EQTEC PLC (EQTE)

EQTE
🏛️ 영국 →
0.37
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 3.00 3.04 2.50 3.00 0.2M
2023-12-28 3.00 3.22 2.50 3.00 0.7M
2023-12-27 3.00 3.08 2.56 3.00 0.1M
2023-12-22 3.00 3.08 2.50 3.00 0.2M
2023-12-21 3.00 3.10 2.50 3.00 0.2M
2023-12-20 3.25 3.23 2.65 3.00 0.3M
2023-12-19 3.00 3.50 3.03 3.25 0.8M
2023-12-18 2.75 3.50 2.50 3.00 0.6M
2023-12-15 2.50 3.00 2.26 2.75 2.2M
2023-12-14 2.75 2.98 2.00 2.98 0.8M
2023-12-13 3.25 3.50 2.50 3.00 1.2M
2023-12-12 3.25 3.50 2.81 3.25 0.6M
2023-12-11 3.25 3.50 2.87 3.25 0.2M
2023-12-08 3.25 3.50 3.00 3.25 0.4M
2023-12-07 3.25 3.50 3.00 3.25 1.0M
2023-12-06 3.25 3.50 3.05 3.25 0.6M
2023-12-05 3.50 4.00 3.00 3.25 1.1M
2023-12-04 3.75 4.00 3.00 3.50 0.7M
2023-12-01 3.75 4.00 3.50 3.60 1.7M
2023-11-30 3.75 4.00 3.52 4.00 0.1M
2023-11-29 3.75 4.00 3.43 4.00 3.2M
2023-11-28 4.25 4.50 3.41 4.00 1.1M
2023-11-27 4.00 5.00 3.58 4.25 1.4M
2023-11-24 4.00 4.50 3.50 4.00 0.5M
2023-11-23 4.00 4.50 3.50 4.00 0.1M
2023-11-22 4.00 4.50 3.50 4.00 0.8M
2023-11-21 4.25 4.50 3.50 4.00 0.5M
2023-11-20 5.00 5.00 4.00 4.25 1.1M
2023-11-17 5.25 5.50 5.00 5.25 0.3M
2023-11-16 5.25 5.50 4.75 5.25 0.1M
2023-11-15 5.25 5.50 5.00 5.25 0.1M
2023-11-14 5.25 5.50 5.05 5.10 0.1M
2023-11-13 5.25 5.50 5.00 5.50 0.3M
2023-11-10 5.25 5.50 5.00 5.25 0.2M
2023-11-09 5.00 5.50 4.50 5.25 0.2M
2023-11-08 5.00 5.50 4.50 5.00 0.0M
2023-11-07 5.25 5.50 4.76 5.00 0.2M
2023-11-06 5.25 5.50 5.00 5.25 0.2M
2023-11-03 5.50 5.69 5.10 5.50 0.3M
2023-11-02 5.50 5.79 5.28 5.50 0.1M
2023-11-01 5.50 6.00 5.41 5.50 0.7M
2023-10-31 5.25 5.85 5.00 5.50 0.1M
2023-10-30 5.25 5.50 5.00 5.50 0.1M
2023-10-27 5.25 5.50 5.00 5.25 0.1M
2023-10-26 5.75 6.00 5.25 5.25 0.4M
2023-10-25 5.75 6.00 5.50 5.80 0.2M
2023-10-24 5.75 6.00 5.50 5.80 0.1M
2023-10-23 5.75 6.00 5.50 5.75 0.1M
2023-10-20 6.25 6.50 5.85 5.75 0.3M
2023-10-19 6.00 6.50 5.50 6.50 0.2M
2023-10-18 5.75 6.50 5.50 6.00 0.1M
2023-10-17 5.75 6.00 5.50 5.75 0.1M
2023-10-16 6.00 6.50 5.50 5.75 0.5M
2023-10-13 5.75 6.00 5.50 5.75 1.0M
2023-10-12 5.75 6.00 5.50 5.75 1.1M
2023-10-11 5.75 6.00 5.50 5.80 0.1M
2023-10-10 6.00 6.50 5.50 5.75 0.4M
2023-10-09 6.00 6.50 5.50 6.00 1.4M
2023-10-06 6.75 7.00 5.50 6.00 0.8M
2023-10-05 7.00 7.50 6.50 6.94 0.5M
2023-10-04 7.25 8.00 6.50 7.40 1.4M
2023-10-03 7.25 8.00 6.50 7.00 1.2M
2023-10-02 5.50 8.00 4.96 7.20 3.1M
2023-09-29 5.00 6.00 4.50 5.50 2.1M
2023-09-28 6.25 6.50 4.90 5.00 1.5M
2023-09-27 6.25 7.00 6.00 6.28 0.9M
