Tecan Group AG (TECN.SW) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 195.60 | 200.20 | 193.40 | 196.00 | +0.10% | 54,816 |
| 2026-09-01 | 196.00 | 201.00 | 193.90 | 195.80 | -0.91% | 60,845 |
| 2026-08-31 | 194.40 | 197.60 | 193.00 | 197.60 | +1.65% | 88,556 |
| 2026-08-28 | 190.30 | 196.40 | 188.70 | 194.40 | +1.57% | 44,402 |
| 2026-08-27 | 188.10 | 191.50 | 186.20 | 191.40 | +1.75% | 39,510 |
| 2026-08-26 | 185.00 | 189.60 | 183.00 | 188.10 | -2.69% | 48,500 |
| 2026-08-25 | 193.10 | 195.00 | 191.20 | 193.30 | +0.31% | 19,494 |
| 2026-08-24 | 189.80 | 194.10 | 189.80 | 192.70 | +0.84% | 24,726 |
| 2026-08-21 | 197.40 | 197.40 | 191.10 | 191.10 | -2.99% | 35,039 |
| 2026-08-20 | 192.10 | 197.00 | 192.10 | 197.00 | +3.03% | 49,813 |
| 2026-08-19 | 187.70 | 192.40 | 186.50 | 191.20 | +1.11% | 46,115 |
| 2026-08-18 | 190.10 | 191.40 | 186.90 | 189.10 | -1.51% | 105,054 |
| 2026-08-17 | 194.90 | 196.30 | 190.80 | 192.00 | -1.94% | 40,942 |
| 2026-08-14 | 195.30 | 199.70 | 194.90 | 195.80 | +0.41% | 43,744 |
| 2026-08-13 | 186.80 | 196.10 | 185.50 | 195.00 | +6.85% | 85,275 |
| 2026-08-12 | 180.80 | 182.50 | 175.30 | 182.50 | +0.72% | 90,554 |
| 2026-08-11 | 181.00 | 189.50 | 175.00 | 181.20 | -10.30% | 160,237 |
| 2026-08-10 | 195.60 | 202.00 | 195.30 | 202.00 | +3.54% | 62,710 |
| 2026-08-07 | 193.00 | 198.90 | 191.50 | 195.10 | +1.72% | 53,411 |
| 2026-08-06 | 194.50 | 195.70 | 191.80 | 191.80 | -1.03% | 38,036 |
| 2026-08-05 | 194.90 | 196.60 | 191.50 | 193.80 | +0.00% | 23,037 |
| 2026-08-04 | 193.00 | 197.70 | 193.00 | 193.80 | +0.47% | 59,102 |
| 2026-08-03 | 186.90 | 195.00 | 186.50 | 192.90 | +3.65% | 37,759 |
| 2026-07-31 | 188.00 | 191.90 | 186.10 | 186.10 | -0.43% | 45,774 |
| 2026-07-30 | 184.50 | 188.80 | 184.40 | 186.90 | +0.75% | 61,631 |
| 2026-07-29 | 183.80 | 185.50 | 182.60 | 185.50 | +0.22% | 43,046 |
| 2026-07-28 | 180.00 | 186.60 | 178.00 | 185.10 | +3.29% | 52,262 |
| 2026-07-27 | 183.00 | 184.50 | 179.20 | 179.20 | -1.65% | 20,706 |
| 2026-07-24 | 179.40 | 182.20 | 178.00 | 182.20 | +1.50% | 43,080 |
| 2026-07-23 | 177.00 | 181.50 | 174.90 | 179.50 | +0.34% | 42,751 |
| 2026-07-22 | 179.30 | 180.20 | 177.00 | 178.90 | -1.38% | 38,844 |
| 2026-07-21 | 176.90 | 182.40 | 174.70 | 181.40 | +1.51% | 86,615 |
| 2026-07-20 | 178.30 | 180.20 | 176.70 | 178.70 | -0.72% | 32,357 |
| 2026-07-17 | 180.50 | 182.60 | 179.70 | 180.00 | -1.32% | 36,036 |
| 2026-07-16 | 182.30 | 182.50 | 179.80 | 182.40 | -0.65% | 49,000 |
| 2026-07-15 | 182.60 | 185.60 | 182.60 | 183.60 | -0.76% | 38,164 |
