Trustpilot Group PLC (TRST)

TRST
🏛️ 영국 →
224.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 196.40 196.80 196.40 196.80 1.4K
08:01 197.70 198.50 197.70 198.50 3.7K
08:04 198.20 198.20 198.10 198.10 9.3K
08:05 198.20 198.20 198.00 198.10 10.4K
08:06 197.70 197.70 197.70 197.70 2.4K
08:08 197.60 197.60 197.20 197.20 7.1K
08:10 197.50 197.50 197.50 197.50 3.0K
08:13 197.60 197.60 197.60 197.60 0.1K
08:14 197.70 197.70 197.70 197.70 0.7K
08:16 197.50 197.50 197.30 197.50 21.2K
08:17 198.00 198.00 197.40 197.40 4.9K
08:18 197.10 197.10 197.10 197.10 0.5K
08:20 197.57 197.57 197.57 197.57 0.2K
08:21 197.10 197.30 197.10 197.30 3.2K
08:24 196.90 196.90 196.90 196.90 3.1K
08:25 197.06 197.06 197.06 197.06 1.2K
08:27 196.95 196.95 196.95 196.95 1.0K
08:32 196.90 197.00 196.90 197.00 9.7K
08:33 197.16 197.16 197.05 197.05 2.6K
08:34 196.80 196.80 196.30 196.70 53.3K
08:35 196.60 196.60 196.20 196.30 135.5K
08:36 196.40 196.40 196.00 196.00 3.5K
08:37 196.40 196.40 196.40 196.40 0.7K
08:39 196.30 196.30 196.30 196.30 0.0K
08:40 196.16 196.16 196.16 196.16 4.8K
08:44 196.50 196.60 196.50 196.60 3.7K
08:45 196.56 196.56 196.10 196.10 6.3K
08:47 196.30 196.30 196.30 196.30 0.4K
08:50 196.22 196.30 196.22 196.30 0.7K
08:51 196.40 196.40 196.40 196.40 2.5K
08:52 196.50 196.50 196.45 196.45 1.3K
08:54 196.50 196.50 196.50 196.50 2.3K
08:58 196.60 196.80 196.60 196.80 0.7K
08:59 196.90 196.90 196.90 196.90 2.3K
09:00 196.79 196.79 196.79 196.79 0.5K
09:02 196.81 196.81 196.81 196.81 3.0K
09:04 196.90 196.90 196.90 196.90 2.2K
09:05 196.91 196.91 196.91 196.91 1.2K
09:06 197.00 197.00 197.00 197.00 1.1K
09:07 196.80 196.90 196.80 196.90 2.5K
09:09 196.90 196.90 196.90 196.90 0.8K
09:10 196.92 197.20 196.92 197.10 5.3K
09:11 197.05 197.05 197.05 197.05 1.5K
09:12 197.50 197.50 197.50 197.50 6.2K
09:15 197.70 197.70 197.70 197.70 0.5K
09:18 198.11 198.11 197.70 197.80 18.1K
09:19 198.00 198.00 198.00 198.00 17.9K
09:25 198.00 198.00 198.00 198.00 5.1K
09:26 197.60 197.60 197.60 197.60 1.0K
09:30 198.00 198.00 198.00 198.00 1.0K
09:31 197.90 198.00 197.70 198.00 2.7K
09:32 198.00 198.00 198.00 198.00 0.2K
09:35 197.80 197.90 197.50 197.50 23.9K
09:38 197.60 197.60 197.60 197.60 2.2K
09:39 197.70 197.70 197.70 197.70 0.0K
09:41 197.70 197.70 197.70 197.70 0.0K
09:42 197.60 197.60 197.60 197.60 0.7K
09:45 197.70 197.80 197.70 197.80 2.3K
09:46 197.98 197.98 197.98 197.98 10.0K
09:47 198.10 198.10 197.90 197.90 1.2K
09:48 198.00 198.00 198.00 198.00 5.0K
09:49 197.90 197.90 197.90 197.90 1.7K
09:50 197.80 197.80 197.70 197.70 0.8K
09:52 197.61 197.61 197.61 197.61 2.0K
09:59 197.60 197.60 197.60 197.60 0.8K
10:00 197.40 197.40 197.40 197.40 4.6K
