—
C+
C+ The full Closelooknet — membership. Open the C+ overview

PERMANENT TSB GROUP HOLDINGS PLC (PTSB.IR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-163.023.023.013.01+0.00%41,369
2026-10-153.023.023.003.01+0.33%92,706
2026-10-143.023.023.003.00-0.66%52,467
2026-10-133.033.033.003.02-0.33%375,447
2026-10-123.023.053.003.03+0.66%882,241
2026-10-093.003.023.003.01+1.35%1,365,298
2026-10-083.023.022.972.97-0.67%96,992
2026-10-073.003.002.982.99-0.33%61,387
2026-10-063.003.002.993.00+0.00%135,445
2026-10-053.003.042.993.00+1.01%399,679
2026-10-022.972.972.952.97+0.00%1,232,903
2026-10-012.972.972.962.97+0.34%133,903
2026-09-302.962.962.962.96+0.34%54,421
2026-09-292.972.972.952.95-0.67%56,975
2026-09-282.962.972.942.97+1.02%125,907
2026-09-252.972.972.942.94-0.34%72,613
2026-09-242.952.972.952.95-0.34%72,623
2026-09-232.972.972.962.96-0.34%63,803
2026-09-222.962.972.962.97+0.34%23,055
2026-09-212.972.972.962.96-0.67%114,126
2026-09-182.962.982.962.98+0.68%7,752,630
2026-09-172.962.962.952.96+0.00%270,865
2026-09-162.952.962.952.96+0.00%267,605
2026-09-152.952.972.952.96+0.34%274,296
2026-09-142.962.962.942.95+0.00%369,241
2026-09-112.962.962.942.95+0.00%433,338
2026-09-102.952.962.952.95+0.00%297,269
2026-09-092.952.952.942.95+0.00%323,697
2026-09-082.942.952.942.95+0.34%521,670
2026-09-072.942.942.942.94+0.00%829,132
2026-09-042.942.942.942.94+0.00%146,092
2026-09-032.942.942.932.94-0.34%55,924
2026-09-022.952.952.942.95+0.34%82,696
2026-09-012.952.952.932.94-0.34%256,587
2026-08-312.962.962.932.95+0.00%307,020
2026-08-282.952.952.932.95+0.34%208,417
2026-08-272.962.962.922.94-0.34%347,430
2026-08-262.962.962.922.95+0.34%416,114
2026-08-252.962.962.922.94+0.00%270,481
2026-08-242.962.962.932.94+0.00%98,131
2026-08-212.962.962.912.94+0.00%586,152
2026-08-202.942.942.932.94+0.34%215,670
2026-08-192.952.952.932.93-0.68%74,886
2026-08-182.932.952.932.95+0.34%32,022
2026-08-172.942.952.942.94+0.00%200,174
2026-08-142.952.952.932.94-0.34%247,881
2026-08-132.972.972.942.95+0.00%74,252
2026-08-122.942.952.942.95+0.00%130,353
2026-08-112.972.972.942.95+0.00%95,192
2026-08-102.952.952.942.95+0.00%78,853
2026-08-072.962.962.942.95+0.00%204,701
2026-08-062.952.962.952.95+0.00%108,296
2026-08-052.942.952.942.95+0.00%958,324
2026-08-042.972.972.942.95-0.34%141,198
2026-08-032.962.962.942.96-0.34%247,860
2026-07-312.942.972.932.97+1.71%2,291,677
2026-07-303.003.002.922.92-2.01%1,062,855
2026-07-293.003.002.982.98-0.67%106,363
2026-07-283.033.032.993.00-0.66%118,196
2026-07-273.023.033.023.02-0.33%324,865
2026-07-243.023.033.023.03+0.33%191,508
2026-07-233.033.033.003.02-0.33%1,357,209
2026-07-223.023.033.013.03+0.33%164,411
2026-07-213.013.033.013.02+0.33%332,156
2026-07-202.973.032.973.01-0.66%206,374
2026-07-172.983.032.983.03+0.66%350,437
2026-07-162.973.032.973.01+0.67%159,146
2026-07-153.013.022.992.99-0.66%92,814
2026-07-143.023.022.993.01+0.33%471,982
2026-07-132.993.022.993.00+0.33%141,435
2026-07-103.003.002.992.99+0.00%158,058
2026-07-093.043.042.962.99-0.33%543,862
2026-07-083.053.052.993.00-0.33%83,735
2026-07-073.043.042.993.01+0.00%208,193
2026-07-063.013.012.993.01+0.67%531,098
2026-07-033.023.042.992.99-1.32%153,122
2026-07-023.003.042.993.03+1.34%396,068
2026-07-012.963.002.962.99-0.33%77,235
2026-06-302.983.002.973.00+1.01%639,952
2026-06-292.973.002.972.97-1.00%54,607
2026-06-263.003.002.983.00+1.01%71,968
2026-06-253.053.052.972.97+0.00%221,777
2026-06-243.003.002.972.97+0.00%236,614
2026-06-232.963.002.962.97-1.00%347,601
2026-06-223.053.052.983.00-0.33%243,629
2026-06-193.033.033.003.01+0.33%131,392