| 2026-07-14 | 182.00 | 186.40 | 179.80 | 185.00 | +1.09% | 58,626 |
| 2026-07-13 | 181.60 | 184.00 | 180.80 | 183.00 | +0.05% | 51,856 |
| 2026-07-10 | 176.50 | 183.50 | 176.50 | 182.90 | +4.51% | 65,059 |
| 2026-07-09 | 170.00 | 175.60 | 167.50 | 175.00 | +4.29% | 46,671 |
| 2026-07-08 | 170.50 | 170.90 | 166.60 | 167.80 | -2.61% | 42,939 |
| 2026-07-07 | 176.40 | 178.00 | 171.30 | 172.30 | -2.05% | 32,250 |
| 2026-07-06 | 177.50 | 178.10 | 173.80 | 175.90 | -0.57% | 33,756 |
| 2026-07-03 | 179.80 | 180.90 | 175.50 | 176.90 | -1.89% | 26,428 |
| 2026-07-02 | 175.80 | 181.20 | 174.40 | 180.30 | +2.68% | 59,696 |
| 2026-07-01 | 175.00 | 180.00 | 171.30 | 175.60 | +8.53% | 126,517 |
| 2026-06-30 | 163.90 | 165.00 | 161.30 | 161.80 | -0.74% | 30,373 |
| 2026-06-29 | 162.90 | 167.00 | 162.90 | 163.00 | +0.25% | 57,310 |
| 2026-06-26 | 164.00 | 165.40 | 160.00 | 162.60 | -1.99% | 42,392 |
| 2026-06-25 | 155.60 | 166.20 | 153.80 | 165.90 | +6.55% | 141,084 |
| 2026-06-24 | 150.90 | 156.60 | 148.70 | 155.70 | +3.80% | 52,806 |
| 2026-06-23 | 149.80 | 152.10 | 148.90 | 150.00 | -0.27% | 27,232 |
| 2026-06-22 | 151.00 | 153.10 | 150.40 | 150.40 | -0.86% | 24,004 |
| 2026-06-19 | 149.50 | 151.70 | 148.50 | 151.70 | +1.88% | 57,448 |
| 2026-06-18 | 150.00 | 150.20 | 144.00 | 148.90 | -0.67% | 35,887 |
| 2026-06-17 | 149.20 | 151.30 | 148.00 | 149.90 | +1.35% | 22,847 |
| 2026-06-16 | 148.00 | 149.00 | 145.60 | 147.90 | -0.87% | 29,295 |
| 2026-06-15 | 149.20 | 151.00 | 146.00 | 149.20 | +1.15% | 66,714 |
| 2026-06-12 | 155.00 | 155.00 | 147.30 | 147.50 | -2.77% | 31,883 |
| 2026-06-11 | 151.70 | 154.80 | 151.00 | 151.70 | -1.24% | 45,440 |
| 2026-06-10 | 155.00 | 155.70 | 152.50 | 153.60 | -0.26% | 23,229 |
| 2026-06-09 | 154.40 | 156.80 | 153.60 | 154.00 | -0.65% | 31,935 |
| 2026-06-08 | 154.20 | 156.20 | 151.00 | 155.00 | -0.96% | 35,714 |
| 2026-06-05 | 163.90 | 166.00 | 156.50 | 156.50 | -4.28% | 94,229 |
| 2026-06-04 | 156.40 | 164.50 | 156.40 | 163.50 | +4.21% | 52,301 |
| 2026-06-03 | 154.60 | 157.50 | 154.50 | 156.90 | +0.06% | 30,251 |
| 2026-06-02 | 155.70 | 162.80 | 155.20 | 156.80 | +0.58% | 74,864 |
| 2026-06-01 | 155.20 | 156.10 | 152.90 | 155.90 | +0.32% | 49,253 |
| 2026-05-29 | 154.10 | 156.20 | 153.00 | 155.40 | +1.44% | 59,739 |
| 2026-05-28 | 149.20 | 154.50 | 148.70 | 153.20 | +1.73% | 60,244 |
| 2026-05-27 | 148.60 | 153.50 | 148.60 | 150.60 | +1.01% | 38,983 |
| 2026-05-26 | 149.40 | 150.10 | 146.80 | 149.10 | -0.20% | 28,286 |
| 2026-05-22 | 149.50 | 151.60 | 149.00 | 149.40 | +0.95% | 54,656 |
