Tesco PLC (TSCO)

TSCO
🏛️ 영국 →
441.40
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
2021-12-31 290.80 290.95 288.80 289.90 4.5M
2021-12-30 290.75 293.15 290.45 291.25 4.8M
2021-12-29 288.80 292.35 287.95 291.05 9.0M
2021-12-24 286.80 288.25 286.51 287.90 2.1M
2021-12-23 287.55 288.55 286.40 288.35 4.8M
2021-12-22 288.00 288.29 285.30 287.55 10.0M
2021-12-21 288.25 289.65 287.00 288.50 21.0M
2021-12-20 282.20 287.70 281.30 287.60 13.2M
2021-12-17 281.40 286.35 281.20 284.40 22.7M
2021-12-16 284.00 284.20 281.30 282.40 21.7M
2021-12-15 285.70 286.80 282.20 282.20 33.1M
2021-12-14 286.00 287.30 283.97 284.75 12.4M
2021-12-13 284.15 286.25 283.30 285.35 13.7M
2021-12-10 282.70 285.25 282.50 284.40 7.8M
2021-12-09 283.80 285.00 282.60 283.00 8.7M
2021-12-08 283.95 286.50 282.40 282.75 17.3M
2021-12-07 282.00 284.60 280.86 284.30 14.6M
2021-12-06 281.00 281.60 278.75 280.65 8.2M
2021-12-03 278.90 280.25 278.00 280.10 10.8M
2021-12-02 276.10 277.90 275.90 277.85 13.7M
2021-12-01 277.95 281.95 276.55 278.15 18.1M
2021-11-30 279.60 280.55 274.65 276.75 41.2M
2021-11-29 280.35 281.70 279.00 279.00 17.2M
2021-11-26 277.75 280.50 277.15 279.15 27.2M
2021-11-25 280.50 282.19 279.95 280.35 7.6M
2021-11-24 279.50 281.60 278.75 280.50 13.9M
2021-11-23 279.85 283.60 278.81 279.80 16.3M
2021-11-22 279.55 281.50 278.10 280.90 10.6M
2021-11-19 279.45 280.55 277.35 278.85 16.0M
2021-11-18 278.30 280.10 276.90 279.35 16.1M
2021-11-17 278.80 280.35 276.67 277.85 14.8M
2021-11-16 285.30 286.10 280.30 280.65 30.5M
2021-11-15 284.00 286.25 283.05 285.90 11.4M
2021-11-12 284.05 285.43 283.40 285.00 14.3M
2021-11-11 284.95 284.95 281.40 283.70 10.7M
2021-11-10 278.65 287.40 278.60 284.95 25.7M
2021-11-09 274.65 279.70 274.10 278.50 52.0M
2021-11-08 276.42 278.85 274.31 274.85 23.0M
2021-11-05 275.80 279.30 275.35 275.35 9.7M
2021-11-04 273.70 277.30 273.65 275.60 11.5M
2021-11-03 272.00 274.05 270.90 273.55 8.9M
2021-11-02 272.45 273.08 271.20 272.00 27.5M
2021-11-01 270.90 272.35 269.55 271.95 19.8M
2021-10-29 268.80 271.25 268.10 269.90 17.3M
2021-10-28 272.65 273.79 269.60 269.60 13.6M
2021-10-27 273.90 274.85 270.78 271.55 12.3M
2021-10-26 273.70 274.95 273.05 273.90 11.8M
2021-10-25 271.60 274.30 271.05 273.70 11.2M
2021-10-22 270.15 272.00 269.40 270.75 9.7M
2021-10-21 272.40 273.21 269.52 270.70 15.7M
2021-10-20 274.25 276.36 272.15 272.15 12.9M
2021-10-19 270.35 274.50 269.90 274.25 15.1M
2021-10-18 268.00 271.35 267.35 269.50 13.2M
2021-10-15 267.00 269.60 265.90 267.90 12.5M
2021-10-14 268.00 268.17 264.70 266.00 10.6M
2021-10-13 270.00 270.77 267.50 269.35 13.6M
2021-10-12 268.05 270.10 266.78 270.10 12.9M
2021-10-11 275.25 276.00 268.20 270.35 17.2M
2021-10-08 273.05 276.95 272.15 275.60 40.8M
2021-10-07 271.80 274.90 268.65 273.15 21.0M
2021-10-06 260.00 272.59 259.90 268.05 32.8M
2021-10-05 252.25 254.00 251.70 253.00 25.9M
