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
2022-12-30 224.60 225.80 222.98 224.20 7.8M
2022-12-29 223.50 224.70 220.60 224.30 9.2M
2022-12-28 226.80 227.50 223.50 223.50 12.2M
2022-12-23 225.50 228.43 225.40 226.70 35.1M
2022-12-22 227.50 229.00 224.99 226.10 11.5M
2022-12-21 225.20 227.40 224.40 226.90 8.4M
2022-12-20 221.60 225.60 221.40 224.40 13.5M
2022-12-19 222.00 225.20 221.12 223.70 16.2M
2022-12-16 223.50 225.79 219.96 222.30 50.8M
2022-12-15 224.70 227.10 223.20 223.50 19.9M
2022-12-14 226.30 226.50 223.70 225.70 12.1M
2022-12-13 226.90 231.10 225.10 226.50 24.2M
2022-12-12 228.20 228.59 224.05 226.80 27.8M
2022-12-09 230.80 232.42 226.10 227.90 22.1M
2022-12-08 228.50 230.90 225.40 230.90 25.3M
2022-12-07 229.10 230.70 226.70 228.30 20.9M
2022-12-06 230.30 230.97 228.66 229.00 16.9M
2022-12-05 228.90 230.70 226.90 230.10 25.3M
2022-12-02 228.20 230.55 226.88 228.50 13.7M
2022-12-01 229.30 231.60 228.30 228.70 14.6M
2022-11-30 234.20 234.90 227.00 227.50 36.3M
2022-11-29 232.40 235.26 232.10 233.00 12.5M
2022-11-28 234.60 235.30 232.40 232.60 17.7M
2022-11-25 238.80 238.80 235.00 235.00 18.3M
2022-11-24 236.10 238.40 235.60 237.60 6.7M
2022-11-23 235.80 237.00 232.10 236.10 10.2M
2022-11-22 232.40 236.60 232.01 235.00 16.8M
2022-11-21 231.00 233.10 229.63 232.00 15.7M
2022-11-18 228.90 232.31 227.10 231.30 15.3M
2022-11-17 226.60 228.50 224.00 226.50 35.6M
2022-11-16 226.90 228.00 221.90 225.90 14.8M
2022-11-15 230.40 230.90 226.90 227.40 19.3M
2022-11-14 229.20 232.00 227.40 230.40 12.1M
2022-11-11 226.90 229.60 224.70 228.20 21.1M
2022-11-10 227.60 229.90 224.30 227.90 17.0M
2022-11-09 230.60 230.70 225.80 228.30 11.9M
2022-11-08 227.90 230.60 225.30 230.30 66.0M
2022-11-07 223.20 229.08 222.00 227.70 18.6M
2022-11-04 223.40 224.30 219.87 223.20 12.4M
2022-11-03 215.90 223.20 215.30 223.00 20.9M
2022-11-02 219.60 219.60 215.40 216.80 14.2M
2022-11-01 216.50 219.40 216.22 217.80 11.8M
2022-10-31 213.80 216.60 212.90 215.10 26.1M
2022-10-28 212.90 214.40 211.20 212.70 12.2M
2022-10-27 211.80 215.63 210.60 212.80 11.7M
2022-10-26 211.30 213.10 209.00 212.20 12.4M
2022-10-25 210.40 219.90 208.40 211.00 17.0M
2022-10-24 210.50 213.70 208.10 210.80 12.7M
2022-10-21 206.30 211.10 205.80 209.20 14.3M
2022-10-20 203.60 208.70 202.90 207.40 21.0M
2022-10-19 205.00 205.50 202.48 205.00 9.4M
2022-10-18 206.40 207.80 203.10 204.60 17.7M
2022-10-17 202.70 206.80 202.40 205.70 22.9M
2022-10-14 203.10 207.04 202.10 202.10 25.8M
2022-10-13 194.90 203.20 194.35 200.90 22.4M
2022-10-12 205.20 206.80 199.15 199.15 34.1M
2022-10-11 206.10 209.10 205.40 207.00 21.9M
2022-10-10 199.75 207.80 199.60 206.10 20.2M
2022-10-07 199.25 203.50 199.25 200.70 19.8M
2022-10-06 205.10 205.10 199.19 199.60 23.5M
2022-10-05 207.00 213.40 201.06 201.30 27.7M
2022-10-04 210.30 212.50 208.30 210.00 22.4M
