SCOR (SCOR)

SCOR
🏛️ 프랑스 →
29.88
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 26.26 26.62 26.26 26.46 0.2M
2023-12-28 26.67 26.74 26.24 26.26 0.3M
2023-12-27 26.76 27.08 26.61 26.63 0.2M
2023-12-22 26.94 27.09 26.77 26.79 0.1M
2023-12-21 26.86 27.00 26.59 26.90 0.3M
2023-12-20 26.71 27.04 26.66 26.98 0.2M
2023-12-19 26.50 26.75 26.25 26.67 0.3M
2023-12-18 26.03 26.66 25.95 26.55 0.3M
2023-12-15 26.93 27.11 26.06 26.18 1.2M
2023-12-14 27.88 27.88 26.75 26.92 0.7M
2023-12-13 27.72 28.24 27.65 28.03 0.3M
2023-12-12 27.28 27.69 27.08 27.69 0.5M
2023-12-11 27.61 27.68 27.14 27.38 0.3M
2023-12-08 27.58 27.89 27.44 27.61 0.2M
2023-12-07 27.79 27.85 27.40 27.56 0.4M
2023-12-06 28.34 28.56 27.78 27.78 0.3M
2023-12-05 28.29 28.56 28.19 28.29 0.3M
2023-12-04 28.82 28.85 27.95 28.35 0.3M
2023-12-01 29.20 29.26 28.74 28.84 0.2M
2023-11-30 28.75 29.04 28.75 28.93 0.7M
2023-11-29 28.95 29.02 28.41 28.58 0.3M
2023-11-28 28.83 29.46 28.77 29.01 0.2M
2023-11-27 28.75 28.98 28.71 28.87 0.2M
2023-11-24 28.56 28.79 28.56 28.76 0.2M
2023-11-23 28.63 28.72 28.52 28.52 0.2M
2023-11-22 28.59 29.25 28.59 28.60 0.3M
2023-11-21 28.40 28.86 28.40 28.54 0.3M
2023-11-20 28.25 28.65 28.24 28.43 0.3M
2023-11-17 28.27 28.91 28.25 28.30 0.4M
2023-11-16 28.45 28.60 28.09 28.15 0.5M
2023-11-15 28.25 28.69 28.19 28.51 0.4M
2023-11-14 27.90 28.95 27.79 28.50 0.5M
2023-11-13 27.11 27.92 26.76 27.92 0.5M
2023-11-10 26.48 27.14 25.25 27.03 1.0M
2023-11-09 28.24 28.24 27.61 28.01 0.4M
2023-11-08 27.81 28.17 27.45 28.14 0.4M
2023-11-07 28.20 28.35 27.64 27.99 0.3M
2023-11-06 28.40 28.50 27.97 28.27 0.2M
2023-11-03 28.67 28.82 28.17 28.48 0.2M
2023-11-02 29.29 29.40 28.59 28.59 0.4M
2023-11-01 28.27 29.42 28.27 29.21 0.3M
2023-10-31 27.71 28.24 27.63 28.15 0.2M
2023-10-30 27.14 27.75 27.13 27.63 0.3M
2023-10-27 27.65 27.82 26.72 27.01 0.4M
2023-10-26 27.78 28.04 27.65 27.72 0.2M
2023-10-25 27.86 28.14 27.77 28.00 0.2M
2023-10-24 27.90 28.11 27.68 27.97 0.2M
2023-10-23 28.31 28.40 27.52 27.62 0.4M
2023-10-20 28.75 28.76 28.20 28.21 0.3M
2023-10-19 28.71 29.10 28.39 28.95 0.3M
2023-10-18 28.80 28.95 28.51 28.88 0.3M
2023-10-17 28.62 28.85 28.48 28.75 0.2M
2023-10-16 28.35 28.96 28.30 28.68 0.3M
2023-10-13 29.16 29.44 28.19 28.27 0.3M
2023-10-12 29.25 29.44 29.02 29.14 0.2M
2023-10-11 29.09 29.45 29.02 29.10 0.5M
2023-10-10 28.90 29.40 28.89 29.32 0.3M
2023-10-09 29.09 29.19 28.61 28.80 0.3M
2023-10-06 28.90 29.30 28.89 29.27 0.2M
2023-10-05 28.72 28.94 28.32 28.76 0.2M
2023-10-04 28.80 28.96 28.50 28.60 0.2M
2023-10-03 28.96 29.38 28.84 28.92 0.2M
