Emeis SA (EMEIS)

EMEIS
🏛️ 프랑스 →
14.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 383.95 398.38 377.05 394.17 0.0M
2022-12-29 367.22 390.08 364.02 388.04 0.0M
2022-12-28 378.84 379.99 367.47 370.79 0.0M
2022-12-27 375.39 383.44 370.41 371.69 0.0M
2022-12-23 376.41 378.46 369.13 373.22 0.0M
2022-12-22 380.37 380.37 364.79 370.03 0.0M
2022-12-21 386.38 397.62 386.38 390.59 0.0M
2022-12-20 383.18 390.98 382.55 385.99 0.0M
2022-12-19 389.57 397.11 383.31 383.31 0.0M
2022-12-16 388.55 395.19 383.95 387.02 0.0M
2022-12-15 402.34 406.94 390.85 391.87 0.0M
2022-12-14 411.92 411.92 390.85 402.98 0.0M
2022-12-13 415.12 419.84 402.73 406.17 0.0M
2022-12-12 420.22 425.33 410.65 412.69 0.0M
2022-12-09 435.30 443.73 420.74 428.53 0.0M
2022-12-08 429.17 453.56 419.20 435.55 0.0M
2022-12-07 441.30 450.88 429.93 429.93 0.0M
2022-12-06 466.85 467.23 440.79 444.37 0.0M
2022-12-05 460.08 496.86 455.09 470.55 0.0M
2022-12-02 428.53 482.30 421.63 460.08 0.0M
2022-12-01 426.61 437.21 418.31 427.51 0.0M
2022-11-30 429.42 434.28 409.37 417.16 0.0M
2022-11-29 433.38 439.64 423.55 425.59 0.0M
2022-11-28 432.36 451.77 429.04 431.72 0.0M
2022-11-25 440.66 444.24 431.21 438.62 0.0M
2022-11-24 424.70 454.71 422.78 441.04 0.0M
2022-11-23 422.78 426.99 409.37 425.33 0.0M
2022-11-22 429.17 451.90 424.95 425.85 0.0M
2022-11-21 463.65 466.85 423.42 428.27 0.0M
2022-11-18 483.45 492.01 469.40 472.72 0.0M
2022-11-17 475.79 499.93 469.14 482.56 0.0M
2022-11-16 515.13 515.25 475.79 478.60 0.0M
2022-11-15 484.09 556.38 473.62 512.06 0.0M
2022-11-14 604.28 605.81 511.68 524.32 0.0M
2022-11-11 510.78 576.69 510.78 550.76 0.0M
2022-11-10 510.91 519.85 494.56 510.27 0.0M
2022-11-09 517.30 530.07 501.33 517.94 0.0M
2022-11-08 514.74 546.93 512.96 530.58 0.0M
2022-11-07 521.13 528.15 512.83 520.49 0.0M
2022-11-04 553.96 577.33 521.00 535.95 0.0M
2022-11-03 512.44 553.32 505.29 552.68 0.0M
2022-11-02 591.51 595.34 513.59 530.84 0.0M
2022-11-01 550.25 614.37 530.20 587.29 0.1M
2022-10-31 415.12 524.45 378.33 524.45 0.1M
2022-10-28 518.45 549.23 406.94 422.78 0.1M
2022-10-27 624.08 625.23 527.01 531.35 0.1M
2022-10-26 510.91 692.92 510.91 627.53 0.1M
2022-10-21 957.96 983.50 913.57 941.35 0.0M
2022-10-20 948.70 987.02 833.42 957.96 0.1M
2022-10-19 845.56 1,205.75 845.56 905.27 0.1M
2022-10-18 770.20 832.15 768.92 823.84 0.0M
2022-10-17 689.73 756.47 689.73 755.83 0.0M
2022-10-14 663.87 699.63 650.77 683.98 0.0M
2022-10-13 635.45 660.35 624.33 653.97 0.0M
2022-10-12 660.99 660.99 635.32 639.28 0.0M
2022-10-11 651.41 667.06 639.28 660.35 0.0M