10:03 197.50 197.50 197.50 197.50 0.0K
10:05 197.30 197.30 197.30 197.30 2.2K
10:06 197.40 197.50 197.40 197.50 5.0K
10:07 197.70 197.70 197.70 197.70 0.8K
10:11 197.70 197.70 197.70 197.70 0.7K
10:12 197.90 197.90 197.80 197.80 1.4K
10:13 197.90 197.90 197.90 197.90 0.3K
10:14 198.00 198.00 198.00 198.00 0.0K
10:17 198.00 198.10 198.00 198.10 0.8K
10:18 198.11 198.11 198.11 198.11 0.0K
10:19 198.10 198.10 198.10 198.10 0.1K
10:20 198.10 198.10 198.10 198.10 0.3K
10:21 198.20 198.20 198.10 198.10 0.9K
10:22 198.00 198.00 198.00 198.00 2.8K
10:23 197.80 197.80 197.80 197.80 2.3K
10:28 197.90 198.00 197.90 198.00 11.3K
10:33 197.90 198.00 197.90 198.00 3.6K
10:36 197.98 197.98 197.98 197.98 5.0K
10:38 198.10 198.10 198.10 198.10 1.6K
10:39 198.10 198.10 198.10 198.10 1.5K
10:41 198.10 198.10 198.10 198.10 2.0K
10:42 198.10 198.10 198.10 198.10 2.8K
10:44 198.20 198.20 198.20 198.20 0.0K
10:47 198.00 198.30 198.00 198.30 11.7K
10:51 198.00 198.00 198.00 198.00 9.3K
10:52 198.00 198.00 198.00 198.00 0.2K
10:54 198.00 198.00 198.00 198.00 5.0K
10:55 197.90 197.90 197.90 197.90 3.5K
10:58 198.00 198.00 198.00 198.00 0.9K
11:00 197.95 197.95 197.95 197.95 0.3K
11:01 198.00 198.00 198.00 198.00 0.0K
11:10 197.80 197.80 197.60 197.60 5.5K
11:11 198.00 198.00 197.60 197.60 34.9K
11:12 197.30 197.40 197.30 197.40 4.1K
11:13 197.40 197.40 197.40 197.40 1.2K
11:15 197.30 197.30 197.30 197.30 3.4K
11:20 197.23 197.23 197.23 197.23 2.1K
11:21 197.50 197.60 197.50 197.60 4.4K
11:22 197.40 197.40 197.10 197.10 11.3K
11:26 197.20 197.20 197.00 197.00 4.9K
11:27 197.10 197.10 197.10 197.10 0.0K
11:29 196.90 196.90 196.90 196.90 0.0K
11:30 196.90 196.90 196.80 196.80 8.8K
11:31 196.60 196.60 196.40 196.40 4.7K
11:32 196.70 196.70 195.80 195.80 16.2K
11:35 196.57 196.57 196.00 196.00 0.8K
11:39 195.92 195.92 195.92 195.92 0.4K
11:40 196.20 196.20 196.20 196.20 0.5K
11:42 195.92 195.92 195.92 195.92 0.4K
11:44 195.80 196.00 195.80 196.00 5.9K
11:45 195.80 195.80 195.80 195.80 0.7K
11:46 195.90 196.00 195.90 196.00 4.3K
11:48 195.89 195.89 195.89 195.89 0.5K
11:51 195.80 195.80 195.60 195.60 4.0K
11:52 195.90 195.90 195.90 195.90 1.4K
11:55 195.60 195.60 195.60 195.60 3.2K
11:56 195.60 195.60 195.20 195.20 100.5K
11:59 195.20 195.60 195.20 195.50 17.1K
12:00 195.50 195.60 195.50 195.60 16.2K
12:01 195.40 195.40 195.10 195.10 8.5K
12:02 195.40 195.40 195.20 195.20 7.4K
12:05 195.40 195.40 195.39 195.40 3.9K
12:06 195.50 195.50 195.50 195.50 2.7K
12:07 195.50 195.50 195.50 195.50 1.3K
12:10 195.60 195.60 195.60 195.60 1.3K
12:11 195.90 195.90 195.30 195.50 9.3K
12:12 195.50 195.50 195.50 195.50 5.4K
12:13 195.60 195.60 195.50 195.60 12.5K