2023-10-02 29.48 29.65 28.94 29.04 0.3M
2023-09-29 29.72 29.75 29.03 29.47 0.3M
2023-09-28 29.28 29.68 29.23 29.68 0.2M
2023-09-27 29.81 29.81 29.05 29.28 0.4M
2023-09-26 29.74 30.01 29.59 29.80 0.3M
2023-09-25 29.65 30.11 29.46 29.74 0.3M
2023-09-22 30.25 30.25 29.55 29.80 0.3M
2023-09-21 30.20 30.43 30.08 30.37 0.2M
2023-09-20 30.80 30.80 30.23 30.42 0.3M
2023-09-19 30.60 30.85 30.51 30.68 0.3M
2023-09-18 30.90 31.06 30.63 30.71 0.2M
2023-09-15 31.20 31.42 30.87 31.00 0.5M
2023-09-14 30.64 31.06 30.50 31.00 0.5M
2023-09-13 30.64 30.74 30.15 30.65 0.3M
2023-09-12 30.35 30.74 30.16 30.70 0.3M
2023-09-11 29.47 30.49 29.45 30.40 0.5M
2023-09-08 29.68 29.68 29.04 29.40 0.3M
2023-09-07 28.10 29.62 28.10 29.61 0.6M
2023-09-06 28.17 28.29 27.77 28.29 0.2M
2023-09-05 28.10 28.52 27.92 28.18 0.2M
2023-09-04 28.37 28.42 28.02 28.17 0.2M
2023-09-01 28.74 28.80 28.12 28.27 0.3M
2023-08-31 28.84 28.98 28.57 28.74 0.4M
2023-08-30 29.00 29.08 28.62 28.80 0.2M
2023-08-29 28.95 29.08 28.80 28.97 0.2M
2023-08-28 28.94 29.05 28.68 28.86 0.2M
2023-08-25 28.89 29.22 28.66 28.77 0.2M
2023-08-24 28.48 28.96 28.47 28.93 0.2M
2023-08-23 27.99 28.36 27.99 28.32 0.2M
2023-08-22 28.15 28.52 27.90 27.96 0.2M
2023-08-21 28.18 28.43 27.92 27.98 0.2M
2023-08-18 28.21 28.40 27.89 28.12 0.3M
2023-08-17 28.40 28.95 28.31 28.32 0.3M
2023-08-16 28.68 28.78 28.32 28.53 0.2M
2023-08-15 28.78 28.90 28.15 28.71 0.3M
2023-08-14 28.45 28.90 28.35 28.77 0.2M
2023-08-11 28.80 28.80 28.35 28.43 0.4M
2023-08-10 28.30 28.99 28.28 28.87 0.3M
2023-08-09 28.00 28.15 27.53 28.15 0.5M
2023-08-08 27.60 27.84 27.40 27.78 0.3M
2023-08-07 27.63 27.76 27.21 27.71 0.2M
2023-08-04 27.54 27.79 27.35 27.70 0.3M
2023-08-03 27.19 27.58 27.04 27.40 0.3M
2023-08-02 27.16 27.48 26.75 27.19 0.3M
2023-08-01 27.20 27.55 27.07 27.40 0.3M
2023-07-31 28.25 28.25 26.97 27.17 0.5M
2023-07-28 27.53 28.21 27.26 28.07 0.4M
2023-07-27 26.79 27.94 26.10 27.49 0.8M
2023-07-26 28.50 28.80 28.19 28.66 0.4M
2023-07-25 28.55 28.85 28.50 28.50 0.3M
2023-07-24 28.39 28.60 28.29 28.52 0.3M
2023-07-21 28.14 28.37 27.94 28.37 0.3M
2023-07-20 27.71 28.35 27.71 28.12 0.3M
2023-07-19 28.06 28.26 27.27 27.75 0.3M
2023-07-18 27.55 28.00 27.50 28.00 0.3M
2023-07-17 27.10 27.71 27.10 27.58 0.3M
2023-07-14 27.30 27.40 26.97 27.08 0.2M
2023-07-13 26.78 27.35 26.65 27.35 0.4M
2023-07-12 26.88 26.97 26.71 26.80 0.3M
2023-07-11 26.44 26.89 26.33 26.80 0.4M
2023-07-10 26.40 26.64 26.32 26.35 0.3M
2023-07-07 25.75 26.80 25.66 26.57 0.5M
2023-07-06 26.32 26.32 25.28 25.62 0.5M
2023-07-05 26.53 26.75 26.34 26.39 0.3M
2023-07-04 26.54 26.80 26.44 26.61 0.2M