| 2026-05-21 | 145.00 | 149.20 | 144.40 | 148.00 | +2.00% | 83,022 |
| 2026-05-20 | 142.30 | 147.00 | 141.00 | 145.10 | +1.68% | 27,445 |
| 2026-05-19 | 136.80 | 147.60 | 136.80 | 142.70 | +4.47% | 119,909 |
| 2026-05-18 | 133.80 | 138.00 | 133.30 | 136.60 | +1.41% | 38,565 |
| 2026-05-15 | 134.60 | 135.80 | 132.40 | 134.70 | +1.13% | 36,125 |
| 2026-05-13 | 136.00 | 137.10 | 133.20 | 133.20 | -1.48% | 39,117 |
| 2026-05-12 | 131.50 | 139.60 | 131.00 | 135.20 | +2.81% | 105,991 |
| 2026-05-11 | 134.00 | 135.60 | 131.00 | 131.50 | -0.23% | 61,408 |
| 2026-05-08 | 130.70 | 134.20 | 130.40 | 131.80 | +0.15% | 50,424 |
| 2026-05-07 | 133.90 | 134.90 | 131.60 | 131.60 | -0.98% | 46,964 |
| 2026-05-06 | 126.00 | 135.10 | 126.00 | 132.90 | +6.32% | 88,398 |
| 2026-05-05 | 123.70 | 126.30 | 122.80 | 125.00 | +1.30% | 75,137 |
| 2026-05-04 | 119.20 | 124.50 | 118.80 | 123.40 | +4.84% | 70,578 |
| 2026-04-30 | 114.40 | 118.10 | 114.30 | 117.70 | +1.99% | 52,426 |
| 2026-04-29 | 118.20 | 118.90 | 114.40 | 115.40 | -1.95% | 75,121 |
| 2026-04-28 | 118.20 | 119.80 | 116.80 | 117.70 | -1.18% | 82,800 |
| 2026-04-27 | 123.30 | 124.00 | 119.10 | 119.10 | -4.11% | 77,338 |
| 2026-04-24 | 129.20 | 129.20 | 123.60 | 124.20 | -2.82% | 51,369 |
| 2026-04-23 | 134.40 | 134.90 | 126.60 | 127.80 | -5.19% | 68,512 |
| 2026-04-22 | 137.80 | 137.90 | 134.80 | 134.80 | -1.82% | 27,368 |
| 2026-04-21 | 135.90 | 139.70 | 135.50 | 137.30 | +1.33% | 37,122 |
| 2026-04-20 | 136.10 | 136.30 | 133.30 | 135.50 | -1.81% | 59,913 |
| 2026-04-17 | 138.00 | 141.20 | 137.50 | 138.00 | -1.29% | 81,570 |
| 2026-04-16 | 142.00 | 143.10 | 139.80 | 139.80 | -1.13% | 62,177 |
| 2026-04-15 | 141.50 | 142.10 | 140.00 | 141.40 | +0.35% | 39,972 |
| 2026-04-14 | 135.90 | 141.20 | 135.90 | 140.90 | +4.76% | 44,020 |
| 2026-04-13 | 135.00 | 135.30 | 131.70 | 134.50 | -0.30% | 37,758 |
| 2026-04-10 | 133.80 | 135.20 | 131.90 | 134.90 | +2.51% | 51,805 |
| 2026-04-09 | 134.60 | 134.60 | 130.30 | 131.60 | -2.88% | 50,688 |
| 2026-04-08 | 137.30 | 138.10 | 133.40 | 135.50 | +3.20% | 60,757 |
| 2026-04-07 | 136.50 | 136.80 | 131.20 | 131.30 | -3.03% | 46,135 |
| 2026-04-02 | 134.60 | 137.30 | 133.20 | 135.40 | -1.02% | 37,587 |
| 2026-04-01 | 136.90 | 136.90 | 133.80 | 136.80 | +2.55% | 50,584 |
| 2026-03-31 | 129.90 | 133.80 | 128.80 | 133.40 | +3.25% | 38,814 |
| 2026-03-30 | 126.40 | 129.30 | 125.80 | 129.20 | +1.73% | 34,661 |
| 2026-03-27 | 128.50 | 130.20 | 126.90 | 127.00 | -0.86% | 50,606 |
| 2026-03-26 | 125.60 | 128.70 | 125.60 | 128.10 | +1.18% | 45,613 |