2022-10-03 203.10 208.90 201.60 208.90 23.4M
2022-09-30 199.90 207.70 199.90 206.80 28.7M
2022-09-29 209.90 210.80 199.78 200.30 24.6M
2022-09-28 212.90 215.30 206.50 211.50 31.7M
2022-09-27 219.00 221.30 216.08 216.10 29.8M
2022-09-26 219.50 221.40 215.00 217.60 18.9M
2022-09-23 227.50 228.30 219.30 220.20 20.2M
2022-09-22 224.60 229.30 223.38 227.00 13.2M
2022-09-21 222.80 229.70 222.70 225.80 29.4M
2022-09-20 232.30 233.59 222.90 224.10 21.7M
2022-09-16 230.30 233.43 229.80 231.50 30.2M
2022-09-15 237.70 239.29 230.90 232.00 20.6M
2022-09-14 244.30 245.80 236.60 237.30 17.3M
2022-09-13 250.80 250.80 243.79 245.30 19.3M
2022-09-12 241.20 254.20 240.70 253.10 18.4M
2022-09-09 238.30 241.80 237.80 239.90 12.4M
2022-09-08 246.90 248.60 237.40 237.40 15.3M
2022-09-07 255.60 255.82 249.30 249.30 15.1M
2022-09-06 247.50 257.30 247.20 255.90 22.1M
2022-09-05 243.40 249.70 243.40 249.60 16.6M
2022-09-02 244.20 247.81 242.90 247.70 15.0M
2022-09-01 247.80 248.60 243.75 244.20 18.5M
2022-08-31 250.70 251.50 247.60 248.70 23.6M
2022-08-30 250.20 254.50 250.20 251.00 13.3M
2022-08-26 257.50 258.28 252.50 252.70 11.4M
2022-08-25 259.30 260.60 256.50 256.50 15.6M
2022-08-24 266.30 266.70 258.80 259.40 17.0M
2022-08-23 269.00 269.60 264.90 265.90 9.2M
2022-08-22 270.60 270.79 267.10 270.40 9.0M
2022-08-19 272.00 272.00 268.50 270.90 10.8M
2022-08-18 269.60 271.80 267.94 270.70 12.7M
2022-08-17 268.80 270.10 268.00 268.90 8.9M
2022-08-16 266.60 268.40 265.85 267.90 7.4M
2022-08-15 264.00 266.72 263.30 266.20 5.4M
2022-08-12 265.10 265.50 262.70 263.40 5.2M
2022-08-11 267.80 268.00 264.30 265.00 7.9M
2022-08-10 264.00 267.33 263.20 267.00 9.7M
2022-08-09 262.00 264.20 261.30 263.70 16.6M
2022-08-08 263.00 263.20 260.80 262.10 6.1M
2022-08-05 264.10 264.50 261.90 262.00 7.1M
2022-08-04 264.30 265.60 263.00 263.50 17.4M
2022-08-03 265.40 265.40 261.90 264.00 8.8M
2022-08-02 264.60 266.70 264.30 265.70 7.8M
2022-08-01 262.50 265.20 262.10 264.70 9.6M
2022-07-29 261.90 264.80 261.00 262.60 12.4M
2022-07-28 261.80 262.39 259.00 260.70 7.3M
2022-07-27 261.00 262.00 258.80 261.10 8.8M
2022-07-26 260.00 262.10 257.20 258.70 34.7M
2022-07-25 259.00 264.90 258.30 264.80 10.2M
2022-07-22 260.90 263.00 259.40 259.40 10.6M
2022-07-21 259.70 262.20 258.90 261.10 19.4M
2022-07-20 263.30 263.80 259.39 259.80 9.9M
2022-07-19 258.90 263.30 258.30 262.30 11.0M
2022-07-18 260.00 262.50 258.60 260.00 9.5M
2022-07-15 257.80 260.20 256.40 258.90 17.0M
2022-07-14 256.40 257.40 253.88 256.60 22.8M
2022-07-13 259.20 260.00 255.20 256.80 19.9M
2022-07-12 259.70 260.04 255.94 259.80 10.9M
2022-07-11 260.10 261.64 257.45 259.90 7.1M
2022-07-08 257.60 262.00 256.80 261.80 14.0M
2022-07-07 259.40 259.60 256.50 257.10 12.8M
2022-07-06 258.40 262.20 257.46 257.80 17.1M
2022-07-05 258.80 259.60 254.40 255.50 19.3M
