Sanofi SA (SASY)

SASY
🏛️ 프랑스 →
78.32
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 90.52 90.76 89.84 89.84 1.1M
2022-12-29 90.05 91.10 89.51 90.98 1.0M
2022-12-28 90.44 90.44 89.74 89.94 1.1M
2022-12-27 91.49 91.57 90.33 90.41 0.8M
2022-12-23 91.03 91.51 90.30 90.98 1.0M
2022-12-22 91.09 91.44 90.61 91.29 1.3M
2022-12-21 89.13 91.83 89.05 91.09 1.9M
2022-12-20 88.27 88.99 87.82 88.81 1.2M
2022-12-19 88.50 89.06 87.95 88.76 1.6M
2022-12-16 88.71 88.71 87.26 87.62 3.7M
2022-12-15 90.33 90.86 88.77 88.93 2.5M
2022-12-14 88.74 90.14 88.48 90.02 1.8M
2022-12-13 88.44 89.73 87.96 88.93 1.9M
2022-12-12 90.00 90.84 88.36 88.52 1.8M
2022-12-09 89.00 89.22 87.94 88.73 1.7M
2022-12-08 91.25 91.50 88.52 89.00 2.0M
2022-12-07 92.50 92.90 89.86 90.60 4.0M
2022-12-06 86.08 86.54 85.35 85.39 1.6M
2022-12-05 85.69 86.75 85.03 85.94 1.3M
2022-12-02 87.10 87.24 85.24 85.77 2.2M
2022-12-01 86.68 87.53 86.19 87.45 1.5M
2022-11-30 87.83 88.13 85.18 86.48 4.3M
2022-11-29 88.06 89.19 87.82 88.19 1.8M
2022-11-28 87.83 88.24 87.10 87.89 1.7M
2022-11-25 86.77 87.60 86.75 87.54 1.3M
2022-11-24 86.29 87.27 86.23 87.00 0.8M
2022-11-23 87.36 87.53 86.17 86.55 1.4M
2022-11-22 87.09 88.07 86.96 87.27 1.7M
2022-11-21 86.24 87.32 85.91 87.18 1.4M
2022-11-18 84.38 86.43 84.28 86.04 2.6M
2022-11-17 84.89 84.93 83.21 84.50 1.5M
2022-11-16 84.58 85.34 84.24 84.72 2.0M
2022-11-15 83.88 85.65 83.50 84.63 1.9M
2022-11-14 82.99 85.21 82.63 84.09 2.3M
2022-11-11 86.35 86.70 81.93 82.43 3.4M
2022-11-10 86.77 88.34 86.48 86.97 2.4M
2022-11-09 86.18 86.96 86.09 86.84 1.5M
2022-11-08 86.64 86.88 85.66 86.45 1.3M
2022-11-07 87.30 87.47 85.97 86.79 1.6M
2022-11-04 87.55 88.27 87.00 87.88 1.8M
2022-11-03 87.65 88.06 86.50 87.40 1.4M
2022-11-02 87.24 87.98 86.98 87.33 1.5M
2022-11-01 87.25 87.51 86.36 86.85 1.4M
2022-10-31 86.69 88.06 86.31 87.33 2.1M
2022-10-28 83.95 86.82 83.86 86.20 2.3M
2022-10-27 83.20 83.90 83.05 83.49 1.8M
2022-10-26 82.70 83.43 82.33 83.34 2.0M
2022-10-25 82.82 82.91 81.95 82.29 1.4M
2022-10-24 81.77 82.67 81.65 82.19 1.6M
2022-10-21 81.06 81.85 80.77 81.57 1.6M
2022-10-20 81.33 81.33 80.54 80.81 1.8M
2022-10-19 81.92 82.44 80.93 80.93 1.8M
2022-10-18 82.57 82.98 81.71 81.71 1.6M
2022-10-17 81.67 82.49 81.27 82.12 1.6M
2022-10-14 82.15 82.42 81.30 81.57 2.1M
2022-10-13 80.50 81.59 80.07 81.23 2.0M
2022-10-12 81.89 82.06 80.68 81.39 1.6M
2022-10-11 80.16 81.81 79.99 81.81 1.9M
2022-10-10 79.79 80.33 79.22 80.08 1.4M
2022-10-07 78.99 80.78 78.97 80.16 1.7M
2022-10-06 79.83 80.48 78.90 79.33 1.6M
2022-10-05 80.47 80.72 79.85 80.37 1.5M
2022-10-04 80.20 80.97 79.55 80.01 2.5M
2022-10-03 77.63 79.80 77.10 79.80 2.2M
