Technip Energies BV (TE)

TE
🏛️ 프랑스 →
40.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 40.80 40.80 40.72 40.72 11.5K
09:02 40.72 40.72 40.72 40.72 0.0K
09:03 40.66 40.66 40.66 40.66 0.6K
09:04 40.62 40.62 40.54 40.54 1.2K
09:05 40.48 40.52 40.48 40.52 2.6K
09:06 40.56 40.60 40.56 40.60 0.4K
09:10 40.58 40.58 40.58 40.58 0.2K
09:12 40.74 40.74 40.74 40.74 0.0K
09:13 40.66 40.68 40.66 40.68 0.1K
09:16 40.68 40.68 40.66 40.66 0.5K
09:19 40.66 40.66 40.66 40.66 0.2K
09:21 40.62 40.62 40.62 40.62 0.1K
09:23 40.68 40.68 40.68 40.68 0.0K
09:25 40.62 40.62 40.62 40.62 0.0K
09:26 40.66 40.66 40.64 40.64 3.8K
09:28 40.62 40.66 40.62 40.66 0.1K
09:29 40.66 40.66 40.64 40.64 0.2K
09:31 40.62 40.62 40.60 40.60 2.8K
09:39 40.58 40.58 40.58 40.58 1.4K
09:40 40.58 40.62 40.58 40.62 0.3K
09:41 40.62 40.62 40.62 40.62 0.0K
09:43 40.56 40.68 40.56 40.68 1.3K
09:44 40.68 40.68 40.64 40.64 0.3K
09:48 40.62 40.62 40.62 40.62 0.1K
09:49 40.62 40.64 40.62 40.64 0.4K
09:50 40.64 40.66 40.64 40.66 0.1K
09:54 40.64 40.66 40.64 40.66 0.1K
09:55 40.66 40.66 40.62 40.62 0.1K
09:58 40.62 40.62 40.62 40.62 0.1K
10:00 40.60 40.64 40.60 40.60 0.5K
10:01 40.64 40.64 40.64 40.64 0.2K
10:03 40.64 40.64 40.64 40.64 0.1K
10:04 40.62 40.62 40.62 40.62 0.0K
10:06 40.64 40.64 40.64 40.64 0.1K
10:09 40.66 40.66 40.66 40.66 0.0K
10:14 40.60 40.60 40.54 40.54 0.3K
10:16 40.58 40.58 40.58 40.58 0.1K
10:25 40.60 40.60 40.60 40.60 0.1K
10:27 40.60 40.60 40.58 40.58 0.0K
10:30 40.64 40.66 40.54 40.54 0.4K
10:31 40.60 40.60 40.60 40.60 0.0K
10:34 40.60 40.60 40.60 40.60 0.0K
10:38 40.56 40.56 40.56 40.56 0.0K
10:40 40.54 40.54 40.54 40.54 0.2K
10:41 40.56 40.56 40.56 40.56 0.4K
10:43 40.54 40.54 40.54 40.54 0.0K
10:45 40.52 40.52 40.52 40.52 0.2K
10:47 40.56 40.56 40.56 40.56 0.0K
10:48 40.52 40.52 40.50 40.50 0.1K
10:50 40.56 40.56 40.48 40.48 0.4K
10:53 40.46 40.46 40.46 40.46 0.1K
10:54 40.50 40.52 40.50 40.52 0.4K
10:55 40.54 40.54 40.48 40.52 0.2K
10:56 40.52 40.54 40.52 40.54 0.3K
11:00 40.48 40.48 40.44 40.46 2.9K
11:01 40.48 40.48 40.48 40.48 0.0K
11:03 40.44 40.44 40.34 40.34 5.2K
11:05 40.38 40.38 40.34 40.34 0.3K
11:06 40.34 40.34 40.26 40.26 2.6K
11:07 40.26 40.28 40.26 40.26 0.3K
11:08 40.30 40.30 40.30 40.30 0.0K
11:09 40.30 40.30 40.26 40.26 0.2K
11:10 40.24 40.26 40.24 40.26 0.5K
11:14 40.26 40.26 40.26 40.26 0.1K
11:16 40.24 40.24 40.24 40.24 0.0K
11:17 40.18 40.18 40.16 40.16 2.4K
11:18 40.16 40.16 40.14 40.14 0.4K
11:21 40.18 40.18 40.18 40.18 0.0K
11:23 40.18 40.18 40.18 40.18 0.0K
11:24 40.12 40.12 40.06 40.06 3.4K
11:25 40.02 40.02 40.02 40.02 0.4K
11:26 40.08 40.08 40.08 40.08 0.1K
11:29 40.12 40.12 40.10 40.10 0.3K
11:30 40.02 40.12 40.02 40.12 0.7K