| 2026-03-25 | 126.00 | 128.10 | 125.50 | 126.60 | +1.20% | 66,863 |
| 2026-03-24 | 119.00 | 126.00 | 116.50 | 125.10 | +9.07% | 112,748 |
| 2026-03-23 | 113.10 | 117.50 | 110.60 | 114.70 | -1.21% | 58,275 |
| 2026-03-20 | 118.20 | 118.90 | 115.70 | 116.10 | -1.78% | 160,653 |
| 2026-03-19 | 119.00 | 120.50 | 116.60 | 118.20 | -2.80% | 74,564 |
| 2026-03-18 | 121.50 | 123.60 | 120.00 | 121.60 | +0.00% | 71,811 |
| 2026-03-17 | 117.50 | 123.60 | 117.40 | 121.60 | +3.58% | 112,422 |
| 2026-03-16 | 118.00 | 119.60 | 112.90 | 117.40 | -3.37% | 137,923 |
| 2026-03-13 | 122.10 | 122.10 | 118.60 | 121.50 | -1.62% | 110,735 |
| 2026-03-12 | 125.80 | 128.50 | 121.70 | 123.50 | -1.75% | 61,316 |
| 2026-03-11 | 126.30 | 127.60 | 124.80 | 125.70 | -1.80% | 43,728 |
| 2026-03-10 | 128.50 | 129.30 | 126.30 | 128.00 | +1.59% | 69,007 |
| 2026-03-09 | 126.00 | 127.40 | 124.80 | 126.00 | -1.41% | 43,085 |
| 2026-03-06 | 130.30 | 131.20 | 127.40 | 127.80 | -1.99% | 45,297 |
| 2026-03-05 | 130.60 | 133.60 | 130.20 | 130.40 | -0.15% | 32,437 |
| 2026-03-04 | 129.20 | 131.80 | 128.80 | 130.60 | +1.16% | 38,340 |
| 2026-03-03 | 129.80 | 130.40 | 127.20 | 129.10 | -2.93% | 67,451 |
| 2026-03-02 | 129.00 | 134.50 | 128.60 | 133.00 | -2.35% | 44,986 |
| 2026-02-27 | 135.30 | 136.40 | 134.30 | 136.20 | +1.19% | 48,333 |
| 2026-02-26 | 133.00 | 135.70 | 132.90 | 134.60 | +0.75% | 33,410 |
| 2026-02-25 | 132.10 | 135.70 | 130.90 | 133.60 | +0.53% | 37,862 |
| 2026-02-24 | 133.40 | 135.50 | 132.10 | 132.90 | -0.37% | 48,361 |
| 2026-02-23 | 136.60 | 138.00 | 133.40 | 133.40 | -3.26% | 56,377 |
| 2026-02-20 | 134.80 | 139.10 | 133.70 | 137.90 | +2.83% | 54,729 |
| 2026-02-19 | 135.80 | 137.90 | 134.10 | 134.10 | -0.96% | 35,433 |
| 2026-02-18 | 131.80 | 137.10 | 130.40 | 135.40 | +2.65% | 64,881 |
| 2026-02-17 | 130.10 | 131.90 | 129.40 | 131.90 | +1.54% | 44,606 |
| 2026-02-16 | 131.00 | 131.70 | 128.50 | 129.90 | -1.07% | 42,839 |
| 2026-02-13 | 127.90 | 132.60 | 127.80 | 131.30 | +3.47% | 96,856 |
| 2026-02-12 | 129.20 | 130.30 | 126.90 | 126.90 | -1.48% | 52,760 |
| 2026-02-11 | 134.80 | 134.80 | 128.80 | 128.80 | -4.45% | 117,608 |
| 2026-02-10 | 134.60 | 136.00 | 133.40 | 134.80 | +1.51% | 61,590 |
| 2026-02-09 | 138.00 | 138.00 | 130.60 | 132.80 | -2.57% | 69,016 |
| 2026-02-06 | 135.00 | 138.00 | 134.00 | 136.30 | +0.07% | 70,480 |
| 2026-02-05 | 137.30 | 137.70 | 134.40 | 136.20 | +0.15% | 68,471 |
| 2026-02-04 | 132.60 | 136.50 | 130.20 | 136.00 | +2.41% | 68,757 |
| 2026-02-03 | 135.70 | 135.70 | 131.60 | 132.80 | -0.75% | 69,792 |