2022-09-30 77.91 79.13 77.78 78.40 2.3M
2022-09-29 78.22 78.53 77.26 77.84 2.8M
2022-09-28 77.64 79.43 77.38 78.71 2.3M
2022-09-27 77.81 78.13 77.13 77.45 1.7M
2022-09-26 78.38 79.05 77.01 77.44 1.9M
2022-09-23 79.57 79.91 77.21 78.81 2.4M
2022-09-22 78.75 79.96 78.34 78.85 1.8M
2022-09-21 79.75 80.27 79.05 79.09 1.5M
2022-09-20 80.56 80.81 79.55 79.77 1.7M
2022-09-19 81.44 81.53 80.19 80.34 1.6M
2022-09-16 81.72 82.60 80.38 81.86 4.8M
2022-09-15 80.29 81.80 80.25 81.60 1.8M
2022-09-14 81.58 81.84 80.37 80.69 1.6M
2022-09-13 82.68 82.98 81.17 81.48 1.5M
2022-09-12 81.20 82.43 80.81 82.43 1.6M
2022-09-09 80.58 81.90 80.55 81.20 1.4M
2022-09-08 81.03 81.17 79.66 80.56 1.5M
2022-09-07 80.40 81.18 79.85 80.61 1.5M
2022-09-06 80.51 81.02 80.01 80.55 1.3M
2022-09-05 80.60 81.17 80.13 80.76 1.1M
2022-09-02 81.41 81.87 80.12 81.44 1.4M
2022-09-01 81.10 81.74 80.25 81.16 1.8M
2022-08-31 81.92 83.58 81.42 82.18 3.2M
2022-08-30 81.10 83.06 81.06 82.60 1.9M
2022-08-29 80.84 82.30 80.82 81.41 1.5M
2022-08-26 82.69 83.18 81.86 81.89 2.6M
2022-08-25 81.72 81.91 80.12 80.45 1.7M
2022-08-24 81.15 81.87 80.60 81.35 1.8M
2022-08-23 82.52 83.46 81.50 81.50 2.3M
2022-08-22 82.07 82.98 81.50 82.98 2.0M
2022-08-19 81.55 82.60 81.07 81.66 2.7M
2022-08-18 82.20 82.93 81.20 81.72 2.3M
2022-08-17 86.48 86.72 81.67 81.67 4.1M
2022-08-16 85.67 87.58 85.42 86.59 2.1M
2022-08-15 85.90 86.45 84.50 85.12 1.7M
2022-08-12 86.51 87.46 83.81 85.46 4.2M
2022-08-11 88.50 88.60 76.45 84.75 11.1M
2022-08-10 95.68 96.10 87.67 87.67 5.3M
2022-08-09 95.23 95.77 94.71 95.48 1.9M
2022-08-08 97.52 97.65 95.71 96.85 1.5M
2022-08-05 96.33 97.56 95.31 97.51 1.4M
2022-08-04 97.12 97.96 96.33 96.33 1.6M
2022-08-03 96.05 98.55 95.02 96.76 2.2M
2022-08-02 95.10 97.58 94.89 96.95 2.0M
2022-08-01 97.04 97.94 94.38 94.50 2.1M
2022-07-29 100.56 100.58 97.09 97.21 2.7M
2022-07-28 100.50 100.88 98.13 98.60 1.4M
2022-07-27 99.57 100.08 98.45 98.76 1.3M
2022-07-26 98.15 99.78 98.05 99.60 1.4M
2022-07-25 97.43 98.68 97.13 98.05 1.0M
2022-07-22 97.22 97.85 96.77 97.36 1.7M
2022-07-21 98.10 99.01 96.32 97.72 1.8M
2022-07-20 101.00 101.24 98.72 98.84 1.4M
2022-07-19 98.75 101.00 98.74 101.00 1.7M
2022-07-18 100.52 101.32 99.03 99.85 1.4M
2022-07-15 99.26 100.32 98.11 100.20 1.7M
2022-07-14 98.96 98.96 97.10 98.47 1.8M
2022-07-13 99.31 99.64 97.62 99.22 1.5M
2022-07-12 100.48 100.66 99.47 100.06 2.0M
2022-07-11 99.33 100.46 98.86 100.14 1.2M
2022-07-08 98.43 99.58 97.79 99.33 1.4M
2022-07-07 98.82 99.75 98.05 99.27 2.0M
2022-07-06 97.94 99.45 97.36 97.90 1.9M
2022-07-05 98.80 98.83 96.76 97.12 2.0M
2022-07-04 98.17 98.76 97.83 98.34 1.1M
