Tarkett (TKTT)

TKTT
🏛️ 프랑스 →
16.60
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 11.60 11.68 11.48 11.50 0.0M
2022-12-29 11.64 11.86 11.38 11.54 0.0M
2022-12-28 11.78 11.78 11.68 11.68 0.0M
2022-12-27 11.80 11.92 11.74 11.76 0.0M
2022-12-23 11.74 11.88 11.68 11.68 0.0M
2022-12-22 12.02 12.02 11.74 11.74 0.0M
2022-12-21 11.88 12.00 11.88 11.92 0.0M
2022-12-20 12.10 12.10 11.60 11.66 0.0M
2022-12-19 12.20 12.30 12.10 12.10 0.0M
2022-12-16 12.22 12.22 12.16 12.16 0.0M
2022-12-15 12.16 12.30 12.14 12.16 0.0M
2022-12-14 12.14 12.28 12.12 12.16 0.0M
2022-12-13 12.32 12.32 12.12 12.12 0.0M
2022-12-12 12.10 12.26 12.10 12.20 0.0M
2022-12-09 12.00 12.22 12.00 12.00 0.0M
2022-12-08 12.00 12.14 11.96 11.96 0.0M
2022-12-07 12.28 12.28 11.92 11.92 0.0M
2022-12-06 12.46 12.50 11.92 11.92 0.0M
2022-12-05 12.22 12.52 12.22 12.30 0.0M
2022-12-02 12.36 12.52 12.22 12.30 0.0M
2022-12-01 12.48 12.48 12.48 12.48 0.0M
2022-11-30 12.30 12.30 12.20 12.24 0.0M
2022-11-29 12.42 12.50 12.20 12.24 0.0M
2022-11-28 11.94 12.38 11.94 12.22 0.0M
2022-11-25 11.92 12.18 11.90 12.08 0.0M
2022-11-24 12.00 12.16 11.94 12.04 0.0M
2022-11-23 12.26 12.26 11.90 12.08 0.0M
2022-11-22 11.90 12.26 11.84 12.14 0.0M
2022-11-21 12.20 12.36 11.84 11.84 0.0M
2022-11-18 12.32 12.34 12.02 12.06 0.0M
2022-11-17 12.20 12.34 11.92 11.92 0.0M
2022-11-16 12.50 12.50 12.16 12.16 0.0M
2022-11-15 12.24 12.26 12.20 12.20 0.0M
2022-11-14 12.24 12.50 12.24 12.24 0.0M
2022-11-11 12.50 12.50 12.22 12.24 0.0M
2022-11-10 12.66 12.66 12.30 12.50 0.0M
2022-11-09 12.76 12.76 12.50 12.52 0.0M
2022-11-08 12.34 12.48 12.30 12.30 0.0M
2022-11-07 12.34 12.34 12.34 12.34 0.0M
2022-11-04 12.20 12.54 12.20 12.26 0.0M
2022-11-03 12.24 12.50 12.20 12.20 0.0M
2022-11-02 12.12 12.54 12.10 12.42 0.0M
2022-11-01 12.26 12.32 12.20 12.22 0.0M
2022-10-31 12.34 12.34 12.12 12.22 0.0M
2022-10-28 12.40 12.40 12.00 12.34 0.0M
2022-10-27 12.50 12.50 12.06 12.40 0.0M
2022-10-26 12.22 12.58 12.22 12.36 0.0M
2022-10-25 12.60 12.60 12.20 12.30 0.0M
2022-10-24 12.50 12.60 12.30 12.40 0.0M
2022-10-21 12.74 12.74 12.30 12.40 0.0M
2022-10-20 12.66 12.66 12.66 12.66 0.0M
2022-10-19 12.90 12.90 12.06 12.36 0.0M
2022-10-18 12.40 12.60 12.40 12.50 0.0M
2022-10-17 12.22 12.88 12.12 12.70 0.0M
2022-10-14 12.12 12.76 12.12 12.50 0.0M
2022-10-13 12.02 12.54 12.02 12.50 0.0M
2022-10-12 12.40 12.40 12.40 12.40 0.0M
2022-10-11 12.04 12.40 12.04 12.40 0.0M
2022-10-10 12.02 12.50 11.82 12.50 0.0M
2022-10-07 12.10 12.46 12.00 12.40 0.0M
2022-10-06 12.80 12.86 12.06 12.10 0.0M
2022-10-05 12.64 12.64 12.64 12.64 0.0M
2022-10-04 12.40 12.56 12.38 12.56 0.0M
