Edenred SA (EDEN)

EDEN
🏛️ 프랑스 →
20.09
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
2023-12-29 53.98 54.24 53.98 54.14 0.2M
2023-12-28 54.36 54.60 53.98 54.06 0.3M
2023-12-27 54.60 54.74 54.30 54.44 0.2M
2023-12-22 54.80 54.88 54.20 54.50 0.3M
2023-12-21 54.80 54.92 54.60 54.88 0.3M
2023-12-20 54.30 55.24 54.14 55.06 0.4M
2023-12-19 53.80 54.20 53.78 54.20 0.3M
2023-12-18 53.78 53.82 53.46 53.80 0.3M
2023-12-15 54.02 54.16 53.06 53.90 0.9M
2023-12-14 53.76 54.78 53.76 53.84 0.5M
2023-12-13 53.20 53.62 53.12 53.22 0.4M
2023-12-12 53.52 53.60 53.06 53.12 0.4M
2023-12-11 53.22 53.64 52.90 53.46 0.4M
2023-12-08 52.60 53.20 52.56 53.20 0.3M
2023-12-07 51.78 52.90 51.60 52.66 0.5M
2023-12-06 51.50 52.42 51.42 52.02 0.5M
2023-12-05 51.14 51.44 51.00 51.38 0.3M
2023-12-04 50.84 51.52 50.84 51.34 0.4M
2023-12-01 50.30 50.92 50.28 50.90 0.5M
2023-11-30 50.02 50.36 49.70 50.00 0.8M
2023-11-29 49.75 50.42 49.75 50.02 0.3M
2023-11-28 50.44 50.44 49.72 49.83 0.3M
2023-11-27 50.44 50.86 50.42 50.44 0.3M
2023-11-24 50.34 50.62 50.02 50.48 0.4M
2023-11-23 50.34 50.64 50.10 50.44 0.3M
2023-11-22 50.18 50.58 50.14 50.42 0.4M
2023-11-21 50.40 50.66 50.00 50.06 0.3M
2023-11-20 50.12 50.56 49.94 50.52 0.5M
2023-11-17 49.71 50.36 49.63 50.02 0.5M
2023-11-16 50.82 50.94 49.49 49.65 0.6M
2023-11-15 50.34 51.44 50.30 50.72 0.6M
2023-11-14 49.91 50.38 49.69 50.10 0.4M
2023-11-13 49.71 49.95 49.17 49.70 0.4M
2023-11-10 49.77 50.16 49.18 49.42 0.5M
2023-11-09 49.25 49.66 48.89 49.66 0.6M
2023-11-08 48.50 49.60 48.45 49.28 0.6M
2023-11-07 48.00 49.24 47.85 48.62 1.2M
2023-11-06 50.94 51.42 50.44 50.80 0.3M
2023-11-03 51.32 51.38 50.46 50.72 0.4M
2023-11-02 50.32 51.52 50.18 51.14 0.4M
2023-11-01 50.24 50.40 49.61 49.85 0.3M
2023-10-31 49.85 50.44 49.56 50.24 0.4M
2023-10-30 50.10 50.62 49.91 49.97 0.3M
2023-10-27 50.66 50.66 49.64 49.85 0.6M
2023-10-26 50.62 51.40 50.36 50.50 0.5M
2023-10-25 51.52 51.76 50.48 50.94 0.4M
2023-10-24 51.88 52.00 51.04 51.54 0.6M
2023-10-23 51.60 51.92 51.14 51.92 0.4M
2023-10-20 52.34 52.40 51.60 51.60 0.7M
2023-10-19 54.10 54.12 50.98 52.56 1.0M
2023-10-18 54.72 55.26 54.12 54.12 0.6M
2023-10-17 57.00 57.00 54.24 55.22 1.1M
2023-10-16 54.14 54.32 53.04 53.04 0.6M
2023-10-13 54.34 54.46 53.78 54.00 0.4M
2023-10-12 54.00 54.82 53.88 54.36 0.5M