2022-07-01 95.32 97.52 95.14 97.52 2.5M
2022-06-30 96.38 98.75 95.87 96.34 3.1M
2022-06-29 99.34 100.92 99.28 100.88 1.6M
2022-06-28 99.40 100.38 98.73 99.37 1.5M
2022-06-27 100.88 101.24 99.49 99.59 1.6M
2022-06-24 96.33 100.62 96.07 100.56 2.8M
2022-06-23 95.07 96.34 94.43 95.75 2.2M
2022-06-22 93.88 95.54 93.65 95.54 1.7M
2022-06-21 95.33 95.93 94.13 94.43 1.4M
2022-06-20 94.12 95.61 93.93 95.61 1.5M
2022-06-17 94.42 94.53 93.36 94.17 5.2M
2022-06-16 93.57 94.21 92.78 93.53 1.9M
2022-06-15 94.33 94.98 93.31 93.95 2.1M
2022-06-14 96.20 96.91 94.15 94.15 2.1M
2022-06-13 96.00 96.78 95.03 95.87 2.5M
2022-06-10 98.17 98.59 96.44 96.87 2.3M
2022-06-09 99.08 99.38 97.92 98.26 1.9M
2022-06-08 100.48 100.50 98.85 99.11 1.8M
2022-06-07 99.72 100.46 99.16 99.99 1.8M
2022-06-06 99.96 100.96 99.74 100.16 1.7M
2022-06-03 99.74 100.38 99.59 100.06 1.1M
2022-06-02 100.10 100.76 99.26 99.33 1.1M
2022-06-01 100.00 100.66 99.16 99.45 1.7M
2022-05-31 100.06 100.50 98.22 99.38 5.5M
2022-05-30 102.16 102.16 98.51 100.42 1.9M
2022-05-27 103.48 103.58 101.82 102.38 2.1M
2022-05-26 103.80 104.36 103.28 103.60 1.4M
2022-05-25 104.26 104.38 103.58 103.72 1.7M
2022-05-24 102.88 103.98 102.86 103.62 1.9M
2022-05-23 103.00 103.70 102.50 103.70 1.7M
2022-05-20 100.72 102.70 100.56 102.30 2.4M
2022-05-19 99.65 100.52 99.40 100.06 1.9M
2022-05-18 99.92 101.18 99.77 100.92 2.0M
2022-05-17 101.50 101.50 99.12 99.92 1.7M
2022-05-16 98.87 100.00 98.66 100.00 2.1M
2022-05-13 98.39 99.97 97.89 99.79 2.0M
2022-05-12 95.83 98.13 95.16 97.46 2.5M
2022-05-11 98.05 98.12 95.91 97.93 2.5M
2022-05-10 96.67 98.26 95.71 97.79 2.3M
2022-05-09 96.13 96.74 95.52 96.46 2.1M
2022-05-06 96.40 97.42 95.88 97.05 3.4M
2022-05-05 99.68 100.57 99.42 99.50 2.5M
2022-05-04 100.65 100.89 99.07 99.20 1.9M
2022-05-03 100.47 101.09 99.68 101.09 1.8M
2022-05-02 99.78 100.49 98.80 100.49 2.4M
2022-04-29 102.62 102.66 100.08 100.65 2.7M
2022-04-28 102.34 103.76 99.78 101.87 2.6M
2022-04-27 101.19 102.86 100.61 102.80 2.0M
2022-04-26 100.19 101.47 100.02 100.77 1.9M
2022-04-25 99.52 100.97 98.38 100.37 2.0M
2022-04-22 102.01 102.30 100.61 100.87 2.0M
2022-04-21 102.56 102.96 101.17 102.70 2.3M
2022-04-20 101.53 102.54 100.49 101.83 2.2M
2022-04-19 101.57 102.86 101.03 102.01 2.5M
2022-04-14 102.96 103.88 101.53 102.60 2.4M
2022-04-13 102.22 104.11 102.18 103.14 2.0M
2022-04-12 103.70 104.15 101.61 102.68 3.0M
2022-04-11 103.18 106.10 103.16 105.67 2.8M
2022-04-08 100.08 104.33 100.06 103.92 3.9M
2022-04-07 98.87 100.27 98.24 99.39 3.5M
2022-04-06 95.90 97.99 95.75 97.87 2.5M
2022-04-05 95.27 96.54 93.82 96.47 1.9M