2022-10-10 639.28 668.66 639.28 648.22 0.0M
2022-10-07 664.19 668.97 640.24 649.82 0.0M
2022-10-06 689.73 693.56 661.63 669.29 0.0M
2022-10-05 700.59 701.86 670.57 676.96 0.0M
2022-10-04 701.55 713.68 671.21 702.50 0.0M
2022-10-03 710.49 710.49 678.87 682.07 0.0M
2022-09-30 683.34 743.38 674.40 717.83 0.0M
2022-09-29 791.91 803.41 664.19 670.57 0.0M
2022-09-28 837.89 858.97 824.16 853.22 0.0M
2022-09-27 834.70 858.33 831.19 834.70 0.0M
2022-09-26 830.23 846.20 812.35 826.40 0.0M
2022-09-23 846.20 855.78 811.07 831.83 0.0M
2022-09-22 855.14 867.91 830.23 842.68 0.0M
2022-09-21 863.76 886.75 862.16 881.00 0.0M
2022-09-20 912.94 912.94 871.10 881.64 0.0M
2022-09-19 901.44 910.06 874.94 910.06 0.0M
2022-09-16 916.13 935.61 882.60 909.74 0.0M
2022-09-15 904.63 939.12 892.50 920.28 0.0M
2022-09-14 957.96 966.26 863.76 910.06 0.0M
2022-09-13 1,048.33 1,072.91 966.26 972.01 0.0M
2022-09-12 1,245.35 1,249.82 1,019.59 1,050.24 0.1M
2022-09-09 1,315.60 1,353.28 1,315.60 1,338.59 0.0M
2022-09-08 1,327.73 1,346.25 1,293.88 1,309.85 0.0M
2022-09-07 1,328.37 1,339.23 1,293.88 1,318.79 0.0M
2022-09-06 1,353.28 1,374.99 1,328.37 1,345.61 0.0M
2022-09-05 1,344.97 1,364.13 1,320.71 1,353.92 0.0M
2022-09-02 1,341.14 1,378.82 1,337.95 1,367.97 0.0M
2022-09-01 1,360.30 1,363.49 1,320.71 1,331.56 0.0M
2022-08-31 1,440.13 1,453.54 1,388.40 1,388.40 0.0M
2022-08-30 1,430.55 1,461.85 1,419.70 1,433.75 0.0M
2022-08-29 1,390.32 1,418.42 1,366.69 1,408.20 0.0M
2022-08-26 1,449.71 1,459.93 1,406.92 1,408.20 0.0M
2022-08-25 1,470.79 1,479.09 1,432.47 1,439.49 0.0M
2022-08-24 1,443.32 1,471.43 1,428.00 1,462.48 0.0M
2022-08-23 1,487.39 1,515.49 1,459.93 1,471.43 0.0M
2022-08-22 1,469.51 1,509.74 1,431.83 1,484.20 0.0M
2022-08-19 1,548.06 1,548.06 1,482.28 1,484.84 0.0M
2022-08-18 1,555.09 1,556.36 1,508.47 1,549.98 0.0M
2022-08-17 1,628.53 1,629.81 1,541.68 1,562.75 0.0M
2022-08-16 1,647.69 1,647.69 1,603.62 1,624.06 0.0M
2022-08-15 1,643.86 1,678.98 1,629.17 1,641.30 0.0M
2022-08-12 1,634.28 1,643.86 1,597.88 1,637.47 0.0M
2022-08-11 1,612.56 1,657.27 1,581.27 1,638.11 0.0M
2022-08-10 1,548.06 1,611.29 1,539.12 1,609.37 0.0M
2022-08-09 1,593.41 1,594.68 1,534.65 1,557.00 0.0M
2022-08-08 1,571.69 1,594.68 1,528.90 1,593.41 0.0M
2022-08-05 1,573.61 1,587.02 1,541.04 1,565.30 0.0M
2022-08-04 1,565.30 1,584.46 1,545.51 1,565.94 0.0M
2022-08-03 1,537.20 1,587.02 1,521.88 1,571.05 0.0M
2022-08-02 1,628.53 1,634.92 1,560.83 1,563.39 0.0M
2022-08-01 1,555.73 1,634.92 1,553.17 1,626.61 0.0M
2022-07-29 1,577.44 1,588.30 1,527.63 1,550.62 0.0M