| 2026-02-02 | 134.00 | 135.30 | 131.60 | 133.80 | -1.62% | 58,817 |
| 2026-01-30 | 135.40 | 137.60 | 135.40 | 136.00 | +0.00% | 71,325 |
| 2026-01-29 | 138.30 | 139.30 | 133.50 | 136.00 | -1.16% | 57,771 |
| 2026-01-28 | 140.10 | 140.30 | 136.50 | 137.60 | -2.20% | 47,029 |
| 2026-01-27 | 141.60 | 141.60 | 138.20 | 140.70 | -0.28% | 74,325 |
| 2026-01-26 | 138.30 | 141.10 | 138.30 | 141.10 | +1.51% | 60,500 |
| 2026-01-23 | 142.70 | 142.70 | 137.70 | 139.00 | -2.73% | 59,570 |
| 2026-01-22 | 145.20 | 145.70 | 141.10 | 142.90 | -0.49% | 53,535 |
| 2026-01-21 | 140.80 | 144.10 | 139.50 | 143.60 | +2.64% | 61,815 |
| 2026-01-20 | 141.70 | 143.10 | 139.90 | 139.90 | -1.48% | 85,833 |
| 2026-01-19 | 147.70 | 147.90 | 142.00 | 142.00 | -5.21% | 76,415 |
| 2026-01-16 | 152.00 | 153.10 | 148.90 | 149.80 | +0.94% | 74,849 |
| 2026-01-15 | 155.00 | 155.20 | 147.50 | 148.40 | -4.01% | 92,851 |
| 2026-01-14 | 157.90 | 159.90 | 154.60 | 154.60 | -2.09% | 64,649 |
| 2026-01-13 | 160.20 | 161.70 | 157.70 | 157.90 | -1.50% | 63,234 |
| 2026-01-12 | 154.00 | 160.90 | 153.50 | 160.30 | +6.16% | 135,011 |
| 2026-01-09 | 148.00 | 156.60 | 148.00 | 151.00 | +7.70% | 173,677 |
| 2026-01-08 | 139.40 | 143.00 | 138.90 | 140.20 | +1.01% | 53,451 |
| 2026-01-07 | 139.40 | 139.40 | 136.80 | 138.80 | +0.43% | 56,324 |
| 2026-01-06 | 134.00 | 138.70 | 134.00 | 138.20 | +4.22% | 77,949 |
| 2026-01-05 | 128.00 | 132.60 | 126.80 | 132.60 | +3.19% | 47,220 |
| 2025-12-30 | 127.70 | 129.00 | 127.40 | 128.50 | -0.16% | 19,420 |
| 2025-12-29 | 129.70 | 130.30 | 127.70 | 128.70 | -0.77% | 28,930 |
| 2025-12-23 | 128.90 | 130.70 | 128.20 | 129.70 | +0.86% | 30,451 |
| 2025-12-22 | 127.70 | 129.40 | 125.60 | 128.60 | +0.86% | 31,914 |
| 2025-12-19 | 127.20 | 128.40 | 126.40 | 127.50 | +0.47% | 90,632 |
| 2025-12-18 | 123.80 | 126.90 | 122.90 | 126.90 | +2.59% | 58,563 |
| 2025-12-17 | 125.00 | 125.00 | 120.50 | 123.70 | -1.04% | 77,864 |
| 2025-12-16 | 125.50 | 126.60 | 124.50 | 125.00 | -0.24% | 39,806 |
| 2025-12-15 | 127.00 | 127.00 | 123.80 | 125.30 | -0.87% | 53,988 |
| 2025-12-12 | 127.80 | 128.30 | 126.00 | 126.40 | -1.79% | 79,775 |
| 2025-12-11 | 129.00 | 130.20 | 128.10 | 128.70 | -0.46% | 25,607 |
| 2025-12-10 | 129.90 | 132.30 | 129.30 | 129.30 | -1.52% | 45,428 |
| 2025-12-09 | 130.80 | 131.60 | 129.70 | 131.30 | -0.30% | 47,280 |
| 2025-12-08 | 133.40 | 133.40 | 130.60 | 131.70 | -1.50% | 44,951 |
| 2025-12-05 | 133.90 | 134.90 | 133.20 | 133.70 | +0.00% | 20,671 |
| 2025-12-04 | 135.10 | 136.90 | 133.40 | 133.70 | -1.40% | 42,577 |