2023-09-26 6.50 7.50 5.00 6.25 3.8M
2023-09-25 7.25 7.56 5.00 5.75 2.6M
2023-09-22 7.75 8.00 7.00 7.50 1.5M
2023-09-21 12.50 13.00 7.00 7.90 6.3M
2023-09-20 15.50 16.00 12.01 13.00 0.9M
2023-09-19 15.25 16.00 15.10 15.50 0.2M
2023-09-18 15.50 15.70 14.90 15.25 0.1M
2023-09-15 15.75 16.00 15.00 15.50 0.2M
2023-09-14 15.75 16.00 15.50 15.75 0.1M
2023-09-13 16.25 16.00 15.50 15.75 0.1M
2023-09-12 16.25 17.00 15.50 16.25 0.1M
2023-09-11 15.75 16.10 15.50 16.25 0.1M
2023-09-08 15.75 16.00 15.50 15.75 0.1M
2023-09-07 15.75 16.00 15.50 15.90 0.1M
2023-09-06 16.00 16.00 15.50 15.75 0.2M
2023-09-05 16.25 16.50 15.50 16.00 0.1M
2023-09-04 16.50 17.50 16.00 16.50 0.3M
2023-09-01 16.50 17.00 16.00 16.25 0.1M
2023-08-31 16.50 16.99 15.85 16.50 0.1M
2023-08-30 16.50 17.00 16.05 16.50 0.0M
2023-08-29 16.75 17.35 16.00 17.35 0.1M
2023-08-25 17.50 18.00 16.21 16.75 0.1M
2023-08-24 17.50 18.00 17.00 17.30 0.0M
2023-08-23 17.50 18.00 16.70 17.50 0.1M
2023-08-22 17.50 18.00 16.70 16.70 0.1M
2023-08-21 17.50 18.00 17.00 17.50 0.1M
2023-08-18 18.00 18.50 17.00 17.50 0.2M
2023-08-17 17.75 19.00 17.50 18.00 0.5M
2023-08-16 17.25 17.50 17.00 17.25 0.0M
2023-08-15 18.00 18.05 17.00 17.25 0.1M
2023-08-14 18.00 18.30 17.70 18.00 0.1M
2023-08-11 18.00 18.40 17.55 18.00 0.1M
2023-08-10 18.25 19.00 17.50 18.00 0.4M
2023-08-09 18.25 19.00 17.50 18.00 0.1M
2023-08-08 18.00 19.00 17.00 18.25 0.5M
2023-08-07 18.00 19.00 17.00 18.00 0.2M
2023-08-04 17.00 19.00 17.00 18.00 0.2M
2023-08-03 17.00 18.00 16.00 18.00 0.3M
2023-08-02 16.25 18.00 16.00 16.50 0.1M
2023-08-01 15.75 17.00 15.00 16.25 0.1M
2023-07-31 15.50 17.00 15.00 15.75 0.2M
2023-07-28 15.50 16.00 15.00 15.50 0.1M
2023-07-27 16.00 16.50 15.00 15.50 0.2M
2023-07-26 16.00 16.50 15.50 16.00 0.2M
2023-07-25 16.50 17.00 15.50 16.00 0.3M
2023-07-24 17.00 17.50 15.50 16.25 0.2M
2023-07-21 17.00 17.50 16.50 17.00 0.1M
2023-07-20 17.25 18.00 16.50 17.00 0.1M
2023-07-19 16.50 17.40 16.00 17.25 0.1M
2023-07-18 16.50 17.00 15.00 16.50 0.3M
2023-07-17 15.75 17.00 15.00 16.40 0.6M
2023-07-14 16.50 17.00 15.00 16.00 0.2M
2023-07-13 17.50 18.00 15.80 17.00 0.5M
2023-07-12 14.50 19.00 13.99 17.50 3.5M
2023-07-11 14.75 15.00 13.01 13.25 0.5M
2023-07-10 16.25 16.50 14.30 14.75 0.8M
2023-07-07 16.75 17.00 16.00 16.25 0.1M
2023-07-06 17.00 17.85 16.50 16.75 0.1M
2023-07-05 16.75 17.50 16.51 17.00 0.1M
2023-07-04 17.25 17.50 16.00 16.75 0.4M
2023-07-03 17.25 18.00 17.00 17.50 0.1M
2023-06-30 17.25 17.50 17.00 17.25 0.1M