11:32 40.12 40.12 40.12 40.12 0.1K
11:33 40.16 40.16 40.16 40.16 0.0K
11:35 40.14 40.14 40.14 40.14 0.1K
11:36 40.12 40.12 40.12 40.12 0.1K
11:38 40.16 40.16 40.16 40.16 0.1K
11:39 40.16 40.18 40.16 40.18 0.1K
11:40 40.18 40.18 40.18 40.18 0.0K
11:42 40.18 40.18 40.18 40.18 0.2K
11:43 40.16 40.16 40.16 40.16 0.1K
11:44 40.16 40.16 40.16 40.16 0.0K
11:45 40.12 40.12 40.12 40.12 0.1K
11:48 40.12 40.12 40.12 40.12 0.6K
11:49 40.10 40.10 40.06 40.06 0.3K
11:50 40.12 40.12 40.02 40.02 4.0K
11:51 40.06 40.08 40.02 40.06 5.0K
11:52 40.08 40.08 40.00 40.00 6.2K
11:53 40.08 40.08 40.02 40.02 5.3K
11:54 40.02 40.08 40.00 40.00 3.7K
11:55 40.00 40.06 39.98 40.02 6.3K
11:56 39.98 40.02 39.94 40.00 3.6K
11:57 39.94 40.00 39.94 39.98 4.9K
11:58 39.92 40.00 39.92 40.00 3.9K
11:59 40.02 40.02 39.96 39.96 3.8K
12:00 39.98 40.02 39.98 40.02 1.3K
12:01 39.98 40.00 39.96 39.96 0.2K
12:02 39.98 39.98 39.98 39.98 0.0K
12:06 39.96 39.96 39.96 39.96 0.0K
12:07 39.96 39.96 39.96 39.96 0.0K
12:11 39.96 39.96 39.96 39.96 0.0K
12:15 39.92 39.96 39.92 39.96 0.2K
12:16 39.92 39.92 39.92 39.92 0.0K
12:20 39.96 39.96 39.96 39.96 0.1K
12:23 39.94 39.94 39.94 39.94 0.1K
12:26 39.96 39.96 39.94 39.94 0.3K
12:27 39.92 39.92 39.92 39.92 0.1K
12:28 39.92 39.92 39.92 39.92 0.1K
12:29 39.92 39.92 39.92 39.92 0.0K
12:31 39.90 39.90 39.90 39.90 2.0K
12:33 39.92 39.92 39.92 39.92 0.0K
12:36 39.92 39.92 39.86 39.86 1.4K
12:40 39.86 39.86 39.86 39.86 0.2K
12:41 39.86 39.88 39.86 39.88 0.2K
12:42 39.88 39.90 39.88 39.90 0.5K
12:45 39.96 39.98 39.96 39.98 0.1K
12:46 39.94 39.94 39.94 39.94 0.0K
12:47 39.98 39.98 39.98 39.98 0.0K
12:48 39.98 39.98 39.98 39.98 0.0K
12:51 39.98 39.98 39.98 39.98 0.1K
12:58 39.98 39.98 39.96 39.96 0.3K
12:59 39.98 39.98 39.98 39.98 0.1K
13:00 39.96 39.98 39.96 39.98 0.4K
13:01 40.00 40.00 40.00 40.00 0.1K
13:02 40.00 40.00 40.00 40.00 0.0K
13:04 39.98 39.98 39.98 39.98 0.1K
13:05 40.00 40.00 40.00 40.00 0.0K
13:07 39.96 39.96 39.96 39.96 0.0K
13:08 39.88 39.90 39.88 39.90 4.3K
13:09 39.90 39.90 39.90 39.90 0.1K
13:12 39.94 39.94 39.94 39.94 0.0K
13:13 39.84 39.90 39.84 39.90 0.7K
13:16 39.84 39.84 39.84 39.84 0.2K
13:19 39.84 39.84 39.80 39.80 0.4K
13:21 39.82 39.82 39.80 39.80 2.0K
13:22 39.82 39.82 39.80 39.80 0.5K
13:23 39.80 39.80 39.80 39.80 0.0K
13:24 39.82 39.82 39.82 39.82 0.4K
13:26 39.82 39.84 39.82 39.84 0.2K
13:27 39.88 39.88 39.88 39.88 0.2K
13:28 39.88 39.88 39.84 39.84 0.3K
13:29 39.76 39.76 39.76 39.76 0.8K
13:31 39.76 39.76 39.76 39.76 0.1K
13:32 39.74 39.74 39.72 39.72 0.4K
13:33 39.72 39.72 39.72 39.72 0.0K
13:35 39.78 39.78 39.78 39.78 0.3K
13:36 39.82 39.82 39.82 39.82 0.1K
13:37 39.80 39.80 39.80 39.80 0.5K
13:40 39.82 39.82 39.82 39.82 0.0K
