Savencia SA (SAVEN)

SAVEN
🏛️ 프랑스 →
62.00
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
2023-12-29 54.60 55.00 54.60 55.00 0.0M
2023-12-28 54.00 54.60 54.00 54.60 0.0M
2023-12-27 53.00 54.00 53.00 54.00 0.0M
2023-12-22 54.00 54.00 52.60 53.00 0.0M
2023-12-21 53.20 53.80 52.80 53.80 0.0M
2023-12-20 53.00 53.60 52.80 53.00 0.0M
2023-12-19 53.00 53.40 52.60 52.80 0.0M
2023-12-18 52.60 53.00 52.20 53.00 0.0M
2023-12-15 53.20 54.40 53.00 53.60 0.0M
2023-12-14 53.00 53.60 53.00 53.00 0.0M
2023-12-13 52.80 53.40 52.20 53.00 0.0M
2023-12-12 53.20 53.20 52.20 52.80 0.0M
2023-12-11 52.60 53.20 52.40 53.20 0.0M
2023-12-08 53.20 53.60 52.60 52.60 0.0M
2023-12-07 53.60 53.80 53.20 53.20 0.0M
2023-12-06 53.20 53.60 53.00 53.60 0.0M
2023-12-05 53.40 53.60 53.20 53.40 0.0M
2023-12-04 53.60 54.00 52.80 53.40 0.0M
2023-12-01 54.00 54.00 53.60 53.60 0.0M
2023-11-30 54.20 54.20 53.80 54.00 0.0M
2023-11-29 53.80 54.00 53.80 54.00 0.0M
2023-11-28 53.80 53.80 53.40 53.80 0.0M
2023-11-27 54.00 54.00 53.60 53.80 0.0M
2023-11-24 54.60 54.60 54.20 54.20 0.0M
2023-11-23 54.60 54.80 54.60 54.60 0.0M
2023-11-22 54.80 55.40 54.20 54.60 0.0M
2023-11-21 55.20 55.40 54.40 54.80 0.0M
2023-11-20 54.40 55.20 54.40 55.20 0.0M
2023-11-17 53.80 55.00 53.60 54.40 0.0M
2023-11-16 54.40 54.40 53.80 54.00 0.0M
2023-11-15 54.20 54.60 54.20 54.20 0.0M
2023-11-14 54.00 54.60 54.00 54.20 0.0M
2023-11-13 54.20 54.40 54.00 54.20 0.0M
2023-11-10 55.20 55.20 54.20 54.40 0.0M
2023-11-09 55.60 55.60 55.00 55.00 0.0M
2023-11-08 55.40 55.60 55.20 55.60 0.0M
2023-11-07 55.20 55.40 55.00 55.40 0.0M
2023-11-06 55.60 55.80 55.20 55.80 0.0M
2023-11-03 55.60 56.00 55.00 55.60 0.0M
2023-11-02 55.40 55.80 55.00 55.60 0.0M
2023-11-01 55.40 55.40 54.80 55.00 0.0M
2023-10-31 55.40 55.60 55.40 55.40 0.1M
2023-10-30 56.00 56.60 55.40 55.40 0.0M
2023-10-27 54.40 56.00 54.20 56.00 0.1M
2023-10-26 54.40 54.40 54.00 54.00 0.0M
2023-10-25 54.40 54.40 54.40 54.40 0.0M
2023-10-24 53.80 54.80 53.20 54.40 0.0M
2023-10-23 53.60 54.00 53.00 53.80 0.0M
2023-10-20 52.80 53.60 52.80 53.60 0.0M
2023-10-19 53.60 54.00 53.00 53.20 0.0M
2023-10-18 53.60 54.00 53.40 53.60 0.0M
2023-10-17 54.00 54.00 53.20 53.40 0.0M
2023-10-16 54.00 55.00 54.00 54.00 0.0M
2023-10-13 54.00 54.20 53.60 54.00 0.0M
2023-10-12 54.20 54.40 53.80 54.00 0.0M
2023-10-11 54.00 54.00 53.80 54.00 0.0M
2023-10-10 53.80 54.00 53.80 53.80 0.0M
2023-10-09 53.60 54.00 51.40 54.00 0.0M
2023-10-06 53.80 53.80 53.20 53.60 0.0M
2023-10-05 53.80 54.20 53.60 53.60 0.0M
2023-10-04 54.00 54.00 53.60 53.60 0.0M
2023-10-03 54.00 54.40 53.80 54.00 0.0M