2021-10-04 248.70 254.10 247.50 251.65 13.7M
2021-10-01 251.20 251.60 246.60 247.95 20.8M
2021-09-30 258.00 258.70 252.80 253.30 20.7M
2021-09-29 256.95 258.90 256.10 256.50 17.2M
2021-09-28 256.90 259.00 254.40 256.35 11.8M
2021-09-27 260.05 260.05 257.10 257.90 16.3M
2021-09-24 260.10 260.50 257.50 257.50 10.8M
2021-09-23 263.50 264.52 259.50 259.55 14.1M
2021-09-22 258.75 261.65 258.05 261.65 14.4M
2021-09-21 255.55 257.85 254.75 257.20 17.6M
2021-09-20 254.85 255.75 252.05 254.45 11.9M
2021-09-17 258.40 259.75 255.50 255.95 23.9M
2021-09-16 255.70 257.65 255.70 257.15 9.5M
2021-09-15 255.70 256.21 254.50 254.70 16.5M
2021-09-14 255.95 257.50 254.75 255.80 9.4M
2021-09-13 255.60 257.50 254.35 256.20 6.8M
2021-09-10 255.80 256.25 248.80 254.40 8.2M
2021-09-09 256.00 256.46 253.90 254.65 21.1M
2021-09-08 258.05 258.25 255.85 257.00 10.1M
2021-09-07 257.55 259.60 257.04 258.40 9.3M
2021-09-06 256.10 259.40 255.75 257.40 10.4M
2021-09-03 257.10 257.10 254.99 255.70 7.5M
2021-09-02 255.50 256.65 254.10 256.60 10.4M
2021-09-01 256.20 258.56 254.80 256.00 13.1M
2021-08-31 257.95 257.95 253.85 255.15 22.1M
2021-08-27 254.20 258.26 254.00 254.85 11.6M
2021-08-26 251.70 253.50 251.15 253.00 12.3M
2021-08-25 250.20 251.70 249.80 251.55 8.0M
2021-08-24 251.90 252.85 248.45 251.05 15.5M
2021-08-23 248.00 252.80 247.75 251.50 13.8M
2021-08-20 244.65 247.40 244.20 246.50 12.3M
2021-08-19 243.85 244.95 241.33 244.00 12.2M
2021-08-18 246.00 247.20 243.75 245.30 9.4M
2021-08-17 239.70 246.20 239.00 245.25 15.8M
2021-08-16 242.60 244.23 240.60 242.10 6.5M
2021-08-13 241.55 242.95 240.95 242.95 8.9M
2021-08-12 238.60 241.90 238.48 241.20 13.1M
2021-08-11 235.90 239.25 235.30 238.90 11.6M
2021-08-10 234.05 235.21 233.37 234.50 8.8M
2021-08-09 232.40 234.40 232.25 233.65 5.0M
2021-08-06 232.15 233.60 231.50 233.15 7.6M
2021-08-05 233.15 234.35 231.45 231.85 9.6M
2021-08-04 236.15 236.50 233.35 233.35 12.2M
2021-08-03 233.30 235.70 232.30 235.40 9.9M
2021-08-02 234.00 234.35 231.75 233.60 10.6M
2021-07-30 230.60 233.85 230.48 233.00 16.4M
2021-07-29 233.55 234.55 231.60 233.25 16.1M
2021-07-28 233.45 235.25 233.15 233.15 11.9M
2021-07-27 232.25 234.45 231.95 234.40 10.1M
2021-07-26 233.15 234.20 232.15 232.40 7.9M
2021-07-23 232.50 235.51 232.25 234.30 15.2M
2021-07-22 232.05 233.45 231.15 231.80 9.8M
2021-07-21 231.93 232.07 229.25 231.30 13.3M
2021-07-20 231.65 233.45 229.42 229.65 21.6M
2021-07-19 233.60 235.55 230.65 231.20 13.5M
2021-07-16 233.95 234.90 233.20 234.90 14.1M
2021-07-15 235.30 236.35 232.75 232.95 11.3M
2021-07-14 236.75 237.35 234.25 235.65 12.4M
2021-07-13 236.40 238.45 236.23 236.95 17.7M
2021-07-12 237.45 238.36 223.85 236.00 14.9M
2021-07-09 235.45 238.10 235.00 237.70 18.1M
2021-07-08 239.85 240.85 233.80 234.25 20.1M
2021-07-07 233.90 238.90 232.95 237.45 17.2M
2021-07-06 232.00 236.45 231.00 234.25 22.8M