| 2025-12-03 | 136.00 | 137.50 | 134.30 | 135.60 | -0.07% | 33,045 |
| 2025-12-02 | 138.20 | 138.20 | 134.60 | 135.70 | -1.81% | 48,263 |
| 2025-12-01 | 138.00 | 139.70 | 137.10 | 138.20 | -0.14% | 25,080 |
| 2025-11-28 | 139.20 | 139.80 | 137.00 | 138.40 | -0.43% | 33,603 |
| 2025-11-27 | 139.00 | 140.20 | 138.10 | 139.00 | +0.07% | 18,649 |
| 2025-11-26 | 140.00 | 141.00 | 138.80 | 138.90 | -0.57% | 28,489 |
| 2025-11-25 | 136.50 | 140.00 | 135.60 | 139.70 | +1.97% | 30,383 |
| 2025-11-24 | 136.00 | 138.50 | 136.00 | 137.00 | +1.63% | 34,687 |
| 2025-11-21 | 132.00 | 135.60 | 132.00 | 134.80 | +1.35% | 34,120 |
| 2025-11-20 | 134.90 | 135.20 | 132.80 | 133.00 | -0.30% | 42,052 |
| 2025-11-19 | 134.10 | 134.80 | 133.00 | 133.40 | -0.15% | 31,146 |
| 2025-11-18 | 137.20 | 137.70 | 132.40 | 133.60 | -3.61% | 40,097 |
| 2025-11-17 | 141.00 | 141.20 | 137.60 | 138.60 | -1.00% | 32,763 |
| 2025-11-14 | 141.00 | 141.20 | 137.70 | 140.00 | -1.13% | 33,485 |
| 2025-11-13 | 140.30 | 142.20 | 139.90 | 141.60 | +1.51% | 61,313 |
| 2025-11-12 | 140.00 | 140.40 | 138.50 | 139.50 | +0.65% | 44,845 |
| 2025-11-11 | 134.50 | 140.40 | 134.40 | 138.60 | +4.05% | 58,197 |
| 2025-11-10 | 135.20 | 137.00 | 133.20 | 133.20 | -1.33% | 66,205 |
| 2025-11-07 | 136.40 | 137.20 | 133.20 | 135.00 | -0.37% | 38,701 |
| 2025-11-06 | 137.00 | 139.00 | 135.20 | 135.50 | -1.45% | 53,137 |
| 2025-11-05 | 138.60 | 139.50 | 137.20 | 137.50 | -1.93% | 95,243 |
| 2025-11-04 | 141.60 | 141.60 | 138.10 | 140.20 | -0.64% | 34,462 |
| 2025-11-03 | 145.60 | 146.00 | 140.60 | 141.10 | -3.82% | 99,815 |
| 2025-10-31 | 145.80 | 147.40 | 144.80 | 146.70 | +0.76% | 37,415 |
| 2025-10-30 | 147.30 | 150.50 | 144.30 | 145.60 | -2.22% | 52,569 |
| 2025-10-29 | 146.50 | 150.30 | 146.20 | 148.90 | +1.09% | 32,876 |
| 2025-10-28 | 150.10 | 151.10 | 147.00 | 147.30 | -2.32% | 45,423 |
| 2025-10-27 | 152.20 | 153.90 | 150.80 | 150.80 | -1.63% | 16,721 |
| 2025-10-24 | 153.70 | 155.00 | 152.20 | 153.30 | +0.33% | 28,836 |
| 2025-10-23 | 151.80 | 154.20 | 151.80 | 152.80 | +0.73% | 35,391 |
| 2025-10-22 | 149.90 | 152.50 | 149.50 | 151.70 | +1.13% | 51,366 |
| 2025-10-21 | 144.70 | 150.40 | 143.50 | 150.00 | +2.88% | 61,987 |
| 2025-10-20 | 146.50 | 147.00 | 143.50 | 145.80 | -0.14% | 89,019 |
| 2025-10-17 | 143.00 | 147.60 | 142.70 | 146.00 | +0.90% | 59,501 |
| 2025-10-16 | 140.00 | 146.40 | 140.00 | 144.70 | +2.92% | 66,599 |
| 2025-10-15 | 141.70 | 142.10 | 139.50 | 140.60 | +0.50% | 75,995 |
| 2025-10-14 | 141.70 | 141.70 | 138.30 | 139.90 | -2.37% | 62,044 |