2022-07-28 1,506.55 1,547.42 1,496.97 1,547.42 0.0M
2022-07-27 1,479.09 1,524.43 1,472.06 1,501.44 0.0M
2022-07-26 1,468.87 1,494.42 1,450.99 1,475.90 0.0M
2022-07-25 1,497.61 1,516.77 1,473.34 1,484.20 0.0M
2022-07-22 1,445.24 1,535.93 1,423.53 1,512.30 0.0M
2022-07-21 1,507.19 1,552.53 1,424.80 1,445.88 0.0M
2022-07-20 1,464.40 1,491.22 1,446.52 1,455.46 0.0M
2022-07-19 1,369.88 1,461.21 1,366.69 1,448.43 0.0M
2022-07-18 1,392.23 1,421.61 1,374.99 1,380.74 0.0M
2022-07-15 1,362.86 1,386.49 1,336.67 1,379.46 0.0M
2022-07-14 1,388.40 1,412.67 1,350.08 1,360.30 0.0M
2022-07-13 1,440.77 1,443.96 1,374.99 1,401.81 0.0M
2022-07-12 1,419.06 1,463.76 1,383.93 1,452.90 0.0M
2022-07-11 1,558.92 1,558.92 1,424.80 1,429.27 0.0M
2022-07-08 1,582.55 1,589.57 1,530.18 1,585.10 0.0M
2022-07-07 1,576.16 1,601.07 1,547.42 1,578.72 0.0M
2022-07-06 1,647.05 1,657.27 1,550.62 1,570.41 0.0M
2022-07-05 1,521.24 1,663.66 1,511.66 1,622.14 0.0M
2022-07-04 1,504.63 1,557.64 1,466.95 1,501.44 0.0M
2022-07-01 1,459.29 1,495.69 1,435.66 1,449.07 0.0M
2022-06-30 1,543.59 1,543.59 1,452.27 1,484.20 0.0M
2022-06-29 1,519.96 1,559.56 1,503.36 1,555.09 0.0M
2022-06-28 1,532.73 1,549.34 1,496.97 1,534.65 0.0M
2022-06-27 1,527.63 1,548.06 1,488.03 1,526.35 0.0M
2022-06-24 1,458.01 1,526.99 1,455.46 1,514.85 0.0M
2022-06-23 1,458.01 1,461.21 1,408.20 1,440.77 0.0M
2022-06-22 1,415.86 1,500.16 1,382.02 1,472.70 0.0M
2022-06-21 1,484.20 1,505.27 1,436.94 1,436.94 0.0M
2022-06-20 1,447.80 1,491.22 1,422.89 1,468.23 0.0M
2022-06-17 1,355.83 1,472.06 1,355.19 1,436.94 0.0M
2022-06-16 1,367.97 1,375.63 1,308.57 1,357.11 0.0M
2022-06-15 1,341.14 1,377.55 1,331.56 1,360.30 0.0M
2022-06-14 1,367.33 1,388.40 1,310.49 1,325.18 0.0M
2022-06-13 1,385.21 1,423.53 1,334.76 1,360.94 0.0M
2022-06-10 1,496.97 1,497.61 1,388.40 1,410.75 0.0M
2022-06-09 1,551.89 1,565.94 1,501.44 1,506.55 0.0M
2022-06-08 1,607.46 1,620.87 1,518.05 1,562.11 0.0M
2022-06-07 1,625.34 1,634.92 1,595.96 1,612.56 0.0M
2022-06-06 1,596.60 1,652.16 1,592.13 1,643.22 0.0M
2022-06-03 1,628.53 1,654.08 1,583.83 1,590.21 0.0M
2022-06-02 1,611.93 1,661.10 1,601.07 1,624.70 0.0M
2022-06-01 1,654.71 1,674.51 1,615.12 1,615.12 0.0M
2022-05-31 1,701.97 1,717.94 1,640.03 1,651.52 0.1M
2022-05-30 1,712.19 1,742.21 1,696.86 1,723.05 0.0M
2022-05-27 1,671.32 1,710.28 1,632.36 1,703.89 0.0M
2022-05-26 1,560.20 1,672.60 1,549.98 1,671.32 0.0M
2022-05-25 1,565.30 1,576.16 1,494.42 1,562.75 0.0M
2022-05-24 1,551.89 1,615.76 1,543.59 1,558.28 0.0M
2022-05-23 1,556.36 1,640.66 1,553.17 1,564.67 0.0M