2026-06-182.993.002.993.00+0.00%420,815
2026-06-172.973.012.963.00+1.35%1,816,454
2026-06-162.972.982.962.96-0.34%248,016
2026-06-153.003.002.952.97+0.34%799,634
2026-06-122.962.962.942.96+0.34%1,261,993
2026-06-112.952.952.942.95+0.00%2,707,010
2026-06-102.952.952.932.95+0.68%70,486
2026-06-092.932.942.932.93+0.34%34,241
2026-06-082.942.952.922.92-1.02%891,189
2026-06-052.942.952.922.95+0.34%5,821,375
2026-06-042.932.942.922.94+0.34%257,880
2026-06-032.932.932.922.93+0.00%389,043
2026-06-022.932.932.922.93+0.00%76,202
2026-06-012.922.932.922.93+1.03%283,079
2026-05-292.912.922.902.90-0.34%262,261
2026-05-282.902.922.902.91-0.34%66,426
2026-05-272.912.922.902.92+0.69%390,211
2026-05-262.912.912.902.90+0.00%379,940
2026-05-252.912.912.902.90-0.34%162,617
2026-05-222.922.922.902.91+0.00%233,068
2026-05-212.922.922.912.91-0.34%119,429
2026-05-202.912.922.902.92+0.00%164,313
2026-05-192.912.922.902.92+0.69%414,296
2026-05-182.922.922.902.90-0.68%114,664
2026-05-152.922.922.912.92+0.00%142,569
2026-05-142.922.922.902.92+0.00%392,789
2026-05-132.922.922.912.92+0.34%222,198
2026-05-122.912.922.902.91+0.00%667,693
2026-05-112.922.922.902.91+0.00%163,819
2026-05-082.912.912.912.91+0.00%131,103
2026-05-072.902.922.902.91+0.34%2,524,255
2026-05-062.912.912.902.90-0.34%471,603
2026-05-052.902.912.902.91+0.00%1,294,019
2026-04-302.912.912.902.91+0.34%8,383,033
2026-04-292.912.912.902.90-0.34%695,838
2026-04-282.902.912.902.91+0.00%533,312
2026-04-272.902.922.902.91+0.34%1,465,911
2026-04-242.912.912.902.90-0.34%5,342,467
2026-04-232.902.912.902.91+0.00%3,513,873
2026-04-222.912.912.902.91+0.34%9,301,265
2026-04-212.912.922.902.90-0.34%1,609,685
2026-04-202.892.922.892.91+0.69%10,069,563
2026-04-172.902.912.892.89-0.34%10,545,711
2026-04-162.892.912.882.90+0.69%8,671,976
2026-04-152.882.902.882.88+0.00%9,794,833
2026-04-143.023.022.862.88-4.32%49,697,592
2026-04-133.003.022.993.01-0.33%47,684
2026-04-103.053.052.993.02+1.00%24,060
2026-04-093.073.072.972.99-0.33%92,036
2026-04-083.063.063.003.00+0.00%106,069
2026-04-072.953.052.953.00+2.39%183,790
2026-04-022.962.972.912.93-1.35%177,681
2026-04-012.992.992.962.97+1.71%87,060
2026-03-312.942.962.902.92+1.04%138,373
2026-03-302.952.952.862.89+0.35%227,582
2026-03-272.882.922.852.88+0.00%296,769
2026-03-262.942.942.862.88-2.70%298,890
2026-03-252.963.002.942.96+0.68%179,438
2026-03-242.942.972.892.94+0.00%164,384
2026-03-232.863.002.822.94+0.34%270,850
2026-03-203.003.052.912.93-2.98%177,823
2026-03-193.103.113.023.02-2.27%59,666
2026-03-183.043.153.043.09-0.64%271,049
2026-03-173.023.153.023.11+2.30%175,296
2026-03-162.973.102.973.04+0.00%175,148
2026-03-132.983.082.983.04-0.33%145,648
2026-03-123.053.123.013.05-1.61%434,755
2026-03-113.053.143.053.10-0.64%112,054
2026-03-103.083.153.053.12+2.63%481,934
2026-03-093.023.072.993.04-0.98%141,995
2026-03-063.233.243.033.07-4.95%241,628
2026-03-053.203.253.203.23+0.94%221,759
2026-03-043.193.233.193.20+1.59%596,213
2026-03-033.203.203.013.15-0.63%259,796
2026-03-023.153.183.153.17-0.31%533,299
2026-02-273.223.243.183.18-0.62%909,374
2026-02-263.203.223.163.20+0.00%242,115
2026-02-253.173.233.163.20+0.95%175,922
2026-02-243.203.203.163.17+0.63%91,681
2026-02-233.193.283.153.15-1.56%164,965
2026-02-203.193.213.163.20+0.31%49,894
2026-02-193.153.213.133.19+0.31%231,295
2026-02-183.193.223.153.18+0.95%792,773
2026-02-173.123.153.123.15+1.61%238,431
2026-02-163.113.123.083.10-0.64%286,465
2026-02-133.113.133.063.12+0.32%84,590
2026-02-123.113.143.103.11-0.64%880,632
2026-02-113.153.153.093.13-0.63%111,476