13:41 39.82 39.82 39.82 39.82 0.0K
13:45 39.78 39.78 39.78 39.78 0.1K
13:46 39.78 39.78 39.78 39.78 0.2K
13:50 39.80 39.84 39.80 39.80 0.9K
13:51 39.84 39.84 39.80 39.80 0.1K
13:52 39.80 39.80 39.80 39.80 0.0K
13:53 39.80 39.80 39.78 39.78 0.6K
13:55 39.80 39.80 39.80 39.80 0.0K
13:58 39.80 39.80 39.78 39.78 0.4K
13:59 39.78 39.78 39.78 39.78 0.1K
14:01 39.80 39.80 39.80 39.80 0.0K
14:04 39.86 39.90 39.86 39.86 1.5K
14:06 39.86 39.90 39.86 39.88 0.8K
14:07 39.88 39.92 39.88 39.92 0.2K
14:09 39.94 39.94 39.94 39.94 0.1K
14:10 39.92 39.92 39.92 39.92 0.1K
14:11 39.94 39.94 39.94 39.94 0.1K
14:13 39.94 39.94 39.94 39.94 0.0K
14:14 39.94 39.96 39.92 39.92 0.5K
14:16 39.88 39.88 39.88 39.88 0.9K
14:18 39.92 39.92 39.92 39.92 0.1K
14:19 39.94 39.94 39.94 39.94 0.3K
14:21 39.92 39.96 39.92 39.94 0.2K
14:23 39.94 39.98 39.94 39.98 0.0K
14:24 39.98 40.10 39.98 40.10 5.3K
14:26 40.10 40.10 40.08 40.08 0.6K
14:27 40.04 40.04 40.02 40.02 0.7K
14:31 40.00 40.00 39.96 39.96 1.0K
14:32 39.82 39.82 39.82 39.82 0.3K
14:34 39.90 39.90 39.82 39.82 0.1K
14:35 39.84 39.90 39.84 39.90 0.3K
14:37 39.84 39.84 39.84 39.84 0.4K
14:39 39.84 39.84 39.84 39.84 0.1K
14:40 39.80 39.84 39.80 39.84 0.1K
14:42 39.82 39.82 39.82 39.82 0.4K
14:43 39.80 39.80 39.80 39.80 0.1K
14:45 39.82 39.82 39.82 39.82 0.1K
14:46 39.86 39.88 39.86 39.88 0.8K
14:47 39.88 39.88 39.88 39.88 0.0K
14:48 39.88 39.92 39.86 39.92 0.3K
14:50 39.94 39.94 39.94 39.94 0.1K
14:51 39.98 39.98 39.96 39.96 0.3K
14:56 40.00 40.00 40.00 40.00 0.0K
14:57 39.98 39.98 39.98 39.98 0.6K
14:59 39.98 39.98 39.98 39.98 0.2K
15:01 39.98 39.98 39.98 39.98 0.1K
15:04 40.00 40.00 40.00 40.00 0.1K
15:05 40.00 40.00 40.00 40.00 0.0K
15:08 39.96 40.00 39.96 40.00 0.9K
15:11 40.02 40.02 40.02 40.02 0.1K
15:12 40.04 40.04 40.04 40.04 0.1K
15:14 40.08 40.08 40.06 40.06 0.3K
15:16 40.04 40.04 40.00 40.00 0.5K
15:17 40.04 40.04 40.04 40.04 0.0K
15:20 40.00 40.00 39.94 39.94 0.7K
15:21 39.94 39.98 39.94 39.98 0.1K
15:23 39.98 39.98 39.98 39.98 0.0K
15:24 39.98 39.98 39.98 39.98 0.2K
15:26 40.00 40.00 39.98 39.98 0.3K
15:27 40.00 40.00 40.00 40.00 0.5K
15:28 39.98 39.98 39.98 39.98 0.7K
15:29 39.98 39.98 39.96 39.96 1.3K
15:30 39.94 39.94 39.92 39.94 0.5K
15:31 39.92 39.96 39.92 39.96 0.3K
15:32 39.98 39.98 39.96 39.96 0.1K
15:33 39.98 39.98 39.90 39.90 0.9K
15:35 39.90 39.90 39.86 39.90 1.0K
15:36 39.84 39.84 39.82 39.82 0.3K
15:38 39.82 39.86 39.82 39.86 0.3K
15:40 39.78 39.78 39.78 39.78 1.1K
15:41 39.80 39.80 39.80 39.80 0.4K
15:42 39.74 39.74 39.72 39.74 0.9K
15:43 39.76 39.76 39.74 39.76 0.9K
15:44 39.74 39.74 39.74 39.74 0.1K
15:45 39.76 39.76 39.76 39.76 0.3K
15:46 39.78 39.78 39.78 39.78 0.0K
15:47 39.80 39.84 39.78 39.80 0.5K
15:48 39.78 39.80 39.78 39.80 0.3K
