
2023-05-29 97.76 98.28 97.20 97.20 0.0M
2023-05-26 92.69 97.60 92.69 97.60 0.0M
2023-05-25 90.58 91.82 87.99 91.82 0.0M
2023-05-23 91.63 91.63 91.63 91.63 0.0M
2023-05-22 89.66 90.60 88.79 90.54 0.0M
2023-05-19 92.60 92.60 89.46 90.91 0.0M
2023-05-18 86.68 90.00 86.68 90.00 0.0M
2023-05-17 87.63 88.24 87.63 88.19 0.0M
2023-05-16 86.40 87.15 86.40 87.15 0.0M
2023-05-15 84.92 86.40 84.92 86.40 0.0M
2023-05-12 83.00 83.44 83.00 83.22 0.0M
2023-05-11 83.04 83.93 83.04 83.07 0.0M
2023-05-10 81.53 81.74 80.60 81.74 0.0M
2023-05-09 82.19 82.40 82.18 82.40 0.0M
2023-05-08 82.81 84.87 82.74 82.74 0.0M
2023-05-05 82.76 82.76 80.90 81.62 0.0M
2023-05-04 82.47 82.47 81.80 81.80 0.0M
2023-05-03 83.54 83.54 83.54 83.54 0.0M
2023-05-02 85.04 85.04 83.79 84.49 0.0M
2023-04-28 81.65 82.42 81.65 81.76 0.0M
2023-04-27 89.05 89.05 80.64 82.00 0.0M
2023-04-26 86.88 86.91 84.00 84.40 0.0M
2023-04-25 87.09 88.06 86.14 86.14 0.0M
2023-04-24 90.05 90.05 88.00 88.91 0.0M
2023-04-21 89.58 91.66 89.38 89.38 0.0M
2023-04-20 90.97 91.01 90.50 91.01 0.0M
2023-04-19 89.57 89.57 89.57 89.57 0.0M
2023-04-18 88.51 90.75 88.51 90.19 0.0M
2023-04-17 89.97 89.97 87.93 89.65 0.0M
2023-04-14 90.96 92.34 90.96 91.70 0.0M
2023-04-13 91.50 92.46 91.50 91.94 0.0M
2023-04-12 93.00 93.05 93.00 93.05 0.0M
2023-04-11 93.10 94.99 93.10 94.07 0.0M
2023-04-06 91.61 92.43 91.60 92.06 0.0M
2023-04-05 93.43 93.43 93.20 93.20 0.0M
2023-04-04 98.48 98.48 94.40 94.40 0.0M
2023-04-03 100.18 100.18 98.00 98.00 0.0M
2023-03-31 98.17 99.41 98.17 98.47 0.0M
2023-03-30 97.98 99.17 97.98 98.93 0.0M
2023-03-29 97.60 97.60 97.50 97.50 0.0M
2023-03-28 96.45 96.45 95.76 95.76 0.0M
2023-03-27 97.77 97.77 97.59 97.59 0.0M
2023-03-24 98.14 98.79 98.14 98.75 0.0M
2023-03-23 97.52 98.69 96.40 98.69 0.0M
2023-03-21 100.84 100.84 98.59 98.59 0.0M
2023-03-20 96.75 99.53 96.18 99.53 0.0M
2023-03-17 98.88 99.38 98.44 98.99 0.0M
2023-03-16 95.84 100.00 95.84 100.00 0.0M
2023-03-15 99.08 99.08 95.58 95.58 0.0M
2023-03-14 97.80 98.05 97.80 98.05 0.0M
2023-03-13 95.17 97.47 92.15 94.54 0.0M
2023-03-10 97.37 97.37 95.30 95.30 0.0M
2023-03-09 96.17 98.42 96.13 98.42 0.0M
2023-03-08 95.02 97.82 94.89 97.82 0.0M
2023-03-07 96.66 96.66 95.09 95.09 0.0M
2023-03-06 98.06 98.06 95.50 95.50 0.0M
2023-03-03 96.81 96.81 95.85 95.92 0.0M
2023-03-02 93.37 95.95 93.37 95.95 0.0M
2023-03-01 96.50 96.50 94.92 95.18 0.0M
2023-02-27 95.47 95.77 94.82 94.82 0.0M
2023-02-23 96.49 96.95 95.77 95.77 0.0M
2023-02-22 94.82 96.19 94.82 96.19 0.0M
2023-02-21 98.00 98.00 95.33 95.33 0.0M
2023-02-17 99.07 100.26 98.28 98.28 0.0M
2023-02-16 100.12 102.62 99.89 100.20 0.0M
2023-02-15 101.46 101.52 98.50 101.06 0.0M
2023-02-13 99.71 99.92 99.71 99.92 0.0M
2023-02-10 98.99 98.99 97.54 98.95 0.0M
2023-02-09 99.79 101.44 99.78 100.78 0.0M
2023-02-08 101.64 101.82 100.84 100.84 0.0M
2023-02-07 100.86 102.32 99.77 102.32 0.0M
2023-02-06 100.02 100.62 99.42 99.42 0.0M
2023-02-03 101.00 101.92 99.50 101.78 0.0M
2023-02-02 97.81 102.36 97.81 101.04 0.0M
2023-02-01 92.16 98.76 92.16 98.76 0.0M
2023-01-31 91.54 91.54 91.54 91.54 0.0M
2023-01-30 93.65 95.24 92.36 93.79 0.0M
2023-01-27 93.40 94.61 93.38 94.61 0.0M
2023-01-26 90.03 92.86 90.03 92.86 0.0M
2023-01-25 93.03 94.60 93.03 94.60 0.0M
2023-01-24 93.91 94.84 93.91 94.40 0.0M
2023-01-23 90.63 95.10 88.11 94.89 0.0M
2023-01-20 87.47 87.47 87.30 87.30 0.0M
2023-01-19 87.72 88.32 87.72 88.32 0.0M
2023-01-17 88.90 89.49 88.90 89.49 0.0M
2023-01-16 90.10 90.10 89.01 89.01 0.0M
2023-01-13 87.56 89.90 87.56 89.90 0.0M
2023-01-12 89.64 89.90 88.01 88.55 0.0M
2023-01-11 87.85 89.45 87.85 89.45 0.0M
2023-01-10 86.17 88.46 86.17 88.46 0.0M
2023-01-09 86.50 88.96 85.13 87.52 0.0M
2023-01-06 84.00 84.00 84.00 84.00 0.0M
2023-01-05 81.42 83.27 81.42 83.27 0.0M
2023-01-04 81.77 82.43 81.77 82.43 0.0M
2023-01-03 81.71 84.55 81.02 81.02 0.0M
2023-01-02 82.84 82.84 81.51 81.51 0.0M