2022-05-20 1,574.25 1,624.06 1,513.58 1,571.05 0.0M
2022-05-19 1,770.31 1,774.78 1,539.12 1,565.94 0.1M
2022-05-18 2,120.92 2,131.78 1,546.78 1,736.46 0.1M
2022-05-17 2,027.68 2,150.30 2,027.68 2,148.38 0.0M
2022-05-16 2,182.23 2,191.81 2,001.50 2,018.10 0.0M
2022-05-13 2,120.28 2,245.46 1,988.08 2,223.10 0.0M
2022-05-12 2,094.10 2,172.65 2,056.42 2,159.88 0.0M
2022-05-11 2,078.13 2,129.86 2,056.42 2,126.67 0.0M
2022-05-10 1,992.55 2,113.26 1,981.70 2,076.85 0.0M
2022-05-09 2,063.44 2,127.31 1,933.80 1,966.37 0.0M
2022-05-06 2,139.44 2,139.44 2,028.96 2,060.25 0.0M
2022-05-05 2,184.78 2,215.44 2,131.78 2,135.61 0.0M
2022-05-04 2,121.56 2,145.19 2,078.77 2,136.25 0.0M
2022-05-03 2,081.96 2,137.53 2,076.85 2,121.56 0.0M
2022-05-02 2,153.49 2,186.70 1,986.17 2,072.38 0.0M
2022-04-29 2,158.60 2,192.45 2,126.67 2,176.48 0.0M
2022-04-28 2,129.86 2,235.24 2,094.10 2,164.35 0.0M
2022-04-27 2,011.71 2,167.54 1,995.11 2,119.64 0.0M
2022-04-26 2,183.51 2,183.51 2,018.10 2,018.10 0.0M
2022-04-25 2,235.24 2,235.24 2,144.55 2,200.11 0.0M
2022-04-22 2,210.97 2,274.83 2,193.73 2,235.24 0.0M
2022-04-21 2,233.96 2,288.88 2,229.49 2,242.90 0.0M
2022-04-20 2,271.00 2,287.61 2,206.50 2,221.19 0.0M
2022-04-19 2,354.02 2,354.66 2,242.90 2,248.65 0.0M
2022-04-14 2,316.34 2,386.59 2,302.29 2,351.47 0.0M
2022-04-13 2,375.74 2,383.40 2,297.82 2,310.60 0.0M
2022-04-12 2,331.03 2,387.87 2,315.07 2,375.74 0.0M
2022-04-11 2,343.81 2,375.74 2,286.33 2,359.13 0.0M
2022-04-08 2,262.70 2,356.58 2,222.46 2,355.30 0.0M
2022-04-07 2,287.61 2,313.15 2,226.30 2,237.79 0.0M
2022-04-06 2,302.29 2,311.87 2,193.09 2,276.75 0.0M
2022-04-05 2,431.30 2,445.99 2,301.02 2,306.13 0.0M
2022-04-04 2,414.06 2,456.84 2,391.70 2,456.84 0.0M
2022-04-01 2,514.96 2,537.31 2,381.49 2,387.23 0.0M
2022-03-31 2,522.63 2,651.63 2,508.57 2,514.96 0.0M
2022-03-30 2,472.81 2,538.59 2,394.90 2,498.36 0.0M
2022-03-29 2,407.03 2,489.42 2,385.96 2,489.42 0.0M
2022-03-28 2,189.26 2,419.80 2,102.40 2,394.26 0.0M
2022-03-25 2,265.89 2,324.65 2,248.01 2,290.80 0.0M
2022-03-24 2,311.24 2,326.56 2,240.35 2,266.53 0.0M
2022-03-23 2,368.07 2,384.68 2,297.82 2,316.98 0.0M
2022-03-22 2,279.94 2,371.91 2,267.17 2,363.60 0.0M
2022-03-21 2,412.14 2,412.78 2,316.98 2,325.92 0.0M
2022-03-18 2,420.44 2,433.85 2,365.52 2,412.14 0.0M
2022-03-17 2,346.36 2,435.77 2,334.87 2,421.08 0.0M
2022-03-16 2,318.26 2,380.21 2,283.77 2,314.43 0.0M
2022-03-15 2,311.87 2,318.26 2,228.21 2,262.06 0.0M
2022-03-14 2,415.97 2,490.69 2,337.42 2,337.42 0.0M
2022-03-11 2,353.39 2,440.88 2,336.14 2,383.40 0.0M