2023-06-29 17.75 17.65 17.00 17.25 0.1M
2023-06-28 18.00 18.00 17.50 17.75 0.0M
2023-06-27 17.75 18.50 17.50 18.00 0.1M
2023-06-26 18.00 18.85 17.50 17.75 0.2M
2023-06-23 18.00 18.90 17.50 18.00 1.0M
2023-06-22 17.75 18.50 16.60 18.00 1.0M
2023-06-21 18.00 18.50 17.50 17.75 0.2M
2023-06-20 17.25 18.50 17.00 18.00 0.6M
2023-06-19 17.25 17.50 17.00 17.25 0.0M
2023-06-16 16.25 17.50 16.00 17.25 0.3M
2023-06-15 16.75 17.00 15.60 16.25 0.4M
2023-06-14 17.25 17.50 16.50 16.75 0.2M
2023-06-13 17.25 17.50 17.00 17.25 0.3M
2023-06-12 17.25 17.50 16.88 17.25 0.3M
2023-06-09 17.75 18.00 17.00 17.25 0.2M
2023-06-08 18.50 19.00 17.55 17.75 0.4M
2023-06-07 18.50 19.00 17.00 18.50 0.4M
2023-06-06 18.50 19.00 17.69 18.50 0.1M
2023-06-05 18.25 19.50 18.00 18.50 0.2M
2023-06-02 19.00 19.00 17.90 18.25 0.2M
2023-06-01 18.75 19.00 18.00 19.00 0.2M
2023-05-31 19.00 19.50 18.50 18.75 0.2M
2023-05-30 19.00 19.50 18.50 19.00 0.2M
2023-05-26 19.25 19.50 18.50 19.00 0.2M
2023-05-25 20.00 20.50 19.00 19.40 0.2M
2023-05-24 20.00 20.50 19.50 20.00 0.1M
2023-05-23 20.25 20.50 19.35 20.00 0.2M
2023-05-22 20.50 21.00 18.50 20.25 0.1M
2023-05-19 21.25 22.00 20.00 20.50 0.3M
2023-05-18 21.25 22.00 20.50 21.25 0.1M
2023-05-17 21.50 22.00 21.00 21.10 0.1M
2023-05-16 22.50 22.59 21.00 21.50 0.4M
2023-05-15 22.25 24.00 22.00 22.50 0.4M
2023-05-12 23.25 24.00 21.83 22.25 0.6M
2023-05-11 20.50 24.00 20.31 23.25 1.5M
2023-05-10 20.00 21.00 19.70 20.50 0.5M
2023-05-09 19.25 21.00 19.00 20.00 0.5M
2023-05-05 18.75 19.50 18.00 19.25 0.5M
2023-05-04 19.75 19.80 19.00 19.25 0.5M
2023-05-03 20.25 21.00 19.50 19.75 0.4M
2023-05-02 20.50 21.00 19.00 20.25 0.3M
2023-04-28 20.00 21.00 19.70 20.50 0.2M
2023-04-27 20.50 21.00 19.50 20.00 0.1M
2023-04-26 20.50 21.00 19.50 20.50 0.4M
2023-04-25 20.00 20.50 19.50 20.25 0.2M
2023-04-24 19.75 20.50 19.50 20.00 0.3M
2023-04-21 20.00 20.50 19.50 19.75 0.1M
2023-04-20 20.25 20.50 19.00 20.00 0.3M
2023-04-19 21.00 21.50 20.00 20.25 0.4M
2023-04-18 20.75 21.59 20.50 21.00 1.1M
2023-04-17 20.00 21.39 19.81 20.75 1.3M
2023-04-14 20.00 20.50 19.50 20.00 0.4M
2023-04-13 20.25 20.50 19.50 20.00 0.5M
2023-04-12 20.25 21.00 20.00 20.25 0.4M
2023-04-11 19.75 21.00 19.50 20.25 0.7M
2023-04-06 19.50 20.00 19.00 19.75 0.5M
2023-04-05 19.50 20.00 19.00 19.50 0.3M
2023-04-04 19.00 20.00 19.00 19.00 0.2M
2023-04-03 18.75 19.50 18.50 19.00 0.4M
2023-03-31 19.00 19.16 18.50 18.75 0.1M
2023-03-30 19.00 19.50 18.50 19.00 0.5M
