L’Oreal SA (OREP)

OREP
🏛️ 프랑스 →
368.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 451.05 453.50 450.05 450.65 0.1M
2023-12-28 451.00 452.25 449.35 451.30 0.2M
2023-12-27 449.50 450.05 446.00 448.70 0.1M
2023-12-22 445.70 449.50 444.85 447.55 0.2M
2023-12-21 448.55 450.60 447.15 448.20 0.2M
2023-12-20 451.00 453.25 449.05 449.25 0.2M
2023-12-19 446.90 460.00 434.10 450.75 0.3M
2023-12-18 444.95 447.45 441.80 447.45 0.3M
2023-12-15 443.85 447.75 438.60 446.55 0.6M
2023-12-14 452.85 455.25 441.25 443.55 0.5M
2023-12-13 446.05 449.95 445.40 445.45 0.3M
2023-12-12 443.90 447.65 443.65 444.70 0.3M
2023-12-11 441.30 444.55 440.40 443.85 0.3M
2023-12-08 438.10 443.85 438.10 441.95 0.3M
2023-12-07 439.55 440.55 437.75 438.75 0.3M
2023-12-06 439.50 442.45 439.15 441.40 0.3M
2023-12-05 438.15 440.20 437.55 439.75 0.2M
2023-12-04 434.90 438.10 434.75 436.90 0.2M
2023-12-01 434.40 436.80 433.65 436.15 0.3M
2023-11-30 431.85 433.20 427.05 431.05 1.0M
2023-11-29 431.85 434.80 430.25 431.85 0.3M
2023-11-28 431.50 431.50 424.55 430.70 0.3M
2023-11-27 431.30 435.00 430.90 432.95 0.2M
2023-11-24 428.90 431.45 428.35 431.45 0.2M
2023-11-23 429.85 431.75 428.50 429.25 0.1M
2023-11-22 425.00 431.20 424.30 429.65 0.2M
2023-11-21 420.75 425.65 420.75 425.65 0.2M
2023-11-20 422.75 425.50 421.20 421.75 0.3M
2023-11-17 422.55 424.85 421.45 423.95 0.4M
2023-11-16 425.05 426.10 420.75 421.00 0.3M
2023-11-15 425.00 429.15 423.90 423.90 0.3M
2023-11-14 415.60 426.95 415.40 424.60 0.4M
2023-11-13 414.80 415.70 411.35 414.65 0.4M
2023-11-10 416.60 416.95 411.95 414.25 0.3M
2023-11-09 415.00 419.65 412.55 419.00 0.3M
2023-11-08 406.00 418.10 405.30 415.45 0.5M
2023-11-07 400.85 405.60 399.85 405.45 0.2M
2023-11-06 404.10 405.05 400.85 403.15 0.2M
2023-11-03 404.20 406.90 401.00 403.70 0.3M
2023-11-02 399.65 406.40 398.15 403.25 0.3M
2023-11-01 398.30 398.80 389.80 397.00 0.4M
2023-10-31 393.00 399.65 392.45 396.15 0.3M
2023-10-30 391.10 393.35 388.75 392.05 0.2M
2023-10-27 391.90 393.35 388.65 390.55 0.2M
2023-10-26 393.80 398.45 392.10 393.15 0.3M
2023-10-25 392.35 400.90 390.00 399.20 0.3M
2023-10-24 388.75 395.25 388.10 394.10 0.3M
2023-10-23 383.10 386.90 380.65 386.85 0.3M
2023-10-20 373.20 385.35 372.00 380.25 0.6M
2023-10-19 381.25 387.80 378.00 386.20 0.3M
2023-10-18 387.75 390.10 382.45 383.10 0.4M
2023-10-17 386.00 388.00 383.70 387.40 0.2M
2023-10-16 387.05 388.65 382.90 386.75 0.3M
2023-10-13 391.00 391.90 383.55 384.65 0.5M
2023-10-12 399.90 400.65 391.30 393.20 0.3M
2023-10-11 386.00 397.95 385.35 396.80 0.4M
2023-10-10 390.45 398.85 390.45 397.75 0.3M
2023-10-09 389.85 390.35 384.75 387.05 0.3M
2023-10-06 391.60 395.35 388.80 394.20 0.3M
2023-10-05 393.10 394.70 390.60 391.35 0.2M
2023-10-04 390.55 394.55 389.00 392.05 0.3M
2023-10-03 394.20 396.35 390.20 391.85 0.3M