2022-03-10 2,367.44 2,408.95 2,305.49 2,360.41 0.0M
2022-03-09 2,234.60 2,359.77 2,214.80 2,359.77 0.0M
2022-03-08 2,130.50 2,265.89 2,110.70 2,156.68 0.0M
2022-03-07 2,110.70 2,212.25 1,990.64 2,140.08 0.0M
2022-03-04 2,295.27 2,310.60 2,159.24 2,170.73 0.0M
2022-03-03 2,433.22 2,463.87 2,293.35 2,302.93 0.0M
2022-03-02 2,270.36 2,544.98 2,241.62 2,442.16 0.0M
2022-03-01 2,368.71 2,400.01 2,286.97 2,286.97 0.0M
2022-02-28 2,415.97 2,433.22 2,311.87 2,365.52 0.0M
2022-02-25 2,390.43 2,492.61 2,338.06 2,471.53 0.0M
2022-02-24 2,426.83 2,465.15 2,276.11 2,354.66 0.0M
2022-02-23 2,515.60 2,569.88 2,473.45 2,542.42 0.0M
2022-02-22 2,359.13 2,495.80 2,337.42 2,488.78 0.0M
2022-02-21 2,373.18 2,423.00 2,345.72 2,389.15 0.0M
2022-02-18 2,438.96 2,449.82 2,336.14 2,344.44 0.0M
2022-02-17 2,428.74 2,479.84 2,401.92 2,440.24 0.0M
2022-02-16 2,382.12 2,431.30 2,340.61 2,423.00 0.0M
2022-02-15 2,362.97 2,451.74 2,306.76 2,369.35 0.0M
2022-02-14 2,241.62 2,378.29 2,182.23 2,365.52 0.0M
2022-02-11 2,273.56 2,317.62 2,227.57 2,235.24 0.0M
2022-02-10 2,108.15 2,375.74 2,094.74 2,275.47 0.0M
2022-02-09 2,286.33 2,323.37 2,083.24 2,110.06 0.0M
2022-02-08 2,050.03 2,285.69 2,032.15 2,235.24 0.0M
2022-02-07 2,144.55 2,158.60 1,986.17 2,055.78 0.0M
2022-02-04 2,480.47 2,480.47 2,117.09 2,152.85 0.0M
2022-02-03 2,477.92 2,518.79 2,420.44 2,458.76 0.0M
2022-02-02 2,580.10 2,660.57 2,460.68 2,467.06 0.0M
2022-02-01 2,490.69 2,651.63 2,407.67 2,560.94 0.0M
2022-01-31 2,919.86 2,934.55 2,426.83 2,477.92 0.1M
2022-01-28 2,554.56 2,696.97 2,378.93 2,674.62 0.0M
2022-01-27 2,752.53 2,800.43 2,395.54 2,525.18 0.1M
2022-01-26 3,548.28 3,631.30 2,788.30 2,788.30 0.1M
2022-01-25 3,193.20 3,914.86 3,068.66 3,524.01 0.1M
2022-01-24 5,248.34 5,259.83 4,253.34 4,424.49 0.0M
2022-01-21 5,466.75 5,466.75 5,252.17 5,273.88 0.0M
2022-01-20 5,506.35 5,586.82 5,455.26 5,493.57 0.0M
2022-01-19 5,542.11 5,551.05 5,455.26 5,503.79 0.0M
2022-01-18 5,602.14 5,617.47 5,544.67 5,545.94 0.0M
2022-01-17 5,653.23 5,685.17 5,593.20 5,594.48 0.0M
2022-01-14 5,534.45 5,654.51 5,534.45 5,650.68 0.0M
2022-01-13 5,506.35 5,567.66 5,469.31 5,542.11 0.0M
2022-01-12 5,660.90 5,673.67 5,503.79 5,512.73 0.0M
2022-01-11 5,588.09 5,683.89 5,581.71 5,618.75 0.0M
2022-01-10 5,577.87 5,641.74 5,558.72 5,566.38 0.0M
2022-01-07 5,502.51 5,617.47 5,480.80 5,561.27 0.0M
2022-01-06 5,530.61 5,530.61 5,438.65 5,471.86 0.0M
2022-01-05 5,703.05 5,759.25 5,557.44 5,585.54 0.0M
2022-01-04 5,772.02 5,783.52 5,658.34 5,699.22 0.0M
2022-01-03 5,639.18 5,745.20 5,632.80 5,726.04 0.0M