2023-07-03 26.90 26.99 26.29 26.48 0.4M
2023-06-30 26.97 27.10 26.77 26.89 0.4M
2023-06-29 26.35 27.09 26.35 26.92 0.6M
2023-06-28 26.15 26.50 26.10 26.41 0.6M
2023-06-27 25.38 26.17 25.38 26.17 0.7M
2023-06-26 24.75 25.38 24.21 25.25 0.6M
2023-06-23 24.58 24.85 24.24 24.75 0.2M
2023-06-22 24.69 24.99 24.67 24.78 0.2M
2023-06-21 24.59 25.13 24.55 24.84 0.4M
2023-06-20 24.53 24.87 24.33 24.67 0.3M
2023-06-19 24.45 24.79 24.33 24.56 0.2M
2023-06-16 24.35 24.71 24.22 24.54 0.6M
2023-06-15 24.55 24.62 23.86 24.30 0.4M
2023-06-14 24.71 25.00 24.57 24.65 0.3M
2023-06-13 24.64 24.81 23.79 24.67 0.4M
2023-06-12 25.04 25.30 24.49 24.50 0.6M
2023-06-09 23.50 25.20 23.15 24.93 1.0M
2023-06-08 24.00 24.16 23.42 23.49 0.3M
2023-06-07 24.30 24.54 23.86 23.92 0.3M
2023-06-06 24.30 24.40 24.15 24.29 0.2M
2023-06-05 24.75 24.84 24.29 24.40 0.2M
2023-06-02 24.61 24.80 24.33 24.63 0.3M
2023-06-01 24.15 24.60 24.01 24.51 0.4M
2023-05-31 24.04 24.28 23.70 23.91 0.8M
2023-05-30 23.79 24.48 23.64 24.21 0.4M
2023-05-29 25.70 25.70 24.95 25.05 0.3M
2023-05-26 25.45 25.72 25.21 25.63 0.4M
2023-05-25 25.16 25.45 24.80 25.36 0.4M
2023-05-24 25.66 25.67 25.03 25.20 0.3M
2023-05-23 25.86 26.25 25.76 25.88 0.2M
2023-05-22 26.15 26.32 25.85 25.97 0.3M
2023-05-19 25.64 26.52 25.54 26.19 0.6M
2023-05-18 25.74 25.81 25.45 25.58 0.2M
2023-05-17 25.20 25.81 25.18 25.71 0.4M
2023-05-16 25.50 25.75 25.08 25.32 0.4M
2023-05-15 25.67 25.97 25.47 25.58 0.4M
2023-05-12 24.80 26.15 24.78 25.75 1.2M
2023-05-11 23.50 23.77 23.34 23.53 0.3M
2023-05-10 23.95 24.07 23.40 23.53 0.3M
2023-05-09 23.39 24.05 23.20 24.02 0.4M
2023-05-08 23.12 23.49 23.02 23.42 0.2M
2023-05-05 23.10 23.26 22.86 23.01 0.2M
2023-05-04 23.64 23.80 22.90 22.96 0.5M
2023-05-03 23.43 23.93 23.40 23.67 0.2M
2023-05-02 23.63 24.06 23.35 23.37 0.4M
2023-04-28 23.10 23.48 23.04 23.42 0.3M
2023-04-27 22.89 23.05 22.62 23.00 0.3M
2023-04-26 22.95 23.10 22.58 22.83 0.3M
2023-04-25 22.97 23.14 22.86 23.05 0.2M
2023-04-24 22.81 23.11 22.64 23.11 0.2M
2023-04-21 23.05 23.53 22.66 22.81 0.4M
2023-04-20 23.21 23.69 22.76 22.90 0.5M
2023-04-19 22.41 23.25 22.36 23.16 0.5M
2023-04-18 22.10 22.71 21.97 22.62 0.4M
2023-04-17 22.30 22.46 21.98 22.12 0.4M
2023-04-14 22.60 22.61 22.15 22.26 0.5M
2023-04-13 22.70 22.99 22.60 22.61 0.4M
2023-04-12 22.30 23.04 22.21 22.75 0.7M
2023-04-11 22.09 22.34 22.00 22.13 0.3M
2023-04-06 21.69 22.15 21.68 21.94 0.3M
2023-04-05 21.48 21.49 21.20 21.48 0.2M
2023-04-04 21.15 21.65 21.14 21.36 0.3M
2023-04-03 21.09 21.13 20.72 21.04 0.2M
2023-03-31 20.94 21.10 20.75 20.94 0.4M