2022-10-03 12.02 12.44 12.02 12.34 0.0M
2022-09-30 12.12 12.38 12.00 12.38 0.0M
2022-09-29 12.20 12.46 12.12 12.46 0.0M
2022-09-28 12.12 12.50 12.06 12.50 0.0M
2022-09-27 12.48 12.48 12.20 12.30 0.0M
2022-09-26 12.18 12.48 12.18 12.38 0.0M
2022-09-23 12.30 12.50 12.20 12.46 0.0M
2022-09-22 12.14 12.46 12.14 12.30 0.0M
2022-09-21 12.34 12.50 12.12 12.14 0.0M
2022-09-20 12.44 12.66 12.44 12.66 0.0M
2022-09-19 12.44 12.52 12.44 12.52 0.0M
2022-09-16 12.80 12.92 12.54 12.56 0.0M
2022-09-15 12.46 12.80 12.46 12.66 0.0M
2022-09-14 12.44 12.80 12.44 12.80 0.0M
2022-09-13 12.60 12.60 12.44 12.44 0.0M
2022-09-12 12.62 12.90 12.56 12.62 0.0M
2022-09-09 12.92 12.92 12.50 12.56 0.0M
2022-09-08 12.60 12.68 12.40 12.68 0.0M
2022-09-07 12.58 13.00 12.58 12.68 0.0M
2022-09-06 12.58 12.72 12.58 12.72 0.0M
2022-09-05 12.58 12.74 12.58 12.74 0.0M
2022-09-02 12.58 12.66 12.58 12.66 0.0M
2022-09-01 12.94 12.98 12.56 12.56 0.0M
2022-08-31 12.60 12.86 12.52 12.52 0.0M
2022-08-30 12.70 12.70 12.52 12.52 0.0M
2022-08-29 12.84 12.98 12.54 12.54 0.0M
2022-08-26 12.86 12.86 12.68 12.80 0.0M
2022-08-25 12.60 13.00 12.60 13.00 0.0M
2022-08-24 12.52 12.60 12.50 12.60 0.0M
2022-08-23 12.98 12.98 12.60 12.60 0.0M
2022-08-22 13.10 13.10 12.60 12.76 0.0M
2022-08-19 12.70 12.94 12.60 12.60 0.0M
2022-08-18 13.16 13.18 12.64 12.64 0.0M
2022-08-17 13.48 13.98 12.88 13.10 0.0M
2022-08-16 13.50 13.50 13.00 13.00 0.0M
2022-08-15 13.50 13.52 13.30 13.30 0.0M
2022-08-12 13.82 13.82 13.70 13.72 0.0M
2022-08-11 13.90 13.90 13.46 13.74 0.0M
2022-08-10 13.54 13.70 13.40 13.40 0.0M
2022-08-09 13.40 13.48 13.26 13.40 0.0M
2022-08-08 13.38 13.40 13.36 13.38 0.0M
2022-08-05 13.20 13.38 13.16 13.38 0.0M
2022-08-04 13.40 13.40 13.16 13.16 0.0M
2022-08-03 13.16 13.20 13.16 13.20 0.0M
2022-08-02 13.30 13.40 13.16 13.40 0.2M
2022-08-01 13.16 13.16 13.16 13.16 0.0M
2022-07-29 13.10 13.16 13.10 13.16 0.0M
2022-07-28 13.30 13.30 13.02 13.24 0.0M
2022-07-27 12.90 13.48 12.90 13.30 0.0M
2022-07-26 12.78 13.10 12.78 12.98 0.0M
2022-07-25 12.70 12.76 12.70 12.74 0.0M
2022-07-22 12.98 13.00 12.74 12.96 0.0M
2022-07-21 12.94 12.98 12.62 12.62 0.0M
2022-07-20 12.96 12.96 12.62 12.88 0.0M
2022-07-19 12.74 13.00 12.24 12.72 0.0M
2022-07-18 12.98 12.98 12.50 12.50 0.0M
2022-07-15 12.56 12.98 12.50 12.50 0.0M
2022-07-14 12.64 12.70 12.34 12.56 0.0M
2022-07-13 12.66 12.74 12.40 12.40 0.0M
2022-07-12 12.02 12.66 12.02 12.16 0.0M
2022-07-11 12.26 12.52 12.02 12.02 0.0M
2022-07-08 12.38 12.66 12.26 12.40 0.0M
2022-07-07 12.86 12.86 12.50 12.60 0.0M
2022-07-06 12.40 13.00 12.40 12.58 0.0M