2021-07-05 225.15 231.70 225.10 231.50 22.0M
2021-07-02 223.90 226.30 223.85 224.60 14.8M
2021-07-01 224.25 224.95 221.70 223.10 12.0M
2021-06-30 223.00 223.65 221.75 222.95 24.0M
2021-06-29 224.10 224.60 222.80 222.85 10.8M
2021-06-28 224.00 224.75 222.94 223.95 9.9M
2021-06-25 223.70 224.90 223.10 224.50 10.4M
2021-06-24 222.85 225.08 222.35 223.35 14.3M
2021-06-23 224.15 225.25 223.00 223.00 22.4M
2021-06-22 226.00 226.66 223.95 224.20 13.3M
2021-06-21 226.00 228.80 223.65 225.60 24.5M
2021-06-18 231.15 231.40 221.75 221.75 48.5M
2021-06-17 229.20 231.15 228.80 231.15 14.9M
2021-06-16 230.90 231.90 229.50 230.15 13.1M
2021-06-15 232.90 233.45 231.00 231.00 21.4M
2021-06-14 232.45 233.35 231.40 231.75 14.7M
2021-06-11 228.15 232.20 227.75 231.60 15.8M
2021-06-10 226.85 229.55 226.80 228.00 21.6M
2021-06-09 225.40 226.85 224.97 226.55 12.8M
2021-06-08 225.65 227.10 224.90 226.25 14.3M
2021-06-07 225.15 226.70 224.20 225.60 15.0M
2021-06-04 225.60 225.85 223.90 225.00 7.9M
2021-06-03 226.10 226.10 223.70 225.70 14.1M
2021-06-02 225.15 226.40 224.30 225.50 13.2M
2021-06-01 223.90 225.60 223.25 224.95 11.7M
2021-05-28 233.80 233.80 222.80 223.25 13.1M
2021-05-27 224.80 225.40 223.70 224.00 20.0M
2021-05-26 225.00 226.55 224.25 225.20 10.6M
2021-05-25 226.00 227.20 224.39 225.35 13.9M
2021-05-24 225.65 227.50 225.25 226.60 8.4M
2021-05-21 226.70 227.50 224.45 225.70 19.8M
2021-05-20 228.00 229.15 224.35 226.45 17.1M
2021-05-19 231.20 232.95 230.18 231.80 18.4M
2021-05-18 233.50 234.00 231.80 231.80 15.4M
2021-05-17 231.50 233.38 230.30 232.25 14.1M
2021-05-14 229.30 232.06 228.20 230.95 18.9M
2021-05-13 226.55 227.70 222.28 227.40 11.9M
2021-05-12 224.35 228.30 223.97 227.35 12.8M
2021-05-11 229.00 229.70 223.30 223.70 20.8M
2021-05-10 227.80 230.10 226.00 230.00 16.3M
2021-05-07 226.60 228.20 225.45 227.50 13.4M
2021-05-06 224.80 226.65 224.80 225.90 15.3M
2021-05-05 222.71 225.15 222.00 224.70 19.6M
2021-05-04 223.30 224.15 221.60 222.05 22.0M
2021-04-30 220.08 221.75 219.75 221.00 17.6M
2021-04-29 220.10 221.65 219.40 219.90 15.1M
2021-04-28 221.50 223.25 219.60 219.70 20.5M
2021-04-27 222.15 224.70 221.39 221.45 18.8M
2021-04-26 222.55 224.00 221.65 222.40 15.3M
2021-04-23 225.15 226.64 222.20 222.55 38.2M
2021-04-22 228.70 228.80 225.20 225.95 14.8M
2021-04-21 227.00 229.30 226.50 227.20 14.1M
2021-04-20 234.65 235.00 227.00 227.00 30.8M
2021-04-19 231.00 235.10 231.00 234.50 20.0M
2021-04-16 224.45 231.85 223.85 231.85 28.3M
2021-04-15 228.00 228.75 223.48 224.45 27.0M
2021-04-14 227.00 230.59 221.85 227.40 32.9M
2021-04-13 230.20 234.10 229.88 232.10 16.5M
2021-04-12 233.55 235.10 231.40 232.00 16.3M
2021-04-09 236.65 236.70 232.76 234.40 15.3M
2021-04-08 231.40 236.15 230.50 235.85 26.6M
2021-04-07 228.55 231.35 228.15 231.35 15.0M
2021-04-06 230.20 230.75 228.15 228.40 16.1M
