Team PLC (TEAMT)

TEAMT
🏛️ 영국 →
29.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 66.50 66.50 66.50 66.50 0.0M
2021-12-30 66.50 66.50 66.50 66.50 0.0M
2021-12-29 67.50 65.50 65.00 66.50 0.0M
2021-12-24 67.50 67.50 67.50 67.50 0.0M
2021-12-23 67.50 70.00 70.00 67.50 0.0M
2021-12-22 67.50 67.50 67.50 67.50 0.0M
2021-12-21 67.50 67.50 67.50 67.50 0.0M
2021-12-20 67.00 69.00 69.00 67.50 0.0M
2021-12-17 69.00 68.90 68.00 68.50 0.0M
2021-12-16 68.00 67.50 67.50 68.50 0.0M
2021-12-15 68.00 68.00 68.00 68.00 0.0M
2021-12-14 63.50 67.00 66.92 65.00 0.0M
2021-12-13 68.50 67.00 64.00 63.50 0.0M
2021-12-10 70.50 68.00 62.07 68.50 0.0M
2021-12-09 70.50 70.50 70.50 70.50 0.0M
2021-12-08 70.50 70.50 70.50 70.50 0.0M
2021-12-07 70.50 70.50 70.50 70.50 0.0M
2021-12-06 70.50 69.00 69.00 70.50 0.0M
2021-12-03 71.00 69.90 66.04 70.50 0.0M
2021-12-02 71.00 71.00 71.00 71.00 0.0M
2021-12-01 67.50 71.00 68.50 71.00 0.1M
2021-11-30 66.50 66.50 66.50 66.50 0.0M
2021-11-29 66.50 66.25 66.25 66.50 0.0M
2021-11-26 66.50 66.50 66.50 66.50 0.0M
2021-11-25 66.50 66.50 66.50 66.50 0.0M
2021-11-24 70.50 70.00 65.00 66.50 0.0M
2021-11-23 70.50 70.50 70.50 70.50 0.0M
2021-11-22 70.50 70.50 70.50 70.50 0.0M
2021-11-19 70.50 70.50 70.50 70.50 0.0M
2021-11-18 70.50 70.50 70.50 70.50 0.0M
2021-11-17 70.50 70.50 70.50 70.50 0.0M
2021-11-16 70.50 70.50 70.50 70.50 0.0M
2021-11-15 70.50 70.50 70.50 70.50 0.0M
2021-11-12 70.50 70.50 70.50 70.50 0.0M
2021-11-11 70.50 70.50 70.50 70.50 0.0M
2021-11-10 70.50 70.50 70.50 70.50 0.0M
2021-11-09 70.50 70.50 70.50 70.50 0.0M
2021-11-08 70.50 69.75 69.75 70.50 0.0M
2021-11-05 70.50 70.50 70.50 70.50 0.0M
2021-11-04 70.50 70.50 70.50 70.50 0.0M
2021-11-03 70.50 72.00 72.00 70.50 0.0M
2021-11-02 70.50 69.75 69.00 70.50 0.0M
2021-11-01 70.50 70.50 70.50 70.50 0.0M
2021-10-29 70.50 70.50 70.50 70.50 0.0M
2021-10-28 70.50 69.00 69.00 70.50 0.0M
2021-10-27 70.50 70.50 70.50 70.50 0.0M
2021-10-26 71.50 72.00 69.00 72.00 0.0M
2021-10-25 71.50 71.50 71.50 71.50 0.0M
2021-10-22 71.50 71.50 71.50 71.50 0.0M
2021-10-21 71.50 71.50 71.50 71.50 0.0M
2021-10-20 71.50 71.50 71.50 71.50 0.0M
2021-10-19 71.50 73.00 70.75 73.00 0.0M
2021-10-18 71.50 70.75 70.75 71.50 0.0M
2021-10-15 71.50 71.50 71.50 71.50 0.0M
2021-10-14 71.50 71.50 71.50 71.50 0.0M
2021-10-13 71.50 71.50 71.50 71.50 0.0M
2021-10-12 71.50 71.50 71.50 71.50 0.0M
2021-10-11 71.50 71.50 71.50 71.50 0.0M
2021-10-08 71.50 71.50 71.50 71.50 0.0M
2021-10-07 71.50 71.50 71.50 71.50 0.0M
2021-10-06 71.50 71.50 71.50 71.50 0.0M
2021-10-05 71.50 71.50 71.50 71.50 0.0M
2021-10-04 71.50 71.80 71.80 71.50 0.0M
2021-10-01 71.50 71.80 71.80 71.50 0.0M
2021-09-30 71.50 71.50 71.50 71.50 0.0M
2021-09-29 71.50 71.50 71.50 71.50 0.0M
2021-09-28 71.50 71.50 71.50 71.50 0.0M
2021-09-27 71.50 71.50 71.50 71.50 0.0M