2023-10-11 53.64 54.08 53.44 53.58 0.4M
2023-10-10 52.90 53.50 52.86 53.50 0.4M
2023-10-09 52.48 52.80 52.32 52.78 0.4M
2023-10-06 52.30 52.84 51.94 52.70 0.3M
2023-10-05 52.74 52.94 51.94 52.14 0.7M
2023-10-04 52.04 53.52 51.96 52.84 0.6M
2023-10-03 52.30 53.90 51.66 52.26 0.9M
2023-10-02 59.46 59.50 52.66 52.78 2.4M
2023-09-29 59.50 59.86 59.28 59.28 0.8M
2023-09-28 58.84 59.50 58.60 59.50 0.4M
2023-09-27 58.80 59.50 58.66 58.94 0.4M
2023-09-26 59.12 59.12 58.52 58.78 0.4M
2023-09-25 59.50 59.66 59.06 59.36 0.3M
2023-09-22 59.38 60.14 58.54 59.66 0.3M
2023-09-21 60.20 60.54 59.64 59.86 0.3M
2023-09-20 59.38 61.46 59.34 60.88 0.5M
2023-09-19 58.14 59.48 58.02 59.24 0.3M
2023-09-18 58.96 58.96 57.84 58.22 0.3M
2023-09-15 59.26 59.62 58.94 59.12 0.9M
2023-09-14 57.68 58.90 57.54 58.90 0.5M
2023-09-13 57.64 57.70 56.80 57.52 0.4M
2023-09-12 58.74 58.76 57.92 58.00 0.3M
2023-09-11 58.58 58.76 58.26 58.64 0.3M
2023-09-08 57.92 58.44 57.60 58.44 0.4M
2023-09-07 58.04 58.06 57.42 57.78 0.4M
2023-09-06 58.44 58.66 57.64 58.24 0.3M
2023-09-05 58.70 58.96 58.32 58.58 0.2M
2023-09-04 58.68 59.10 58.52 58.72 0.2M
2023-09-01 58.90 58.90 58.30 58.48 0.3M
2023-08-31 58.80 59.34 58.74 58.84 0.5M
2023-08-30 59.00 59.16 58.78 58.84 0.2M
2023-08-29 59.36 59.38 58.86 58.98 0.3M
2023-08-28 59.04 59.30 58.80 59.30 0.2M
2023-08-25 58.20 59.08 58.20 58.74 0.2M
2023-08-24 58.40 58.96 58.22 58.32 0.3M
2023-08-23 57.98 58.34 57.84 58.26 0.3M
2023-08-22 57.14 57.90 56.90 57.74 0.4M
2023-08-21 56.62 57.16 56.44 56.92 0.3M
2023-08-18 56.96 56.96 56.08 56.66 0.4M
2023-08-17 57.76 57.94 57.02 57.06 0.4M
2023-08-16 58.32 58.48 57.88 58.08 0.2M
2023-08-15 59.18 59.18 58.06 58.46 0.2M
2023-08-14 58.96 59.16 58.68 59.12 0.3M
2023-08-11 59.12 59.54 58.92 59.10 0.3M
2023-08-10 58.36 59.54 58.30 59.32 0.5M
2023-08-09 58.08 58.68 58.08 58.22 0.2M
2023-08-08 58.20 58.42 57.66 57.84 0.3M
2023-08-07 57.92 58.42 57.56 58.36 0.2M
2023-08-04 58.14 58.34 57.68 58.02 0.4M
2023-08-03 58.36 58.60 57.58 58.10 0.4M
2023-08-02 58.26 59.48 58.20 58.54 0.5M
2023-08-01 59.00 59.20 58.02 58.88 0.5M
2023-07-31 59.20 59.48 58.60 59.08 0.5M
2023-07-28 57.88 59.24 57.88 59.24 0.6M
2023-07-27 57.50 58.52 57.50 58.00 0.6M
2023-07-26 58.52 58.76 56.48 57.20 0.9M
2023-07-25 59.94 61.04 56.90 58.64 1.0M