2022-07-05 12.20 12.20 12.20 12.20 0.0M
2022-07-04 12.60 12.60 12.02 12.50 0.0M
2022-07-01 12.50 12.62 12.14 12.62 0.0M
2022-06-30 12.50 12.50 12.40 12.40 0.0M
2022-06-29 12.90 13.16 12.50 12.50 0.0M
2022-06-28 13.04 13.14 12.90 13.14 0.0M
2022-06-27 13.48 13.48 12.90 12.90 0.0M
2022-06-24 13.44 13.44 12.90 12.90 0.0M
2022-06-23 13.10 13.12 12.90 12.90 0.0M
2022-06-22 12.82 13.64 12.70 12.80 0.0M
2022-06-21 12.58 12.84 12.52 12.52 0.0M
2022-06-20 13.24 13.24 12.60 13.08 0.0M
2022-06-17 12.60 12.60 12.30 12.44 0.0M
2022-06-16 12.68 12.68 12.40 12.40 0.0M
2022-06-15 12.60 12.68 12.40 12.68 0.0M
2022-06-14 13.28 13.32 12.40 12.40 0.0M
2022-06-13 14.06 14.14 13.40 13.40 0.0M
2022-06-10 14.50 14.58 13.90 13.90 0.0M
2022-06-09 13.58 13.90 13.58 13.84 0.0M
2022-06-08 13.60 13.62 13.46 13.62 0.0M
2022-06-07 13.30 13.66 13.28 13.66 0.0M
2022-06-06 13.58 13.58 13.28 13.28 0.0M
2022-06-03 13.22 13.44 13.22 13.28 0.0M
2022-06-02 13.16 13.24 13.16 13.16 0.0M
2022-06-01 13.18 13.78 13.14 13.40 0.0M
2022-05-31 13.50 13.50 13.48 13.48 0.0M
2022-05-30 13.50 13.50 13.20 13.46 0.0M
2022-05-27 13.18 13.38 13.10 13.38 0.0M
2022-05-26 13.04 13.22 13.04 13.22 0.0M
2022-05-25 13.00 13.14 12.80 13.14 0.0M
2022-05-24 13.14 13.14 12.80 13.00 0.0M
2022-05-23 13.36 13.38 12.90 13.00 0.0M
2022-05-20 13.32 13.32 12.88 13.00 0.0M
2022-05-19 13.00 13.00 13.00 13.00 0.0M
2022-05-18 13.10 13.10 12.84 12.92 0.0M
2022-05-17 13.10 13.10 13.10 13.10 0.0M
2022-05-16 13.14 13.42 12.88 13.00 0.0M
2022-05-13 12.70 13.04 12.70 12.96 0.0M
2022-05-12 12.50 12.58 12.50 12.58 0.0M
2022-05-11 12.70 12.70 12.60 12.64 0.0M
2022-05-10 13.12 13.12 12.50 12.60 0.0M
2022-05-09 12.80 13.00 12.60 12.72 0.0M
2022-05-06 13.08 13.08 12.82 12.82 0.0M
2022-05-05 12.70 13.08 12.70 13.08 0.0M
2022-05-04 12.72 12.90 12.70 12.74 0.0M
2022-05-03 12.66 13.08 12.66 13.08 0.0M
2022-05-02 13.10 13.16 12.74 12.88 0.0M
2022-04-29 12.90 13.52 12.90 13.24 0.0M
2022-04-28 12.90 13.52 12.70 13.52 0.0M
2022-04-27 12.96 12.96 12.30 12.46 0.0M
2022-04-26 12.80 12.84 12.56 12.56 0.0M
2022-04-25 12.82 12.98 12.74 12.98 0.0M
2022-04-22 12.82 12.82 12.80 12.80 0.0M
2022-04-21 12.80 12.98 12.80 12.98 0.0M
2022-04-20 12.76 12.98 12.76 12.98 0.0M
2022-04-19 12.84 12.84 12.74 12.76 0.0M
2022-04-14 12.98 12.98 12.80 12.84 0.0M
2022-04-13 12.96 12.96 12.52 12.80 0.0M
2022-04-12 13.20 13.20 12.44 12.44 0.0M
2022-04-11 13.02 13.04 12.84 12.86 0.0M
2022-04-08 13.02 13.20 12.96 13.00 0.0M
2022-04-07 12.88 13.04 12.80 12.96 0.0M
2022-04-06 13.10 13.14 12.80 13.04 0.0M
2022-04-05 13.00 13.00 12.90 12.98 0.0M
2022-04-04 13.10 13.10 12.94 12.94 0.0M