2021-09-24 71.50 71.50 71.50 71.50 0.0M
2021-09-23 71.50 71.50 71.50 71.50 0.0M
2021-09-22 71.50 70.00 70.00 71.50 0.0M
2021-09-21 71.50 71.50 71.50 71.50 0.0M
2021-09-20 72.00 70.00 70.00 71.50 0.0M
2021-09-17 72.00 72.00 72.00 72.00 0.0M
2021-09-16 72.00 72.00 72.00 72.00 0.0M
2021-09-15 72.00 72.00 72.00 72.00 0.0M
2021-09-14 74.50 72.40 65.00 72.00 0.0M
2021-09-13 74.50 74.50 74.50 74.50 0.0M
2021-09-10 77.00 77.00 74.00 74.50 0.0M
2021-09-09 77.00 77.00 77.00 77.00 0.0M
2021-09-08 77.00 77.00 77.00 77.00 0.0M
2021-09-07 77.00 78.80 78.80 77.00 0.0M
2021-09-06 77.00 77.00 77.00 77.00 0.0M
2021-09-03 77.00 77.00 77.00 77.00 0.0M
2021-09-02 77.00 77.00 77.00 77.00 0.0M
2021-09-01 77.00 77.00 77.00 77.00 0.0M
2021-08-31 77.50 78.80 78.80 77.00 0.0M
2021-08-27 77.00 77.80 77.80 77.00 0.0M
2021-08-26 77.00 79.00 79.00 77.00 0.0M
2021-08-25 77.00 77.00 77.00 77.00 0.0M
2021-08-24 77.00 77.80 77.80 77.00 0.0M
2021-08-23 78.50 75.00 75.00 77.00 0.0M
2021-08-20 78.50 78.50 78.50 78.50 0.0M
2021-08-19 78.50 78.50 78.50 78.50 0.0M
2021-08-18 78.50 78.50 78.50 78.50 0.0M
2021-08-17 78.50 78.50 78.50 78.50 0.0M
2021-08-16 78.50 78.50 78.50 78.50 0.0M
2021-08-13 78.50 78.50 78.50 78.50 0.0M
2021-08-12 78.50 76.00 76.00 78.50 0.0M
2021-08-11 79.00 78.88 78.00 78.50 0.0M
2021-08-10 79.00 79.00 78.00 79.00 0.0M
2021-08-09 79.00 76.00 76.00 79.00 0.0M
2021-08-06 79.00 79.00 79.00 79.00 0.0M
2021-08-05 79.00 79.00 79.00 79.00 0.0M
2021-08-04 79.00 79.00 79.00 79.00 0.0M
2021-08-03 79.00 79.00 79.00 79.00 0.0M
2021-08-02 79.00 79.00 79.00 79.00 0.0M
2021-07-30 79.00 79.00 79.00 79.00 0.0M
2021-07-29 79.00 79.00 79.00 79.00 0.0M
2021-07-28 79.00 79.00 79.00 79.00 0.0M
2021-07-27 79.00 79.00 79.00 79.00 0.0M
2021-07-26 79.00 78.00 78.00 79.00 0.0M
2021-07-23 79.00 79.00 79.00 79.00 0.0M
2021-07-22 79.00 79.00 79.00 79.00 0.0M
2021-07-21 79.00 78.90 78.90 79.00 0.0M
2021-07-20 79.00 79.00 79.00 79.00 0.0M
2021-07-19 79.00 79.00 79.00 79.00 0.0M
2021-07-16 79.00 78.00 78.00 79.00 0.0M
2021-07-15 79.00 79.00 79.00 79.00 0.0M
2021-07-14 80.50 78.20 78.00 79.00 0.0M
2021-07-13 80.50 80.50 80.50 80.50 0.0M
2021-07-12 80.50 80.50 80.50 80.50 0.0M
2021-07-09 80.50 80.50 80.50 80.50 0.0M
2021-07-08 80.50 80.50 80.50 80.50 0.0M
2021-07-07 78.00 82.00 80.00 80.50 0.0M
2021-07-06 77.50 79.60 79.60 78.00 0.0M
2021-07-05 75.00 78.00 74.00 78.00 0.0M
2021-07-02 75.00 74.00 74.00 75.00 0.0M
2021-07-01 75.00 74.00 74.00 75.00 0.0M
2021-06-30 75.00 75.00 75.00 75.00 0.0M
2021-06-29 75.00 75.00 75.00 75.00 0.0M
2021-06-28 75.00 75.00 75.00 75.00 0.0M
2021-06-25 74.50 74.50 74.50 74.50 0.0M
2021-06-24 74.50 74.50 74.50 74.50 0.0M
2021-06-23 74.50 73.00 73.00 74.50 0.0M
2021-06-22 74.50 74.50 74.50 74.50 0.0M
2021-06-21 74.50 74.50 74.50 74.50 0.0M
2021-06-18 74.50 75.00 75.00 74.50 0.0M