2022-07-04 258.00 258.40 256.40 257.50 9.2M
2022-07-01 254.80 257.00 253.30 254.80 9.5M
2022-06-30 256.90 259.35 251.80 255.50 18.3M
2022-06-29 255.10 258.50 254.60 258.30 14.8M
2022-06-28 256.10 258.30 254.80 256.60 12.2M
2022-06-27 256.20 259.30 254.40 254.40 12.6M
2022-06-24 247.20 256.50 246.90 255.40 31.9M
2022-06-23 247.00 250.40 246.40 246.60 15.1M
2022-06-22 248.40 250.70 247.10 247.50 20.5M
2022-06-21 251.40 252.20 248.80 249.80 11.1M
2022-06-20 251.60 254.00 251.20 251.90 21.9M
2022-06-17 247.50 252.40 245.90 251.70 49.5M
2022-06-16 250.00 250.30 245.78 249.70 22.2M
2022-06-15 248.40 254.10 248.02 251.20 15.7M
2022-06-14 247.30 249.90 245.91 246.70 15.8M
2022-06-13 249.00 251.29 242.30 246.10 37.2M
2022-06-10 251.60 253.70 248.90 250.10 45.4M
2022-06-09 259.00 259.30 252.20 252.20 60.4M
2022-06-08 258.20 260.50 257.60 259.70 23.1M
2022-06-07 259.60 260.50 255.40 258.00 22.6M
2022-06-06 259.70 263.61 259.70 260.50 18.1M
2022-06-01 260.30 261.80 258.00 258.90 22.3M
2022-05-31 259.50 260.00 256.20 259.00 59.5M
2022-05-30 259.90 260.70 258.50 259.20 26.5M
2022-05-27 258.40 259.80 256.90 258.50 26.5M
2022-05-26 255.80 260.50 255.80 258.00 26.5M
2022-05-25 258.50 259.60 253.50 255.30 35.9M
2022-05-24 261.60 263.10 258.30 258.30 31.3M
2022-05-23 262.00 264.30 257.60 261.90 30.6M
2022-05-20 257.80 262.70 256.64 260.30 23.5M
2022-05-19 256.80 257.30 251.50 255.10 24.7M
2022-05-18 278.50 279.60 266.10 266.10 29.7M
2022-05-17 287.90 289.00 277.50 278.30 16.5M
2022-05-16 280.30 287.80 279.70 286.70 19.0M
2022-05-13 273.60 281.20 273.50 281.20 18.8M
2022-05-12 272.70 276.10 269.30 274.10 22.7M
2022-05-11 277.60 277.70 271.60 275.90 20.2M
2022-05-10 276.50 279.30 275.20 277.20 14.9M
2022-05-09 271.50 276.10 270.30 275.50 13.4M
2022-05-06 271.60 272.90 269.20 271.40 22.0M
2022-05-05 272.60 274.30 270.50 271.70 18.7M
2022-05-04 276.00 277.90 270.10 271.70 12.7M
2022-05-03 270.00 277.40 268.80 276.70 31.6M
2022-04-29 271.30 275.10 270.76 272.00 17.2M
2022-04-28 275.10 275.20 269.10 272.30 13.4M
2022-04-27 271.40 274.50 268.20 273.60 15.9M
2022-04-26 269.80 273.00 266.90 270.20 18.9M
2022-04-25 263.00 269.80 260.39 268.60 28.5M
2022-04-22 263.10 267.80 262.40 265.60 11.9M
2022-04-21 267.00 267.85 263.60 265.10 16.4M
2022-04-20 271.60 271.60 264.40 266.50 21.6M
2022-04-19 266.30 271.90 265.40 270.30 15.7M
2022-04-14 265.30 266.30 260.60 266.30 18.6M
2022-04-13 260.50 265.20 251.61 265.20 45.3M
2022-04-12 272.40 273.20 269.10 270.60 27.4M
2022-04-11 271.30 275.80 270.90 275.20 21.7M
2022-04-08 274.00 274.00 269.10 271.30 15.9M
2022-04-07 273.80 273.94 270.70 272.70 16.2M
2022-04-06 273.10 274.79 269.20 272.70 20.5M
2022-04-05 276.30 276.50 270.87 274.70 15.9M
2022-04-04 278.00 283.40 275.30 275.90 14.4M
2022-04-01 276.80 279.80 276.50 279.00 13.9M