2023-10-02 54.60 54.60 54.00 54.00 0.0M
2023-09-29 54.60 54.60 54.20 54.20 0.0M
2023-09-28 53.40 55.00 53.20 54.60 0.0M
2023-09-27 52.60 53.40 52.40 53.40 0.0M
2023-09-26 53.40 53.40 52.40 52.60 0.0M
2023-09-25 54.00 54.40 53.20 53.40 0.0M
2023-09-22 54.00 54.00 53.40 53.40 0.0M
2023-09-21 54.60 54.60 54.20 54.20 0.0M
2023-09-20 54.00 54.60 54.00 54.60 0.0M
2023-09-19 54.00 54.20 54.00 54.00 0.0M
2023-09-18 55.00 55.00 53.40 54.00 0.0M
2023-09-15 54.20 54.40 51.80 54.40 0.0M
2023-09-14 55.00 55.20 54.80 54.80 0.0M
2023-09-13 55.60 55.60 55.00 55.00 0.0M
2023-09-12 55.40 55.40 55.20 55.40 0.0M
2023-09-11 55.00 55.40 55.00 55.40 0.0M
2023-09-08 56.00 56.00 55.00 55.20 0.0M
2023-09-07 55.00 55.20 55.00 55.00 0.0M
2023-09-06 54.80 55.00 54.20 55.00 0.0M
2023-09-05 55.60 55.60 54.80 54.80 0.0M
2023-09-04 55.80 55.80 55.60 55.80 0.0M
2023-09-01 55.80 56.00 55.60 55.80 0.0M
2023-08-31 56.00 56.20 55.80 55.80 0.0M
2023-08-30 55.80 56.00 55.60 56.00 0.0M
2023-08-29 56.00 56.00 55.00 55.80 0.0M
2023-08-28 55.40 56.00 55.40 56.00 0.0M
2023-08-25 55.00 55.60 55.00 55.20 0.0M
2023-08-24 54.80 55.00 54.80 55.00 0.0M
2023-08-23 54.80 54.80 54.60 54.80 0.0M
2023-08-22 54.80 55.40 54.60 55.00 0.0M
2023-08-21 54.40 55.00 54.40 54.80 0.0M
2023-08-18 54.00 54.80 54.00 54.80 0.0M
2023-08-17 54.80 55.00 54.20 54.80 0.0M
2023-08-16 54.20 55.20 54.20 54.80 0.0M
2023-08-15 54.80 54.80 54.20 54.20 0.0M
2023-08-14 55.00 55.00 54.80 54.80 0.0M
2023-08-11 54.60 55.00 54.60 55.00 0.0M
2023-08-10 54.00 54.60 54.00 54.60 0.0M
2023-08-09 53.80 54.20 53.60 54.00 0.0M
2023-08-08 54.60 54.60 53.80 53.80 0.0M
2023-08-07 54.00 54.60 54.00 54.60 0.0M
2023-08-04 54.00 54.20 54.00 54.00 0.0M
2023-08-03 53.80 54.40 53.40 54.00 0.0M
2023-08-02 54.00 54.00 52.80 53.60 0.0M
2023-08-01 54.40 54.80 54.00 54.00 0.0M
2023-07-31 55.20 55.20 52.60 54.20 0.0M
2023-07-28 55.40 55.60 55.00 55.20 0.0M
2023-07-27 56.00 56.20 55.40 55.40 0.0M
2023-07-26 56.20 56.20 55.40 56.00 0.0M
2023-07-25 55.60 56.20 55.60 56.00 0.0M
2023-07-24 55.60 56.00 55.40 55.60 0.0M
2023-07-21 56.80 56.80 55.60 56.00 0.0M
2023-07-20 55.40 55.40 54.80 55.40 0.0M
2023-07-19 55.60 55.80 55.20 55.40 0.0M
2023-07-18 55.60 55.80 55.20 55.60 0.0M
2023-07-17 56.40 56.40 55.20 55.60 0.0M
2023-07-14 56.00 56.40 55.80 56.40 0.0M
2023-07-13 55.20 56.00 54.80 56.00 0.0M
2023-07-12 56.80 56.80 55.40 55.40 0.0M
2023-07-11 56.60 56.80 56.40 56.60 0.0M
2023-07-10 56.80 57.20 56.60 56.60 0.0M
2023-07-07 57.60 57.60 56.60 56.80 0.0M
2023-07-06 58.20 58.20 57.60 57.60 0.0M
2023-07-05 58.40 58.40 57.80 58.20 0.0M