2022-04-04 93.63 95.19 93.56 94.87 1.7M
2022-04-01 92.21 93.80 92.10 93.65 2.0M
2022-03-31 92.53 93.20 92.03 92.03 2.3M
2022-03-30 92.03 93.09 91.06 93.09 2.3M
2022-03-29 92.79 93.09 90.69 91.52 3.4M
2022-03-28 92.67 94.87 92.67 93.61 1.8M
2022-03-25 92.92 93.08 92.22 92.63 1.7M
2022-03-24 93.22 94.06 92.61 92.70 2.2M
2022-03-23 93.35 93.95 93.01 93.13 1.6M
2022-03-22 92.87 93.56 92.38 93.55 1.9M
2022-03-21 92.82 93.51 92.47 92.81 1.9M
2022-03-18 93.79 94.51 92.55 92.80 5.7M
2022-03-17 93.23 94.53 92.97 94.53 2.5M
2022-03-16 94.60 94.71 92.92 93.58 3.1M
2022-03-15 91.28 93.60 90.83 93.49 3.3M
2022-03-14 89.23 92.76 87.36 92.48 4.4M
2022-03-11 92.64 95.79 92.54 93.13 3.0M
2022-03-10 93.98 95.15 90.90 92.63 3.9M
2022-03-09 93.38 94.67 91.49 93.80 4.8M
2022-03-08 89.17 92.68 89.05 91.30 4.7M
2022-03-07 85.82 89.19 84.50 88.29 4.0M
2022-03-04 89.57 89.62 86.93 87.35 3.7M
2022-03-03 90.42 91.11 89.49 89.66 2.6M
2022-03-02 92.63 92.81 89.67 90.95 3.1M
2022-03-01 92.74 93.71 90.72 91.49 3.2M
2022-02-28 92.18 93.08 91.51 92.98 3.5M
2022-02-25 90.30 93.75 89.92 93.38 3.6M
2022-02-24 90.45 91.01 89.00 89.74 4.2M
2022-02-23 91.51 93.39 91.50 92.65 2.2M
2022-02-22 90.09 91.56 89.44 91.56 2.0M
2022-02-21 92.47 93.49 91.45 91.67 1.5M
2022-02-18 92.66 93.60 92.12 92.54 1.8M
2022-02-17 93.35 93.45 91.89 93.14 1.9M
2022-02-16 93.36 93.72 92.61 93.00 1.6M
2022-02-15 91.99 93.34 91.63 93.34 2.1M
2022-02-14 92.20 92.60 90.74 91.72 2.3M
2022-02-11 93.14 93.82 91.49 93.34 2.3M
2022-02-10 93.22 93.99 92.00 92.38 2.5M
2022-02-09 94.41 94.53 92.69 92.98 3.2M
2022-02-08 92.54 94.05 92.50 93.22 3.2M
2022-02-07 90.59 93.11 90.35 92.61 2.4M
2022-02-04 91.72 92.91 86.89 89.82 2.9M
2022-02-03 92.01 92.88 90.49 90.81 2.4M
2022-02-02 91.00 92.18 90.46 91.80 1.7M
2022-02-01 91.94 92.19 90.08 91.11 2.4M
2022-01-31 93.58 93.84 91.81 92.27 3.0M
2022-01-28 93.82 94.66 92.58 93.77 3.0M
2022-01-27 90.14 94.44 89.64 94.40 3.6M
2022-01-26 90.77 91.83 90.47 91.46 2.4M
2022-01-25 88.69 90.05 87.90 89.78 2.6M
2022-01-24 90.00 90.86 88.06 88.06 2.9M
2022-01-21 91.65 92.20 90.10 90.47 2.7M
2022-01-20 90.80 92.50 90.48 92.44 2.2M
2022-01-19 91.25 91.46 90.15 91.25 1.9M
2022-01-18 91.43 92.12 90.98 91.58 1.7M
2022-01-17 90.82 91.94 90.70 91.72 1.7M
2022-01-14 87.96 90.38 87.77 90.15 1.7M
2022-01-13 89.08 89.23 88.12 88.46 1.8M
2022-01-12 89.58 90.46 89.14 89.49 1.7M
2022-01-11 89.53 90.39 89.07 89.53 2.3M
2022-01-10 88.04 88.92 87.64 88.39 1.6M
2022-01-07 87.69 88.40 87.07 88.14 1.9M
2022-01-06 87.31 88.80 86.57 87.68 1.9M
2022-01-05 87.64 88.42 87.51 87.81 1.8M
2022-01-04 89.23 89.29 87.02 87.61 2.0M
2022-01-03 88.20 89.10 88.12 88.86 1.3M