2023-03-30 21.01 21.37 20.84 20.91 0.3M
2023-03-29 20.54 20.95 20.36 20.89 0.3M
2023-03-28 20.60 20.80 20.06 20.42 0.4M
2023-03-27 20.75 20.91 20.28 20.47 0.2M
2023-03-24 20.29 20.56 19.75 20.50 0.6M
2023-03-23 20.70 20.89 20.27 20.44 0.3M
2023-03-22 20.88 21.10 20.73 20.78 0.3M
2023-03-21 20.58 21.14 20.58 20.92 0.4M
2023-03-20 19.88 20.53 19.02 20.36 0.5M
2023-03-17 20.60 20.70 19.94 20.13 2.8M
2023-03-16 20.06 20.58 19.74 20.50 0.7M
2023-03-15 20.70 20.80 19.25 19.62 0.8M
2023-03-14 19.75 20.68 19.49 20.64 0.8M
2023-03-13 21.34 21.38 19.89 19.92 0.8M
2023-03-10 21.72 21.80 21.03 21.40 0.6M
2023-03-09 23.14 23.16 22.31 22.40 0.4M
2023-03-08 23.00 23.20 22.86 23.13 0.4M
2023-03-07 24.19 24.20 22.97 23.22 0.6M
2023-03-06 23.95 24.43 23.69 24.27 0.5M
2023-03-03 24.34 24.34 23.27 23.90 0.7M
2023-03-02 22.60 24.42 22.20 24.42 0.9M
2023-03-01 23.16 23.35 22.95 23.18 0.4M
2023-02-28 22.88 23.29 22.85 23.25 0.4M
2023-02-27 22.66 23.10 22.64 22.94 0.2M
2023-02-24 22.82 22.87 22.50 22.50 0.2M
2023-02-23 22.76 22.98 22.55 22.80 0.3M
2023-02-22 22.97 22.98 22.53 22.73 0.3M
2023-02-21 23.25 23.39 22.89 23.05 0.2M
2023-02-20 23.41 23.62 23.20 23.28 0.3M
2023-02-17 23.00 23.38 22.83 23.35 0.3M
2023-02-16 23.00 23.14 22.65 23.14 0.3M
2023-02-15 22.74 22.94 22.60 22.86 0.2M
2023-02-14 23.15 23.23 22.67 22.77 0.2M
2023-02-13 22.52 23.01 22.52 22.99 0.2M
2023-02-10 23.30 23.39 22.48 22.52 0.5M
2023-02-09 22.97 23.31 22.77 23.31 0.4M
2023-02-08 22.53 22.99 22.41 22.78 0.4M
2023-02-07 21.15 22.48 20.97 22.30 0.7M
2023-02-06 21.55 21.56 20.85 21.13 0.6M
2023-02-03 21.85 22.11 21.59 21.73 0.3M
2023-02-02 22.02 22.28 21.78 21.99 0.4M
2023-02-01 22.50 22.60 22.07 22.16 0.4M
2023-01-31 22.08 22.72 21.96 22.64 0.5M
2023-01-30 21.96 22.05 21.64 22.03 0.7M
2023-01-27 23.21 23.31 21.78 22.00 1.6M
2023-01-26 23.94 23.99 23.68 23.80 0.3M
2023-01-25 23.98 24.10 23.45 23.80 0.3M
2023-01-24 23.65 24.08 23.50 24.02 0.3M
2023-01-23 23.60 23.70 23.36 23.49 0.2M
2023-01-20 23.52 23.55 23.05 23.47 0.4M
2023-01-19 23.40 23.60 23.08 23.30 0.3M
2023-01-18 22.90 23.52 22.78 23.52 0.4M
2023-01-17 22.85 23.00 22.65 22.85 0.4M
2023-01-16 22.93 23.00 22.60 22.78 0.3M
2023-01-13 22.78 23.09 22.66 22.85 0.4M
2023-01-12 23.07 23.30 22.73 22.80 0.4M
2023-01-11 23.75 23.79 22.94 22.94 0.7M
2023-01-10 23.42 23.74 23.29 23.74 0.5M
2023-01-09 23.81 23.82 23.33 23.41 0.3M
2023-01-06 23.65 23.76 23.35 23.70 0.4M
2023-01-05 23.99 24.18 23.37 23.57 0.5M
2023-01-04 22.72 24.15 22.72 24.00 1.0M
2023-01-03 21.70 22.34 21.70 22.32 0.4M
2023-01-02 21.70 21.70 21.39 21.67 0.2M