2023-07-04 58.20 58.80 57.20 58.20 0.0M
2023-07-03 57.40 58.20 57.40 58.20 0.0M
2023-06-30 59.40 59.40 57.60 58.20 0.0M
2023-06-29 59.40 59.40 59.20 59.40 0.0M
2023-06-28 58.80 59.40 58.60 59.20 0.0M
2023-06-27 58.80 58.80 58.40 58.80 0.0M
2023-06-26 58.80 59.00 58.60 58.80 0.0M
2023-06-23 58.40 58.80 58.40 58.80 0.0M
2023-06-22 58.80 59.00 58.40 58.40 0.0M
2023-06-21 57.80 58.80 57.80 58.80 0.0M
2023-06-20 57.40 58.00 57.40 58.00 0.0M
2023-06-19 57.80 58.00 57.00 57.20 0.0M
2023-06-16 58.80 58.80 57.40 58.00 0.0M
2023-06-15 59.00 60.00 58.80 58.80 0.0M
2023-06-14 61.00 61.00 59.00 59.00 0.0M
2023-06-13 60.80 61.20 60.80 61.00 0.0M
2023-06-12 61.40 61.40 60.80 60.80 0.0M
2023-06-09 62.00 62.00 61.20 61.40 0.0M
2023-06-08 62.80 62.80 61.60 61.60 0.0M
2023-06-07 62.20 63.00 61.80 62.80 0.0M
2023-06-06 60.00 62.20 60.00 62.20 0.0M
2023-06-05 60.20 60.20 59.60 60.00 0.0M
2023-06-02 60.00 60.60 60.00 60.20 0.0M
2023-06-01 60.00 60.00 59.20 60.00 0.0M
2023-05-31 60.80 60.80 60.20 60.20 0.0M
2023-05-30 60.80 61.60 60.60 60.80 0.0M
2023-05-29 61.00 61.00 60.60 60.80 0.0M
2023-05-26 60.80 61.00 60.80 61.00 0.0M
2023-05-25 60.80 61.00 60.80 61.00 0.0M
2023-05-24 60.40 60.80 60.20 60.80 0.0M
2023-05-23 61.00 61.00 60.60 60.60 0.0M
2023-05-22 61.00 61.20 61.00 61.00 0.0M
2023-05-19 61.80 62.40 61.00 61.00 0.0M
2023-05-18 61.80 62.00 61.60 61.80 0.0M
2023-05-17 62.20 62.20 61.60 61.80 0.0M
2023-05-16 62.60 62.60 61.60 62.00 0.0M
2023-05-15 62.60 62.60 62.20 62.60 0.0M
2023-05-12 63.20 63.20 62.80 63.00 0.0M
2023-05-11 63.60 63.60 63.20 63.20 0.0M
2023-05-10 63.00 63.20 62.20 63.20 0.0M
2023-05-09 62.40 63.00 62.20 63.00 0.0M
2023-05-08 62.80 62.80 62.20 62.20 0.0M
2023-05-05 62.40 62.60 62.20 62.60 0.0M
2023-05-04 62.40 62.60 62.40 62.40 0.0M
2023-05-03 62.60 62.60 62.40 62.40 0.0M
2023-05-02 63.00 63.00 62.20 62.60 0.0M
2023-04-28 62.00 63.00 62.00 63.00 0.0M
2023-04-27 61.00 61.80 61.00 61.80 0.0M
2023-04-26 61.20 61.20 61.00 61.00 0.0M
2023-04-25 61.60 61.80 61.20 61.20 0.0M
2023-04-24 61.60 61.80 61.20 61.60 0.0M
2023-04-21 61.20 61.60 61.20 61.60 0.0M
2023-04-20 61.20 61.20 61.00 61.20 0.0M
2023-04-19 61.20 61.40 61.00 61.20 0.0M
2023-04-18 61.40 61.40 61.20 61.20 0.0M
2023-04-17 61.20 61.40 61.00 61.40 0.0M
2023-04-14 61.20 61.40 61.20 61.20 0.0M
2023-04-13 61.20 61.20 61.00 61.20 0.0M
2023-04-12 61.40 61.40 61.00 61.20 0.0M
2023-04-11 61.20 61.40 61.20 61.40 0.0M
2023-04-06 61.00 61.40 61.00 61.20 0.0M
2023-04-05 61.40 61.40 61.00 61.00 0.0M
2023-04-04 61.20 61.60 61.20 61.40 0.0M
2023-04-03 61.60 61.60 61.00 61.20 0.0M
2023-03-31 61.50 61.50 61.10 61.50 0.0M