2021-06-17 74.50 74.50 74.50 74.50 0.1M
2021-06-16 74.50 74.50 74.50 74.50 0.0M
2021-06-15 74.50 74.50 74.50 74.50 0.0M
2021-06-14 74.50 74.50 74.50 74.50 0.0M
2021-06-11 74.50 74.50 74.50 74.50 0.0M
2021-06-10 74.50 74.50 74.50 74.50 0.0M
2021-06-09 74.50 74.50 74.50 74.50 0.0M
2021-06-08 75.00 70.50 70.50 74.50 0.0M
2021-06-07 75.00 76.00 76.00 75.00 0.0M
2021-06-04 75.00 75.00 75.00 75.00 0.0M
2021-06-03 75.00 75.00 75.00 75.00 0.0M
2021-06-02 75.00 75.00 75.00 75.00 0.0M
2021-06-01 75.00 73.00 73.00 75.00 0.0M
2021-05-28 75.50 74.30 74.00 75.00 0.0M
2021-05-27 75.50 75.50 75.50 75.50 0.0M
2021-05-26 76.00 77.20 75.00 76.00 0.1M
2021-05-25 77.00 77.40 75.00 76.00 0.0M
2021-05-24 76.00 79.95 75.00 77.00 0.1M
2021-05-21 76.00 75.90 75.00 76.00 0.0M
2021-05-20 76.00 76.00 76.00 76.00 0.0M
2021-05-19 77.50 75.00 75.00 76.50 0.0M
2021-05-18 77.50 77.50 77.50 77.50 0.0M
2021-05-17 78.50 78.00 78.00 78.50 0.0M
2021-05-14 80.50 79.38 78.00 79.00 0.0M
2021-05-13 80.50 80.50 80.50 80.50 0.0M
2021-05-12 80.50 80.50 80.50 80.50 0.0M
2021-05-11 80.50 80.50 80.50 80.50 0.0M
2021-05-10 80.50 79.00 79.00 80.50 0.0M
2021-05-07 80.50 80.50 80.50 80.50 0.0M
2021-05-06 82.50 81.00 79.00 80.50 0.0M
2021-05-05 82.50 82.95 82.95 82.50 0.0M
2021-05-04 82.50 82.50 82.50 82.50 0.0M
2021-04-30 82.50 82.50 82.50 82.50 0.0M
2021-04-29 84.00 80.00 80.00 82.50 0.0M
2021-04-28 84.00 84.00 84.00 84.00 0.0M
2021-04-27 84.00 84.00 84.00 84.00 0.0M
2021-04-26 84.00 84.00 84.00 84.00 0.0M
2021-04-23 84.00 84.00 84.00 84.00 0.0M
2021-04-22 85.00 84.00 83.00 84.00 0.1M
2021-04-21 85.00 85.00 83.00 85.00 0.0M
2021-04-20 87.00 87.00 87.00 85.00 0.0M
2021-04-19 85.00 85.75 85.75 85.00 0.0M
2021-04-16 85.00 85.00 85.00 85.00 0.0M
2021-04-15 85.00 85.00 85.00 85.00 0.0M
2021-04-14 85.00 85.80 85.80 85.00 0.0M
2021-04-13 86.50 83.00 83.00 85.00 0.0M
2021-04-12 87.50 88.10 85.00 86.50 0.2M
2021-04-09 87.50 89.00 86.00 87.50 0.6M
2021-04-08 87.50 87.50 87.50 87.50 0.0M
2021-04-07 87.00 88.00 88.00 87.50 0.0M
2021-04-06 87.00 86.00 86.00 87.00 0.0M
2021-04-01 87.00 87.40 87.40 87.00 0.0M
2021-03-31 87.00 87.00 87.00 87.00 0.0M
2021-03-30 89.00 87.00 86.00 87.00 0.0M
2021-03-29 89.00 90.40 90.40 89.00 0.0M
2021-03-26 89.00 87.00 87.00 89.00 0.0M
2021-03-25 89.00 90.40 87.00 89.00 0.0M
2021-03-24 90.00 90.00 88.00 89.00 0.0M
2021-03-23 90.00 88.20 88.20 90.00 0.0M
2021-03-22 90.00 90.90 88.20 90.00 0.0M
2021-03-19 90.00 90.00 90.00 90.00 0.0M
2021-03-18 90.00 88.20 88.20 90.00 0.0M
2021-03-17 90.00 88.20 88.00 90.00 0.0M
2021-03-16 90.00 90.00 90.00 90.00 0.0M
2021-03-15 90.00 91.40 88.20 90.00 0.0M
2021-03-12 90.00 91.40 91.40 90.00 0.0M
2021-03-11 90.00 91.40 90.90 90.00 0.3M
2021-03-10 89.50 91.90 87.00 90.00 0.5M
2021-03-09 88.50 89.94 89.00 89.50 0.0M
2021-03-08 87.50 91.90 84.00 88.50 0.2M