| 2025-10-13 | 142.00 | 144.80 | 136.20 | 143.30 | -3.63% | 114,018 |
| 2025-10-10 | 151.60 | 153.90 | 148.70 | 148.70 | -1.65% | 65,270 |
| 2025-10-09 | 153.90 | 154.20 | 148.80 | 151.20 | -1.69% | 45,768 |
| 2025-10-08 | 154.00 | 154.00 | 150.50 | 153.80 | -0.71% | 61,278 |
| 2025-10-07 | 156.70 | 157.90 | 154.90 | 154.90 | -1.90% | 53,598 |
| 2025-10-06 | 156.00 | 157.90 | 154.40 | 157.90 | +2.40% | 70,023 |
| 2025-10-03 | 154.10 | 155.00 | 153.20 | 154.20 | +1.11% | 65,952 |
| 2025-10-02 | 151.90 | 157.30 | 151.60 | 152.50 | +2.76% | 53,832 |
| 2025-10-01 | 144.20 | 150.10 | 143.80 | 148.40 | +3.92% | 103,026 |
| 2025-09-30 | 145.10 | 145.20 | 141.00 | 142.80 | -1.86% | 56,166 |
| 2025-09-29 | 146.60 | 147.20 | 144.50 | 145.50 | -0.07% | 32,173 |
| 2025-09-26 | 149.10 | 150.60 | 145.10 | 145.60 | -2.54% | 54,297 |
| 2025-09-25 | 153.10 | 153.10 | 148.60 | 149.40 | -3.36% | 64,655 |
| 2025-09-24 | 155.20 | 157.10 | 154.60 | 154.60 | -1.28% | 26,361 |
| 2025-09-23 | 157.20 | 159.00 | 155.40 | 156.60 | -1.07% | 42,293 |
| 2025-09-22 | 157.40 | 160.10 | 157.20 | 158.30 | +0.13% | 49,575 |
| 2025-09-19 | 158.30 | 159.40 | 154.90 | 158.10 | -0.25% | 221,389 |
| 2025-09-18 | 156.90 | 160.40 | 156.90 | 158.50 | +0.70% | 63,754 |
| 2025-09-17 | 157.00 | 158.60 | 155.90 | 157.40 | +0.70% | 49,649 |
| 2025-09-16 | 155.00 | 157.80 | 154.10 | 156.30 | -0.57% | 38,555 |
| 2025-09-15 | 155.10 | 160.00 | 155.10 | 157.20 | +0.83% | 26,752 |
| 2025-09-12 | 155.70 | 158.50 | 154.70 | 155.90 | +0.78% | 69,549 |
| 2025-09-11 | 153.80 | 155.60 | 152.40 | 154.70 | +0.52% | 35,960 |
| 2025-09-10 | 152.80 | 154.50 | 151.80 | 153.90 | +0.72% | 29,492 |
| 2025-09-09 | 156.20 | 156.30 | 150.10 | 152.80 | -2.43% | 49,672 |
| 2025-09-08 | 156.30 | 157.20 | 154.00 | 156.60 | +0.13% | 26,416 |
| 2025-09-05 | 156.00 | 158.90 | 155.00 | 156.40 | +1.16% | 30,583 |
| 2025-09-04 | 156.00 | 157.50 | 153.00 | 154.60 | -1.47% | 42,894 |
| 2025-09-03 | 158.70 | 160.30 | 156.30 | 156.90 | +0.13% | 25,126 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+12.57%). 가장 약한 달: 9월 (-13.35%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Tecan Group AG (TECN.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 196.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
TECN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 202.00, 최저 110.60 (2026-09-02 기준).
Tecan Group AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TECN.SW의 가장 강한 달은 5월(평균 +12.57%), 가장 약한 달은 9월(평균 -13.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.