2023-03-30 61.50 62.00 61.00 61.50 0.0M
2023-03-29 61.30 61.80 61.30 61.50 0.0M
2023-03-28 62.00 62.00 61.00 61.30 0.0M
2023-03-27 62.40 62.40 61.70 62.00 0.0M
2023-03-24 62.00 62.10 61.60 61.90 0.0M
2023-03-23 62.00 63.10 61.90 62.00 0.0M
2023-03-22 62.00 62.90 61.80 62.00 0.0M
2023-03-21 62.60 62.60 61.70 62.00 0.0M
2023-03-20 63.20 63.20 62.60 62.60 0.0M
2023-03-17 64.00 64.00 63.00 63.20 0.0M
2023-03-16 62.00 64.00 61.60 64.00 0.0M
2023-03-15 61.80 63.00 61.00 62.00 0.0M
2023-03-14 62.20 62.60 61.80 61.80 0.0M
2023-03-13 61.30 62.50 61.20 62.20 0.0M
2023-03-10 62.40 62.70 61.40 61.40 0.0M
2023-03-09 63.30 63.60 63.10 63.50 0.0M
2023-03-08 63.00 63.30 63.00 63.30 0.0M
2023-03-07 62.90 63.40 62.50 63.00 0.0M
2023-03-06 63.20 63.20 62.70 62.90 0.0M
2023-03-03 61.60 63.50 61.50 63.20 0.0M
2023-03-02 61.10 61.70 61.00 61.50 0.0M
2023-03-01 61.20 61.30 61.00 61.10 0.0M
2023-02-28 61.20 61.40 61.10 61.20 0.0M
2023-02-27 61.20 61.20 61.00 61.20 0.0M
2023-02-24 62.00 62.00 60.20 61.20 0.0M
2023-02-23 61.80 62.00 61.80 62.00 0.0M
2023-02-22 62.10 62.50 61.80 61.90 0.0M
2023-02-21 62.30 62.40 62.10 62.10 0.0M
2023-02-20 62.50 62.50 62.00 62.30 0.0M
2023-02-17 62.00 62.30 61.70 62.30 0.0M
2023-02-16 62.40 62.40 62.00 62.00 0.0M
2023-02-15 61.90 62.80 61.90 62.40 0.0M
2023-02-14 62.20 62.20 61.80 61.80 0.0M
2023-02-13 61.90 62.40 61.90 62.00 0.0M
2023-02-10 61.80 62.00 61.80 61.80 0.0M
2023-02-09 61.40 61.50 61.20 61.40 0.0M
2023-02-08 61.30 61.60 61.30 61.40 0.0M
2023-02-07 61.00 61.30 61.00 61.30 0.0M
2023-02-06 60.90 61.00 60.30 60.30 0.0M
2023-02-03 60.90 60.90 60.30 60.30 0.0M
2023-02-02 61.00 61.80 60.50 60.90 0.0M
2023-02-01 60.50 61.20 60.50 61.20 0.0M
2023-01-31 61.20 61.20 60.40 60.60 0.0M
2023-01-30 61.50 61.50 61.00 61.20 0.0M
2023-01-27 61.70 61.90 61.20 61.20 0.0M
2023-01-26 61.80 62.00 61.50 61.60 0.0M
2023-01-25 61.80 61.80 61.70 61.80 0.0M
2023-01-24 61.60 62.40 61.60 61.80 0.0M
2023-01-23 61.80 62.30 61.50 61.60 0.0M
2023-01-20 62.80 62.80 61.80 61.80 0.0M
2023-01-19 62.90 63.10 62.50 62.50 0.0M
2023-01-18 63.20 63.20 62.80 62.90 0.0M
2023-01-17 62.80 63.30 62.00 62.90 0.0M
2023-01-16 61.00 63.30 60.50 62.10 0.0M
2023-01-13 60.40 61.00 60.40 61.00 0.0M
2023-01-12 60.30 61.00 60.20 60.30 0.0M
2023-01-11 60.20 60.60 60.20 60.60 0.0M
2023-01-10 60.30 60.40 60.00 60.20 0.0M
2023-01-09 58.90 61.70 57.00 60.30 0.0M
2023-01-06 58.10 58.90 58.00 58.90 0.0M
2023-01-05 58.20 58.20 57.90 58.10 0.0M
2023-01-04 58.00 58.20 58.00 58.20 0.0M
2023-01-03 58.20 58.20 57.50 58.00 0.0M
2023-01-02 58.30 58.40 56.00 58.20 0.0M