12:17 195.40 195.40 195.40 195.40 1.4K
12:18 195.20 195.20 195.20 195.20 1.5K
12:19 195.20 195.20 195.20 195.20 1.3K
12:20 195.40 195.60 195.40 195.50 161.9K
12:21 195.60 195.60 195.50 195.50 1.8K
12:22 195.40 195.40 195.40 195.40 3.6K
12:23 195.50 195.50 195.45 195.45 3.2K
12:33 195.60 195.60 195.45 195.45 1.1K
12:35 195.40 195.90 195.40 195.90 11.6K
12:38 196.00 196.00 196.00 196.00 3.0K
12:39 196.30 196.30 195.90 196.20 9.4K
12:40 195.88 195.90 195.70 195.70 6.7K
12:41 195.80 195.80 195.80 195.80 1.1K
12:44 196.00 196.00 196.00 196.00 3.6K
12:45 195.90 195.90 195.90 195.90 0.7K
12:49 195.70 196.00 195.70 195.80 10.3K
12:50 195.60 195.80 195.60 195.80 4.6K
12:51 196.00 196.00 195.60 195.90 11.5K
12:52 196.00 196.00 196.00 196.00 27.6K
12:53 196.00 196.00 196.00 196.00 1.5K
12:54 196.20 196.20 196.00 196.00 3.0K
12:59 195.80 195.80 195.75 195.75 3.9K
13:02 195.50 195.50 195.30 195.30 16.4K
13:04 195.30 195.30 195.10 195.20 7.6K
13:07 194.80 194.80 194.80 194.80 0.2K
13:12 194.80 194.80 194.50 194.50 2.0K
13:13 194.60 194.60 194.40 194.40 5.0K
13:15 194.60 194.60 194.60 194.60 0.1K
13:18 194.50 194.50 194.50 194.50 0.0K
13:20 194.30 194.30 194.30 194.30 1.9K
13:24 194.20 194.20 194.20 194.20 0.5K
13:25 194.43 194.60 194.43 194.60 3.4K
13:28 194.70 194.70 194.50 194.50 2.6K
13:30 194.56 194.56 194.56 194.56 0.4K
13:31 194.60 194.60 194.60 194.60 2.5K
13:32 194.40 194.40 194.40 194.40 0.0K
13:35 194.55 194.55 194.55 194.55 0.7K
13:38 194.30 194.30 194.15 194.15 1.2K
13:40 194.17 194.17 194.17 194.17 1.1K
13:46 194.10 194.10 194.10 194.10 0.7K
13:47 193.80 193.80 193.40 193.40 9.0K
13:48 193.40 193.70 193.40 193.70 8.9K
13:50 193.68 194.10 193.68 194.10 3.6K
13:51 194.00 194.00 193.80 193.80 3.6K
13:52 193.80 193.80 193.80 193.80 0.3K
13:55 193.92 193.92 193.92 193.92 1.1K
13:56 193.90 193.90 193.90 193.90 0.6K
14:00 193.90 193.90 193.90 193.90 1.2K
14:05 194.00 194.10 194.00 194.10 3.1K
14:07 194.10 194.10 194.10 194.10 1.6K
14:10 194.18 194.18 194.18 194.18 0.6K
14:11 194.30 194.30 194.30 194.30 0.7K
14:14 194.20 194.30 194.20 194.30 2.5K
14:15 194.29 194.29 194.29 194.29 1.3K
14:17 194.40 194.40 194.40 194.40 0.0K
14:18 194.40 194.40 194.40 194.40 0.5K
14:23 194.20 194.20 194.00 194.00 3.7K
14:28 193.90 193.90 193.70 193.70 2.2K
14:30 193.86 193.86 193.70 193.70 4.9K
14:31 193.80 193.80 193.50 193.50 0.8K
14:32 193.40 193.40 193.20 193.20 1.3K
14:33 193.00 193.40 193.00 193.40 7.0K
14:34 193.70 193.70 193.70 193.70 2.8K
14:35 193.51 194.10 193.51 194.10 2.5K
14:38 194.10 194.20 194.00 194.20 4.4K
14:40 194.08 194.50 194.08 194.50 4.9K
14:41 194.60 194.60 194.60 194.60 4.5K
14:43 194.90 194.90 194.90 194.90 0.6K