2023-10-02 394.75 398.05 391.30 393.70 0.2M
2023-09-29 395.45 399.10 393.20 393.20 0.4M
2023-09-28 387.50 391.85 385.65 390.30 0.3M
2023-09-27 388.15 393.35 386.10 386.70 0.3M
2023-09-26 388.00 391.50 385.85 387.55 0.5M
2023-09-25 396.95 398.60 387.85 391.50 0.4M
2023-09-22 393.90 399.75 392.05 398.35 0.4M
2023-09-21 404.10 404.45 398.75 399.70 0.4M
2023-09-20 402.20 410.80 400.95 410.00 0.3M
2023-09-19 402.35 405.65 398.30 400.35 0.3M
2023-09-18 407.30 410.25 402.45 404.40 0.3M
2023-09-15 408.00 413.20 407.45 410.00 0.9M
2023-09-14 399.45 402.90 388.55 402.00 0.5M
2023-09-13 396.85 400.90 394.40 397.50 0.3M
2023-09-12 401.00 405.65 400.30 401.30 0.3M
2023-09-11 405.30 409.00 403.65 407.15 0.3M
2023-09-08 400.60 404.90 396.85 404.25 0.3M
2023-09-07 396.40 401.35 392.40 398.40 0.3M
2023-09-06 401.90 403.20 397.45 398.20 0.3M
2023-09-05 402.05 405.40 396.60 403.85 0.2M
2023-09-04 411.00 411.40 404.60 405.75 0.1M
2023-09-01 404.00 408.95 402.30 405.20 0.2M
2023-08-31 410.60 411.10 405.70 405.80 0.5M
2023-08-30 410.00 411.35 404.75 410.10 0.2M
2023-08-29 406.35 410.00 405.00 409.15 0.2M
2023-08-28 403.45 406.80 401.90 405.20 0.2M
2023-08-25 400.00 404.95 399.25 401.45 0.2M
2023-08-24 404.95 407.95 399.40 400.35 0.2M
2023-08-23 399.00 403.90 398.45 401.30 0.2M
2023-08-22 399.70 402.10 396.30 396.30 0.2M
2023-08-21 397.65 403.10 396.65 398.00 0.2M
2023-08-18 400.85 401.15 393.55 398.20 0.5M
2023-08-17 405.35 408.50 401.70 402.65 0.3M
2023-08-16 407.95 413.50 407.65 407.75 0.2M
2023-08-15 417.30 417.30 404.80 408.50 0.2M
2023-08-14 412.55 415.80 411.80 415.50 0.2M
2023-08-11 417.00 418.35 410.65 412.30 0.2M
2023-08-10 409.75 419.90 409.10 419.10 0.3M
2023-08-09 410.35 411.30 405.80 406.80 0.1M
2023-08-08 407.45 409.55 403.65 405.30 0.2M
2023-08-07 409.90 410.35 404.55 408.40 0.2M
2023-08-04 414.25 414.25 407.70 411.85 0.3M
2023-08-03 412.45 413.45 407.80 412.15 0.3M
2023-08-02 409.65 420.50 408.30 413.95 0.4M
2023-08-01 425.00 426.25 415.30 416.05 0.3M
2023-07-31 420.75 426.45 417.00 423.20 0.4M
2023-07-28 412.65 423.65 406.90 420.85 0.5M
2023-07-27 409.95 415.95 408.50 412.65 0.4M
2023-07-26 410.30 411.50 401.50 407.05 0.3M
2023-07-25 412.00 415.30 407.15 409.95 0.3M
2023-07-24 408.95 410.20 403.70 407.60 0.2M
2023-07-21 403.30 411.85 399.70 411.15 0.3M
2023-07-20 402.20 403.90 397.20 401.00 0.5M
2023-07-19 410.00 411.50 403.85 406.30 0.2M
2023-07-18 409.40 412.30 405.25 408.35 0.2M
2023-07-17 419.50 419.80 409.75 413.95 0.2M
2023-07-14 416.75 422.40 416.75 421.60 0.2M
2023-07-13 416.65 420.50 415.90 418.10 0.2M
2023-07-12 410.25 415.85 408.40 414.25 0.3M
2023-07-11 408.35 412.60 407.25 409.05 0.2M
2023-07-10 402.15 407.20 400.50 405.95 0.2M
2023-07-07 407.50 408.65 401.60 402.65 0.3M
2023-07-06 420.40 420.40 406.65 408.10 0.4M
2023-07-05 420.40 424.35 420.10 421.80 0.3M
2023-07-04 423.50 425.50 423.25 424.00 0.1M