2022-03-31 283.80 284.43 276.00 276.00 25.0M
2022-03-30 281.10 282.85 277.41 282.85 14.7M
2022-03-29 282.00 283.31 278.90 280.25 10.6M
2022-03-28 276.90 281.75 276.25 280.25 9.2M
2022-03-25 275.25 277.45 274.40 275.75 10.3M
2022-03-24 275.70 277.15 274.25 275.05 15.9M
2022-03-23 279.70 281.55 276.00 276.10 15.4M
2022-03-22 278.70 279.45 277.35 279.00 9.1M
2022-03-21 278.90 280.00 276.95 277.35 17.1M
2022-03-18 273.75 278.75 273.75 278.75 55.6M
2022-03-17 278.25 278.60 273.65 277.40 19.6M
2022-03-16 281.15 282.00 277.20 277.65 56.8M
2022-03-15 275.70 280.25 275.45 278.50 17.1M
2022-03-14 273.25 276.95 269.85 276.95 15.0M
2022-03-11 275.05 276.15 271.05 272.75 16.8M
2022-03-10 274.15 278.30 271.05 274.10 21.9M
2022-03-09 269.50 275.80 268.59 274.80 24.5M
2022-03-08 267.40 274.40 264.40 266.05 35.6M
2022-03-07 272.20 276.70 264.40 272.80 33.9M
2022-03-04 280.50 281.50 275.35 275.35 26.1M
2022-03-03 281.60 283.55 277.75 281.40 20.1M
2022-03-02 283.65 286.85 277.48 282.65 32.3M
2022-03-01 289.35 293.64 283.95 283.95 20.0M
2022-02-28 285.25 289.95 283.10 289.75 26.2M
2022-02-25 280.30 288.40 279.20 286.55 19.4M
2022-02-24 285.85 287.35 278.85 279.65 21.2M
2022-02-23 287.65 292.25 286.75 290.85 13.4M
2022-02-22 285.25 288.10 284.35 287.60 13.1M
2022-02-21 294.90 295.75 286.05 287.60 15.2M
2022-02-18 294.20 295.55 293.70 294.20 14.0M
2022-02-17 294.10 296.40 290.85 293.70 10.5M
2022-02-16 300.00 300.30 291.92 294.75 16.0M
2022-02-15 296.75 299.75 295.95 299.20 9.3M
2022-02-14 296.75 298.05 293.76 295.40 11.8M
2022-02-11 296.05 298.15 295.17 298.15 22.7M
2022-02-10 294.55 297.45 293.86 297.00 13.7M
2022-02-09 293.35 295.45 292.92 293.70 17.2M
2022-02-08 292.00 294.35 291.05 291.65 16.6M
2022-02-07 295.70 297.32 290.32 291.40 19.8M
2022-02-04 297.60 299.20 294.88 295.55 15.2M
2022-02-03 301.05 301.40 296.95 297.05 28.2M
2022-02-02 302.50 302.55 298.20 302.00 15.2M
2022-02-01 297.85 301.30 297.65 300.00 17.7M
2022-01-31 303.65 303.95 295.40 297.00 25.5M
2022-01-28 300.20 304.10 299.05 303.40 27.7M
2022-01-27 295.05 302.25 294.25 300.00 14.2M
2022-01-26 291.35 295.80 290.40 295.80 14.6M
2022-01-25 289.60 292.73 286.55 291.45 14.0M
2022-01-24 287.75 291.46 287.00 288.20 35.3M
2022-01-21 285.90 288.75 285.15 288.75 14.3M
2022-01-20 289.00 289.10 286.48 287.30 10.8M
2022-01-19 289.50 291.25 286.45 287.85 13.8M
2022-01-18 288.50 291.10 287.50 289.55 27.2M
2022-01-17 286.80 290.90 286.25 289.45 14.6M
2022-01-14 290.85 290.85 284.05 285.00 19.4M
2022-01-13 285.00 289.70 283.40 289.70 24.5M
2022-01-12 293.50 295.90 289.25 292.25 19.1M
2022-01-11 294.00 295.70 292.30 292.30 27.7M
2022-01-10 288.90 293.70 288.15 292.45 11.1M
2022-01-07 292.00 292.09 288.90 289.05 16.2M
2022-01-06 293.40 297.30 291.95 292.30 16.9M
2022-01-05 293.15 297.40 292.40 296.70 13.3M
2022-01-04 292.55 294.15 291.05 293.95 15.0M