2021-04-01 228.70 229.10 226.04 227.95 11.2M
2021-03-31 231.00 231.00 227.85 228.85 17.8M
2021-03-30 228.50 230.10 227.70 229.90 13.3M
2021-03-29 230.00 230.10 226.40 228.30 12.6M
2021-03-26 228.60 228.70 227.00 228.60 11.8M
2021-03-25 227.90 230.30 226.90 227.70 12.8M
2021-03-24 228.20 230.00 226.10 229.00 12.3M
2021-03-23 230.00 230.90 227.70 229.40 15.2M
2021-03-22 228.10 230.10 226.20 229.60 13.4M
2021-03-19 224.90 229.90 224.60 228.70 40.6M
2021-03-18 225.70 227.60 225.05 226.10 14.9M
2021-03-17 226.30 228.40 225.30 225.70 18.5M
2021-03-16 222.50 233.55 222.17 226.30 18.6M
2021-03-15 223.90 224.40 220.82 222.30 15.9M
2021-03-12 220.20 225.60 219.10 223.80 19.7M
2021-03-11 222.80 223.30 219.60 220.00 18.7M
2021-03-10 221.70 223.06 219.68 222.20 16.4M
2021-03-09 220.80 223.60 220.20 221.20 16.7M
2021-03-08 223.30 223.90 219.00 219.80 22.7M
2021-03-05 218.40 224.70 217.10 224.00 23.7M
2021-03-04 220.60 221.90 217.60 219.30 20.8M
2021-03-03 225.50 225.90 219.00 221.80 23.1M
2021-03-02 222.00 224.00 220.80 222.40 25.4M
2021-03-01 227.30 228.00 221.40 222.60 32.2M
2021-02-26 225.00 229.30 224.50 224.80 88.1M
2021-02-25 231.30 231.50 226.20 227.20 19.7M
2021-02-24 227.10 229.90 226.20 227.80 32.8M
2021-02-23 223.10 225.15 220.10 224.50 25.8M
2021-02-22 226.10 228.23 222.72 223.10 22.7M
2021-02-19 232.20 233.43 227.60 227.60 26.3M
2021-02-18 238.00 239.80 229.00 231.00 30.0M
2021-02-17 242.25 243.10 236.30 237.65 21.5M
2021-02-16 244.35 247.00 241.10 242.25 17.2M
2021-02-15 244.95 245.43 239.80 244.35 20.9M
2021-02-12 243.15 244.84 237.45 240.25 22.0M
2021-02-11 245.74 247.56 243.17 244.14 20.1M
2021-02-10 247.04 247.34 244.44 246.44 14.4M
2021-02-09 243.64 246.36 242.55 245.74 12.6M
2021-02-08 246.44 247.54 240.85 243.44 23.3M
2021-02-05 243.64 246.24 241.85 246.04 25.8M
2021-02-04 248.04 249.04 244.14 244.24 19.1M
2021-02-03 244.94 248.04 244.52 246.04 18.1M
2021-02-02 243.34 245.05 241.15 244.44 11.5M
2021-02-01 240.65 243.94 239.45 243.05 18.2M
2021-01-29 239.65 242.35 238.35 239.05 14.8M
2021-01-28 243.94 247.24 242.95 243.15 16.6M
2021-01-27 243.05 250.33 241.37 244.54 21.7M
2021-01-26 244.34 248.44 242.85 243.05 17.2M
2021-01-25 242.35 244.14 238.36 243.44 14.0M
2021-01-22 242.15 242.15 239.75 241.55 9.2M
2021-01-21 242.05 243.05 240.16 241.75 9.4M
2021-01-20 241.45 243.15 240.75 241.95 9.0M
2021-01-19 244.64 245.64 238.95 241.75 10.7M
2021-01-18 241.75 243.24 239.25 242.55 10.7M
2021-01-15 241.65 242.75 237.95 241.25 12.5M
2021-01-14 241.65 242.47 235.36 241.05 21.4M
2021-01-13 242.35 244.84 239.44 241.75 17.8M
2021-01-12 244.64 245.74 240.15 240.65 14.1M
2021-01-11 245.64 247.73 243.44 244.04 11.1M
2021-01-08 247.44 247.69 242.65 245.34 13.5M
2021-01-07 247.24 248.94 243.64 245.64 16.3M
2021-01-06 239.75 245.74 236.26 244.84 21.1M
2021-01-05 234.96 239.85 234.96 237.85 11.7M
2021-01-04 235.56 237.85 233.36 236.65 11.9M