2023-07-24 58.32 59.44 58.04 59.18 0.5M
2023-07-21 58.30 58.56 57.90 58.38 0.3M
2023-07-20 58.20 58.64 57.90 58.16 0.5M
2023-07-19 58.58 58.84 58.18 58.26 0.4M
2023-07-18 59.08 59.24 58.52 58.52 0.3M
2023-07-17 59.20 59.34 58.96 58.96 0.2M
2023-07-14 59.10 59.26 58.86 59.16 0.2M
2023-07-13 58.60 59.16 58.52 59.08 0.3M
2023-07-12 58.30 58.62 57.90 58.50 0.4M
2023-07-11 58.30 58.66 57.96 58.26 0.3M
2023-07-10 57.88 58.36 57.66 58.04 0.3M
2023-07-07 57.90 58.24 57.52 57.94 0.4M
2023-07-06 58.96 58.96 57.64 57.76 0.5M
2023-07-05 59.26 59.36 58.84 59.02 0.4M
2023-07-04 59.62 59.94 59.34 59.34 0.3M
2023-07-03 61.46 61.62 59.50 59.50 0.6M
2023-06-30 60.50 61.68 60.30 61.34 0.9M
2023-06-29 60.62 60.94 60.36 60.58 0.6M
2023-06-28 60.48 60.62 59.84 60.48 0.6M
2023-06-27 59.78 60.34 59.48 60.28 0.4M
2023-06-26 59.88 59.88 59.00 59.60 0.5M
2023-06-23 59.94 60.00 59.48 59.88 0.4M
2023-06-22 61.10 61.14 59.96 60.00 0.4M
2023-06-21 61.26 61.50 61.16 61.24 0.3M
2023-06-20 61.18 61.58 61.18 61.38 0.4M
2023-06-19 61.58 61.74 60.96 61.16 0.5M
2023-06-16 62.10 62.40 61.66 61.68 4.2M
2023-06-15 61.62 61.98 61.62 61.98 0.4M
2023-06-14 61.60 61.90 61.50 61.64 0.4M
2023-06-13 61.90 61.90 61.36 61.66 0.5M
2023-06-12 61.54 61.76 61.30 61.70 0.4M
2023-06-09 61.34 61.78 60.92 61.34 0.6M
2023-06-08 60.40 61.04 60.20 60.94 0.5M
2023-06-07 59.58 60.58 59.48 60.58 0.5M
2023-06-06 60.82 61.00 60.62 60.62 0.4M
2023-06-05 60.70 61.04 60.46 60.78 0.4M
2023-06-02 60.60 61.02 60.08 60.72 0.4M
2023-06-01 60.44 60.56 60.04 60.56 0.4M
2023-05-31 59.28 61.06 59.18 60.08 2.1M
2023-05-30 60.38 60.42 59.32 59.36 0.4M
2023-05-29 60.32 60.56 60.20 60.32 0.2M
2023-05-26 60.10 60.50 59.72 60.24 0.5M
2023-05-25 61.00 61.00 59.98 59.98 0.4M
2023-05-24 60.34 60.94 60.30 60.94 0.6M
2023-05-23 60.68 61.06 60.50 60.62 0.3M
2023-05-22 60.20 60.76 60.10 60.76 0.4M
2023-05-19 59.80 60.14 59.40 60.02 0.4M
2023-05-18 60.12 60.12 59.44 59.62 0.3M
2023-05-17 59.90 60.34 59.60 59.80 0.4M
2023-05-16 58.96 59.92 58.74 59.70 0.7M
2023-05-15 59.26 59.28 58.78 59.06 0.3M
2023-05-12 58.76 59.24 58.70 59.04 0.4M
2023-05-11 58.60 59.02 58.44 58.60 0.4M
2023-05-10 58.72 59.06 58.36 58.46 0.3M
2023-05-09 58.56 58.88 58.54 58.88 0.4M
2023-05-08 58.44 58.78 58.38 58.54 0.2M
2023-05-05 58.76 58.88 58.18 58.46 0.4M