2026-02-103.133.173.123.15+0.64%102,810
2026-02-093.123.173.083.13+0.32%87,556
2026-02-063.103.173.103.12+0.65%30,552
2026-02-053.163.163.083.10-1.59%66,647
2026-02-043.123.203.113.15+0.32%102,254
2026-02-033.123.183.063.14+2.61%164,966
2026-02-023.113.123.023.06-1.29%40,021
2026-01-303.093.143.063.10+1.31%91,935
2026-01-293.103.133.003.06-0.65%94,805
2026-01-283.053.133.003.08+1.99%60,754
2026-01-273.093.092.973.02+0.00%143,460
2026-01-263.003.083.003.02-0.98%138,532
2026-01-233.053.052.993.05+0.00%473,207
2026-01-223.103.102.983.05+0.66%903,459
2026-01-213.003.153.003.03+2.02%751,554
2026-01-202.952.992.902.97+0.00%154,699
2026-01-193.103.102.972.97-3.26%101,179
2026-01-162.773.072.773.07+10.04%320,112
2026-01-152.852.852.682.79+0.00%186,903
2026-01-142.802.802.772.79+0.00%225,789
2026-01-132.772.812.712.79+0.72%176,006
2026-01-122.792.812.742.77-0.72%122,928
2026-01-092.812.822.762.79+0.00%1,281,268
2026-01-082.832.842.772.79-0.36%82,482
2026-01-072.802.832.722.80+0.00%311,995
2026-01-062.902.902.802.80-3.45%243,419
2026-01-052.972.972.872.90-1.02%155,601
2026-01-022.852.952.852.93+2.45%69,040
2025-12-312.832.862.782.86+1.78%125,955
2025-12-302.852.852.772.81-2.09%303,459
2025-12-292.922.922.852.87+0.35%129,313
2025-12-242.852.902.852.86-0.69%18,218
2025-12-232.942.942.872.88+0.00%70,511
2025-12-222.922.942.852.88-0.69%207,383
2025-12-192.882.922.822.90+1.40%112,550
2025-12-182.872.882.822.86-1.04%233,401
2025-12-172.922.992.882.89-0.34%128,658
2025-12-162.802.942.802.90+3.57%374,305
2025-12-152.872.872.752.80+1.82%741,915
2025-12-122.852.872.732.75-5.17%347,984
2025-12-112.922.962.882.90-0.68%112,476
2025-12-102.952.972.912.92-2.01%64,417
2025-12-092.933.002.932.98+1.02%164,149
2025-12-082.993.052.892.95-3.28%371,038
2025-12-053.123.123.043.05+0.00%138,825
2025-12-043.073.103.043.05-2.24%1,197,731
2025-12-033.053.133.053.12+0.32%177,178
2025-12-023.053.183.013.11+1.97%202,870
2025-12-013.043.053.003.05+0.00%652,560
2025-11-283.033.113.033.05-1.29%408,767
2025-11-273.173.173.083.09-1.59%262,908
2025-11-263.203.203.083.14-1.57%133,900
2025-11-253.143.193.123.19+0.63%229,505
2025-11-243.193.273.133.17-0.94%1,450,915
2025-11-213.233.233.153.20+0.00%1,598,474
2025-11-203.223.223.193.20+0.00%339,413
2025-11-193.183.213.183.20+0.31%193,017
2025-11-183.173.213.153.19-0.31%785,204
2025-11-173.183.213.093.20+0.31%373,110
2025-11-143.153.203.063.19+0.63%1,846,632
2025-11-133.193.213.163.17-1.25%430,750
2025-11-123.223.223.163.21+0.00%144,558
2025-11-113.253.253.173.21+0.31%1,038,162
2025-11-103.253.253.143.20+0.63%3,920,700
2025-11-073.203.213.133.18-0.93%911,077
2025-11-063.183.243.153.21+2.88%2,885,834
2025-11-053.053.183.053.12+1.63%1,012,755
2025-11-043.053.103.013.07+0.99%517,171
2025-11-032.973.052.923.04+4.83%1,109,625
2025-10-312.952.962.832.90+0.00%1,325,432
2025-10-302.712.912.612.90+23.40%1,440,547
2025-10-292.342.392.342.35+0.43%112,540
2025-10-282.292.342.292.34+0.00%192,761
2025-10-272.302.352.302.34+0.43%46,639
2025-10-242.322.332.302.33+0.43%31,343
2025-10-232.282.342.282.32+0.87%40,181

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+28.32%). 가장 약한 달: 12월 (-6.23%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

PERMANENT TSB GROUP HOLDINGS PLC (PTSB.IR)의 최근 종가는 얼마입니까?

2026-10-16 기준 3.01. Closelook 데이터 레이크의 일별 가격 기록 기준.

PTSB.IR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.28, 최저 2.17 (2026-10-16 기준).

PERMANENT TSB GROUP HOLDINGS PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PTSB.IR의 가장 강한 달은 10월(평균 +28.32%), 가장 약한 달은 12월(평균 -6.23%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.