14:44 194.80 194.80 194.80 194.80 3.6K
14:47 194.60 194.60 194.50 194.50 13.6K
14:48 194.40 194.40 194.40 194.40 1.0K
14:51 194.60 194.60 194.50 194.50 2.7K
14:52 194.80 194.80 194.80 194.80 0.2K
14:53 194.90 194.90 194.90 194.90 0.7K
14:54 194.90 195.10 194.90 194.90 4.8K
14:55 195.00 195.00 194.50 194.50 4.9K
15:00 194.69 194.69 194.69 194.69 1.4K
15:02 194.50 194.50 194.50 194.50 9.0K
15:04 194.70 194.70 194.60 194.60 2.3K
15:05 194.59 194.59 194.59 194.59 1.2K
15:08 194.80 194.80 194.80 194.80 0.0K
15:10 194.50 195.00 194.50 195.00 15.9K
15:11 195.00 195.00 194.90 194.90 1.5K
15:12 194.80 194.80 194.60 194.60 5.5K
15:13 194.30 194.30 193.90 193.90 2.9K
15:15 194.20 194.20 194.20 194.20 0.2K
15:18 194.40 194.40 194.40 194.40 1.1K
15:20 194.40 194.40 194.40 194.40 1.2K
15:25 194.50 194.60 194.35 194.60 20.3K
15:26 194.30 194.40 194.20 194.40 16.4K
15:28 194.25 194.30 194.10 194.20 25.4K
15:29 194.10 194.55 194.10 194.15 17.0K
15:30 194.29 194.29 194.00 194.20 2.3K
15:31 194.30 194.30 194.30 194.30 2.9K
15:35 194.34 194.34 194.34 194.34 1.1K
15:36 194.30 194.30 194.30 194.30 0.1K
15:37 194.30 194.30 194.00 194.00 14.3K
15:38 194.00 194.00 194.00 194.00 0.7K
15:40 194.11 194.11 194.11 194.11 0.8K
15:43 194.20 194.20 193.90 193.90 0.1K
15:44 194.00 194.00 194.00 194.00 4.1K
15:45 193.97 193.97 193.97 193.97 0.5K
15:46 193.90 193.90 193.60 193.80 14.6K
15:50 193.80 193.80 193.80 193.80 1.3K
15:53 193.70 194.00 193.60 194.00 45.7K
15:55 193.78 194.00 193.78 194.00 7.8K
15:56 194.00 194.00 194.00 194.00 12.1K
15:57 194.20 194.20 194.20 194.20 4.4K
15:59 194.10 194.10 194.10 194.10 1.4K
16:00 194.00 194.06 194.00 194.06 1.1K
16:02 194.10 194.10 194.10 194.10 0.9K
16:04 194.00 194.00 194.00 194.00 14.2K
16:05 194.00 194.01 194.00 194.00 81.1K
16:06 194.00 194.00 194.00 194.00 63.2K
16:08 194.00 194.10 194.00 194.10 5.1K
16:10 194.01 194.10 194.00 194.00 108.5K
16:11 193.90 193.90 193.90 193.90 8.6K
16:12 193.80 193.90 193.80 193.80 4.9K
16:13 193.60 193.60 193.60 193.60 19.5K
16:14 193.80 193.80 193.80 193.80 0.1K
16:15 193.77 194.00 193.59 194.00 1.2K
16:16 193.70 193.70 193.70 193.70 5.1K
16:17 193.60 193.70 193.60 193.70 3.8K
16:18 193.60 193.60 193.60 193.60 4.0K
16:19 193.70 193.70 193.70 193.70 0.1K
16:20 193.70 193.80 193.66 193.80 4.0K
16:21 193.90 194.00 193.90 194.00 1.6K
16:22 193.80 193.80 193.80 193.80 4.1K
16:24 193.90 193.90 193.90 193.90 1.1K
16:25 193.82 193.82 193.70 193.70 8.5K
16:26 193.70 193.70 193.70 193.70 0.7K
16:28 193.60 193.80 193.60 193.80 5.4K
16:29 193.90 193.90 193.90 193.90 0.7K
16:35 193.90 193.90 193.90 193.90 852.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음