2022-04-01 13.16 13.16 12.80 13.10 0.0M
2022-03-31 12.98 12.98 12.74 12.74 0.0M
2022-03-30 13.00 13.12 12.80 13.00 0.0M
2022-03-29 12.86 13.04 12.56 12.80 0.0M
2022-03-28 13.16 13.16 12.80 12.80 0.0M
2022-03-25 13.16 13.16 12.76 12.76 0.0M
2022-03-24 12.82 12.98 12.70 12.80 0.0M
2022-03-23 12.92 12.92 12.72 12.78 0.0M
2022-03-22 12.80 13.16 12.66 13.04 0.0M
2022-03-21 12.66 12.70 12.40 12.68 0.0M
2022-03-18 12.82 12.86 12.18 12.40 0.1M
2022-03-17 12.60 13.20 12.60 13.02 0.0M
2022-03-16 13.00 13.00 12.50 12.60 0.0M
2022-03-15 13.00 13.10 12.60 12.72 0.0M
2022-03-14 13.90 13.94 12.72 13.00 0.0M
2022-03-11 14.46 14.46 13.68 13.90 0.0M
2022-03-10 14.80 14.80 14.00 14.00 0.0M
2022-03-09 14.02 15.10 14.02 15.08 0.0M
2022-03-08 13.10 14.48 13.10 14.02 0.0M
2022-03-07 13.74 13.74 12.78 13.08 0.0M
2022-03-04 13.84 14.00 13.76 14.00 0.0M
2022-03-03 14.00 14.02 13.78 13.82 0.0M
2022-03-02 14.54 14.56 13.74 13.94 0.0M
2022-03-01 15.90 15.90 14.80 14.80 0.0M
2022-02-28 16.24 16.24 15.44 15.66 0.0M
2022-02-25 15.78 16.46 15.68 16.00 0.0M
2022-02-24 16.06 16.50 15.64 16.50 0.0M
2022-02-23 16.60 16.60 16.12 16.30 0.0M
2022-02-22 16.06 16.62 16.06 16.50 0.0M
2022-02-21 16.80 16.80 16.50 16.60 0.0M
2022-02-18 16.88 16.88 16.60 16.80 0.0M
2022-02-17 16.96 16.96 16.60 16.60 0.0M
2022-02-16 16.94 16.94 16.88 16.90 0.0M
2022-02-15 16.90 16.94 16.84 16.90 0.0M
2022-02-14 17.18 17.18 16.80 16.84 0.0M
2022-02-11 17.26 17.28 17.20 17.20 0.0M
2022-02-10 17.26 17.36 17.26 17.30 0.0M
2022-02-09 17.42 17.42 17.26 17.28 0.0M
2022-02-08 17.24 17.40 17.24 17.30 0.0M
2022-02-07 17.48 17.48 17.18 17.26 0.0M
2022-02-04 17.50 17.50 17.12 17.18 0.0M
2022-02-03 17.26 17.26 17.26 17.26 0.0M
2022-02-02 17.30 17.34 17.22 17.26 0.0M
2022-02-01 17.30 17.44 17.24 17.34 0.0M
2022-01-31 17.72 17.72 17.30 17.30 0.0M
2022-01-28 17.80 17.84 17.38 17.50 0.0M
2022-01-27 17.88 17.88 17.48 17.50 0.0M
2022-01-26 17.60 18.00 17.46 17.50 0.0M
2022-01-25 17.90 18.12 17.06 17.50 0.0M
2022-01-24 18.88 19.00 17.92 17.92 0.0M
2022-01-21 19.04 19.06 18.82 18.98 0.0M
2022-01-20 18.84 19.14 18.84 19.14 0.0M
2022-01-19 19.48 19.48 18.84 18.84 0.0M
2022-01-18 19.58 19.58 18.90 19.38 0.0M
2022-01-17 18.90 19.54 18.90 19.54 0.0M
2022-01-14 18.80 19.48 18.80 19.42 0.0M
2022-01-13 19.54 19.58 19.40 19.58 0.0M
2022-01-12 19.54 19.54 19.08 19.28 0.0M
2022-01-11 18.80 19.56 18.80 19.30 0.0M
2022-01-10 18.82 19.44 18.82 19.44 0.0M
2022-01-07 18.84 19.20 18.84 19.20 0.0M
2022-01-06 19.66 19.66 18.82 18.82 0.0M
2022-01-05 19.36 19.70 19.36 19.70 0.0M
2022-01-04 19.28 19.50 19.18 19.50 0.0M
2022-01-03 19.22 19.36 19.12 19.12 0.0M