2023-03-29 19.25 19.50 18.50 19.00 0.3M
2023-03-28 19.50 20.00 18.00 19.25 0.5M
2023-03-27 20.25 20.70 19.00 19.50 0.5M
2023-03-24 20.00 21.00 19.00 20.00 0.3M
2023-03-23 19.00 22.60 18.80 20.00 1.8M
2023-03-22 20.25 20.51 18.00 18.75 2.3M
2023-03-21 28.50 29.00 20.00 20.50 4.1M
2023-03-20 29.00 30.00 27.30 28.50 0.3M
2023-03-17 29.00 31.00 28.00 29.00 0.3M
2023-03-16 29.50 31.00 28.00 29.00 0.3M
2023-03-15 30.50 32.00 28.00 29.50 0.3M
2023-03-14 27.00 34.00 26.00 31.00 1.3M
2023-03-13 26.50 28.00 26.00 27.00 0.1M
2023-03-10 26.50 28.20 26.00 26.50 0.2M
2023-03-09 28.00 29.00 26.00 26.50 0.3M
2023-03-08 28.00 29.00 27.00 28.00 0.1M
2023-03-07 28.00 29.00 27.00 28.00 0.1M
2023-03-06 28.00 29.00 27.00 28.00 0.2M
2023-03-03 28.00 29.00 27.00 29.00 0.2M
2023-03-02 25.50 29.00 24.00 28.00 0.5M
2023-03-01 23.50 28.00 21.00 25.50 0.5M
2023-02-28 25.00 31.00 24.50 31.00 1.5M
2023-02-27 25.00 25.50 24.50 25.00 0.5M
2023-02-24 25.25 25.50 24.00 25.00 0.9M
2023-02-23 25.00 26.00 24.50 25.00 0.8M
2023-02-22 25.00 26.00 24.00 25.00 0.2M
2023-02-21 24.50 26.00 24.00 25.00 0.4M
2023-02-20 24.50 26.00 23.00 24.50 0.1M
2023-02-17 24.50 26.00 23.00 25.00 0.3M
2023-02-16 24.50 26.00 23.00 25.50 0.2M
2023-02-15 24.50 26.00 23.00 24.50 0.1M
2023-02-14 25.50 26.00 23.00 24.50 0.2M
2023-02-13 26.00 27.00 25.00 25.50 0.3M
2023-02-10 26.50 27.55 25.00 26.00 0.2M
2023-02-09 27.00 28.00 26.00 26.50 0.2M
2023-02-08 27.50 28.00 26.00 27.00 0.4M
2023-02-07 27.50 29.00 27.00 27.90 0.3M
2023-02-06 28.00 29.00 27.00 27.50 0.4M
2023-02-03 28.00 29.00 27.00 28.00 0.4M
2023-02-02 28.00 29.00 27.00 28.00 0.7M
2023-02-01 27.50 29.00 27.00 27.90 0.2M
2023-01-31 28.00 29.00 27.00 27.50 0.1M
2023-01-30 28.00 29.00 27.00 28.00 0.3M
2023-01-27 28.00 29.00 27.00 28.00 0.5M
2023-01-26 28.00 29.00 27.00 28.00 0.4M
2023-01-25 28.00 29.00 27.00 28.00 0.1M
2023-01-24 28.00 29.00 27.00 28.00 0.3M
2023-01-23 28.50 29.00 27.00 28.00 0.2M
2023-01-20 29.00 30.00 28.00 28.50 0.6M
2023-01-19 28.50 30.00 27.00 29.00 0.6M
2023-01-18 28.00 29.00 27.00 28.00 1.4M
2023-01-17 28.00 29.00 27.00 28.00 0.2M
2023-01-16 28.00 29.00 27.00 28.00 0.2M
2023-01-13 28.00 29.00 27.55 28.00 1.3M
2023-01-12 28.00 29.00 27.00 28.00 0.2M
2023-01-11 29.00 30.00 27.00 28.00 0.2M
2023-01-10 29.50 30.00 28.00 28.00 0.1M
2023-01-09 28.50 30.00 28.00 29.50 0.4M
2023-01-06 29.00 30.00 27.70 28.30 0.4M
2023-01-05 29.00 30.00 28.00 29.00 0.2M
2023-01-04 28.50 29.00 27.00 28.50 0.2M
2023-01-03 27.00 29.00 26.70 28.50 0.4M