2023-07-03 427.80 427.85 421.85 423.55 0.2M
2023-06-30 419.95 428.80 419.15 427.10 0.5M
2023-06-29 417.05 424.00 416.90 419.70 0.3M
2023-06-28 410.00 415.35 409.80 414.50 0.3M
2023-06-27 403.60 407.80 403.05 407.25 0.2M
2023-06-26 406.55 406.55 401.40 403.95 0.3M
2023-06-23 405.10 407.55 402.85 406.40 0.2M
2023-06-22 405.75 406.30 400.60 406.30 0.2M
2023-06-21 411.20 412.90 406.75 408.05 0.2M
2023-06-20 411.00 414.95 407.65 412.90 0.2M
2023-06-19 413.45 415.90 411.15 412.45 0.2M
2023-06-16 410.35 417.05 410.00 414.95 1.2M
2023-06-15 410.45 410.90 406.90 409.80 0.3M
2023-06-14 407.30 413.40 406.70 412.20 0.4M
2023-06-13 405.85 409.30 402.00 406.35 0.3M
2023-06-12 404.85 407.85 403.35 404.40 0.2M
2023-06-09 402.05 403.45 398.05 402.20 0.2M
2023-06-08 397.00 402.90 395.80 402.35 0.2M
2023-06-07 403.50 405.75 400.45 400.45 0.3M
2023-06-06 405.45 409.15 403.25 403.40 0.2M
2023-06-05 407.30 408.45 404.75 405.05 0.2M
2023-06-02 402.50 408.90 401.70 407.80 0.3M
2023-06-01 402.65 403.60 395.05 400.15 0.3M
2023-05-31 399.90 405.60 396.80 399.00 0.7M
2023-05-30 410.00 410.55 402.05 404.20 0.3M
2023-05-29 412.60 413.00 407.45 408.15 0.1M
2023-05-26 404.40 413.25 403.70 411.00 0.3M
2023-05-25 403.50 407.20 400.40 406.65 0.2M
2023-05-24 408.65 408.65 400.20 404.00 0.4M
2023-05-23 417.80 418.65 412.60 412.60 0.2M
2023-05-22 419.35 422.45 418.10 418.75 0.3M
2023-05-19 419.80 423.00 418.00 421.60 0.3M
2023-05-18 417.15 420.25 416.10 417.00 0.2M
2023-05-17 419.75 420.50 414.75 415.50 0.3M
2023-05-16 418.55 420.35 414.80 419.55 0.3M
2023-05-15 423.00 426.00 421.10 421.20 0.2M
2023-05-12 426.05 428.00 419.10 421.10 0.3M
2023-05-11 417.95 424.65 417.80 423.70 0.2M
2023-05-10 422.10 422.40 414.60 417.20 0.3M
2023-05-09 428.30 428.60 420.80 422.70 0.3M
2023-05-08 424.65 428.30 424.35 428.30 0.2M
2023-05-05 424.00 426.30 418.50 424.45 0.3M
2023-05-04 422.90 424.05 416.35 421.20 0.5M
2023-05-03 434.05 440.00 425.75 428.70 0.4M
2023-05-02 430.75 434.10 427.45 430.75 0.3M
2023-04-28 435.00 436.30 429.25 432.75 0.3M
2023-04-27 426.25 433.75 425.80 433.75 0.3M
2023-04-26 424.20 432.25 423.35 427.70 0.4M
2023-04-25 437.45 437.95 432.05 432.40 0.4M
2023-04-24 437.25 440.05 435.40 437.20 0.3M
2023-04-21 428.85 442.60 428.30 442.60 0.4M
2023-04-20 426.00 429.55 422.15 429.55 0.4M
2023-04-19 425.90 428.20 421.45 422.30 0.3M
2023-04-18 423.00 425.45 419.80 424.30 0.3M
2023-04-17 421.40 425.65 421.15 423.15 0.3M
2023-04-14 424.35 425.15 418.65 420.65 0.3M
2023-04-13 416.95 424.10 416.65 424.10 0.3M
2023-04-12 411.20 416.35 410.55 412.15 0.3M
2023-04-11 412.00 417.15 411.65 417.15 0.4M
2023-04-06 422.30 422.50 409.10 410.10 0.4M
2023-04-05 419.80 424.15 418.40 423.70 0.4M
2023-04-04 415.80 420.95 414.05 420.35 0.4M
2023-04-03 409.40 415.50 409.05 415.45 0.3M
2023-03-31 406.15 413.55 405.90 411.25 0.4M