15:49 39.78 39.78 39.72 39.72 4.3K
15:50 39.72 39.76 39.72 39.76 0.5K
15:51 39.76 39.78 39.76 39.78 0.1K
15:53 39.84 39.84 39.84 39.84 0.2K
15:55 39.86 39.86 39.86 39.86 0.0K
15:56 39.80 39.80 39.80 39.80 0.7K
15:57 39.80 39.80 39.78 39.78 0.3K
15:59 39.78 39.80 39.76 39.80 0.9K
16:00 39.82 39.90 39.82 39.90 0.6K
16:01 39.90 39.90 39.86 39.86 0.6K
16:03 39.90 39.90 39.90 39.90 0.2K
16:04 39.92 39.92 39.92 39.92 0.0K
16:05 39.96 39.96 39.96 39.96 0.0K
16:07 39.94 39.94 39.94 39.94 0.1K
16:08 39.94 39.94 39.94 39.94 0.3K
16:09 39.96 39.96 39.94 39.94 0.3K
16:10 39.90 39.90 39.88 39.88 0.7K
16:11 39.88 39.88 39.86 39.86 0.8K
16:12 39.88 39.88 39.86 39.86 0.4K
16:13 39.84 39.84 39.84 39.84 0.0K
16:14 39.88 39.88 39.88 39.88 0.6K
16:15 39.86 39.86 39.78 39.78 1.9K
16:16 39.82 39.88 39.80 39.88 1.8K
16:17 39.90 39.90 39.90 39.90 0.1K
16:18 39.94 39.94 39.90 39.90 0.4K
16:20 39.92 39.92 39.88 39.90 0.9K
16:21 39.90 39.92 39.90 39.92 0.3K
16:22 39.90 39.90 39.90 39.90 0.1K
16:23 39.94 39.94 39.92 39.94 1.4K
16:24 39.94 39.94 39.94 39.94 0.0K
16:25 39.98 39.98 39.90 39.90 0.7K
16:28 39.88 39.90 39.88 39.90 0.8K
16:30 39.90 39.92 39.90 39.92 0.7K
16:31 39.92 39.92 39.92 39.92 0.2K
16:32 39.94 39.94 39.94 39.94 0.0K
16:34 39.94 39.94 39.86 39.88 1.0K
16:35 39.88 39.92 39.88 39.90 0.5K
16:36 39.92 39.92 39.92 39.92 0.6K
16:38 39.94 39.94 39.94 39.94 0.1K
16:39 39.92 39.92 39.92 39.92 0.1K
16:41 39.92 39.92 39.90 39.90 1.7K
16:42 39.90 39.90 39.90 39.90 0.9K
16:43 39.90 39.90 39.90 39.90 0.0K
16:45 39.90 39.90 39.90 39.90 0.2K
16:46 39.88 39.92 39.88 39.90 1.1K
16:47 39.90 39.90 39.90 39.90 0.1K
16:49 39.88 39.92 39.88 39.92 0.2K
16:51 39.88 39.88 39.88 39.88 0.3K
16:52 39.90 39.90 39.86 39.86 0.5K
16:53 39.84 39.86 39.84 39.86 0.2K
16:56 39.86 39.86 39.86 39.86 0.3K
16:57 39.90 39.90 39.88 39.88 0.2K
16:58 39.88 39.88 39.86 39.86 0.2K
16:59 39.84 39.84 39.82 39.82 0.3K
17:00 39.84 39.84 39.84 39.84 0.2K
17:01 39.86 39.88 39.86 39.88 0.5K
17:03 39.90 39.90 39.86 39.86 4.3K
17:05 39.86 39.86 39.86 39.86 0.4K
17:07 39.84 39.84 39.84 39.84 0.2K
17:08 39.86 39.86 39.86 39.86 0.0K
17:14 39.86 39.86 39.86 39.86 0.2K
17:15 39.84 39.86 39.84 39.86 0.1K
17:17 39.82 39.88 39.82 39.88 1.9K
17:18 39.88 39.90 39.88 39.88 0.1K
17:19 39.86 39.86 39.86 39.86 0.0K
17:20 39.86 39.86 39.86 39.86 0.2K
17:21 39.84 39.86 39.84 39.86 0.0K
17:22 39.86 39.86 39.86 39.86 0.3K
17:23 39.84 39.84 39.84 39.84 0.1K
17:25 39.78 39.78 39.74 39.74 0.8K
17:26 39.76 39.76 39.76 39.76 0.1K
17:27 39.78 39.80 39.78 39.78 0.6K
17:28 39.78 39.78 39.76 39.76 0.5K
17:29 39.74 39.78 39.74 39.78 0.5K
17:35 39.46 39.46 39.46 39.46 1,571.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음