2023-03-30 403.85 406.65 400.30 405.55 0.3M
2023-03-29 401.15 404.75 400.40 402.90 0.3M
2023-03-28 402.00 402.50 396.00 398.10 0.2M
2023-03-27 398.05 402.60 397.70 400.65 0.3M
2023-03-24 396.50 399.75 394.55 398.05 0.4M
2023-03-23 393.05 397.50 390.75 397.50 0.3M
2023-03-22 385.65 394.75 385.55 393.80 0.3M
2023-03-21 388.40 390.15 384.50 385.60 0.3M
2023-03-20 380.25 389.45 379.50 386.95 0.4M
2023-03-17 386.35 388.00 377.95 380.25 0.9M
2023-03-16 375.10 386.90 372.40 383.70 0.6M
2023-03-15 376.30 376.75 365.80 371.15 0.5M
2023-03-14 374.55 379.85 372.85 377.60 0.4M
2023-03-13 374.85 378.50 368.60 373.20 0.5M
2023-03-10 370.50 377.30 369.40 373.80 0.4M
2023-03-09 375.50 377.30 372.80 375.85 0.2M
2023-03-08 375.10 376.75 372.60 376.20 0.3M
2023-03-07 376.45 381.25 375.85 377.10 0.3M
2023-03-06 381.85 382.50 376.95 378.25 0.3M
2023-03-03 378.35 382.35 378.05 379.85 0.3M
2023-03-02 370.35 378.50 368.05 378.35 0.4M
2023-03-01 374.75 383.65 371.35 372.00 0.4M
2023-02-28 377.35 378.55 374.35 375.10 0.4M
2023-02-27 375.95 381.20 375.30 378.25 0.3M
2023-02-24 385.55 387.90 371.25 372.95 0.7M
2023-02-23 385.50 389.25 384.40 384.40 0.2M
2023-02-22 384.95 387.50 382.10 386.25 0.3M
2023-02-21 379.00 385.85 376.15 385.85 0.3M
2023-02-20 385.60 385.90 380.05 380.95 0.2M
2023-02-17 389.35 389.50 381.55 384.60 0.4M
2023-02-16 391.85 392.85 388.95 391.60 0.3M
2023-02-15 386.35 393.30 385.85 390.00 0.3M
2023-02-14 389.05 393.60 386.55 387.75 0.4M
2023-02-13 380.00 389.65 377.50 389.65 0.4M
2023-02-10 381.50 384.40 364.65 375.60 0.6M
2023-02-09 377.55 380.15 374.75 378.75 0.3M
2023-02-08 379.80 382.15 374.60 375.35 0.3M
2023-02-07 380.65 381.65 374.80 376.85 0.3M
2023-02-06 380.55 383.70 379.70 381.95 0.3M
2023-02-03 375.50 384.40 373.90 384.40 0.5M
2023-02-02 375.15 379.15 364.20 377.40 0.6M
2023-02-01 376.20 377.95 370.30 372.40 0.4M
2023-01-31 378.70 380.30 375.50 378.05 0.4M
2023-01-30 377.75 381.00 374.30 380.30 0.4M
2023-01-27 384.90 385.60 377.40 378.45 0.4M
2023-01-26 385.00 387.65 382.25 385.30 0.3M
2023-01-25 380.50 381.75 375.85 381.25 0.2M
2023-01-24 382.95 383.85 377.40 379.50 0.3M
2023-01-23 381.80 384.35 379.00 383.00 0.2M
2023-01-20 378.65 380.80 374.35 380.40 0.4M
2023-01-19 379.35 385.50 373.55 376.60 0.5M
2023-01-18 386.00 386.85 379.00 383.60 0.3M
2023-01-17 375.30 388.40 374.85 387.00 0.5M
2023-01-16 375.00 379.25 373.90 377.45 0.3M
2023-01-13 368.00 374.85 367.25 373.90 0.4M
2023-01-12 366.30 370.35 365.55 367.15 0.3M
2023-01-11 362.40 372.05 362.00 367.70 0.4M
2023-01-10 365.95 367.00 361.75 364.35 0.2M
2023-01-09 359.00 367.20 356.55 365.85 0.4M
2023-01-06 354.00 358.60 350.50 358.60 0.3M
2023-01-05 354.10 359.15 350.60 354.05 0.3M
2023-01-04 342.50 357.20 341.90 356.15 0.5M
2023-01-03 335.55 342.45 334.85 338.40 0.3M
2023-01-02 336.15 338.15 334.30 337.10 0.2M