2023-05-04 58.72 58.98 58.28 58.48 0.5M
2023-05-03 58.20 58.82 58.20 58.68 0.4M
2023-05-02 58.90 59.08 58.32 58.32 0.6M
2023-04-28 58.90 59.14 58.42 58.92 0.5M
2023-04-27 58.10 58.78 57.92 58.70 0.5M
2023-04-26 58.10 58.24 57.68 58.18 0.5M
2023-04-25 57.60 58.64 57.44 58.40 0.5M
2023-04-24 58.68 58.78 57.92 58.00 0.5M
2023-04-21 58.02 58.58 57.60 58.58 0.5M
2023-04-20 58.50 58.50 57.24 58.06 0.6M
2023-04-19 58.08 58.44 57.68 57.68 0.5M
2023-04-18 57.72 57.88 57.30 57.88 0.6M
2023-04-17 56.82 58.12 56.82 57.72 0.5M
2023-04-14 56.84 57.00 56.56 56.84 0.4M
2023-04-13 57.10 57.42 56.54 56.80 0.5M
2023-04-12 56.48 57.02 56.46 56.80 0.4M
2023-04-11 56.00 56.82 55.46 56.42 0.6M
2023-04-06 56.02 56.84 56.00 56.42 0.3M
2023-04-05 55.18 56.50 55.00 56.32 0.7M
2023-04-04 54.72 55.54 54.72 55.14 0.4M
2023-04-03 54.72 54.90 54.36 54.62 0.5M
2023-03-31 54.80 55.10 54.54 54.54 0.5M
2023-03-30 54.14 55.00 54.14 54.88 0.5M
2023-03-29 53.66 53.92 53.24 53.64 0.5M
2023-03-28 53.50 53.98 53.38 53.50 0.4M
2023-03-27 52.80 53.44 52.72 53.16 0.4M
2023-03-24 52.70 52.88 51.88 52.54 0.4M
2023-03-23 53.00 53.16 52.58 52.78 0.3M
2023-03-22 53.14 53.70 52.94 53.12 0.4M
2023-03-21 52.20 53.20 52.12 52.98 0.3M
2023-03-20 51.38 52.18 50.86 51.86 0.4M
2023-03-17 51.34 51.70 51.10 51.70 1.2M
2023-03-16 50.92 51.34 49.99 51.00 0.6M
2023-03-15 51.72 52.06 50.18 50.70 0.5M
2023-03-14 51.58 51.96 51.16 51.70 0.6M
2023-03-13 52.96 52.98 51.26 51.58 0.6M
2023-03-10 52.90 53.12 52.52 53.12 0.4M
2023-03-09 53.02 53.40 52.94 53.20 0.3M
2023-03-08 52.66 53.30 52.50 53.16 0.4M
2023-03-07 52.70 53.16 52.66 52.74 0.4M
2023-03-06 53.58 53.62 52.62 52.64 0.5M
2023-03-03 53.78 54.00 53.40 53.40 0.6M
2023-03-02 53.90 54.12 53.52 53.70 0.5M
2023-03-01 53.36 54.04 53.36 54.04 0.5M
2023-02-28 53.44 54.00 53.10 53.32 0.7M
2023-02-27 53.98 54.06 53.54 53.56 0.5M
2023-02-24 53.30 54.04 53.26 54.02 0.4M
2023-02-23 53.68 54.04 52.86 53.10 0.4M
2023-02-22 52.82 54.34 52.44 53.56 0.6M
2023-02-21 52.14 53.44 50.48 52.96 0.7M
2023-02-20 52.20 52.50 52.04 52.32 0.4M
2023-02-17 51.94 52.18 51.48 52.04 0.3M
2023-02-16 51.82 52.20 51.72 52.14 0.4M
2023-02-15 51.06 51.60 51.04 51.54 0.4M
2023-02-14 50.74 51.36 50.72 51.24 0.4M
2023-02-13 50.74 50.96 50.66 50.76 0.4M
2023-02-10 51.02 51.20 50.28 50.72 0.5M
2023-02-09 51.18 51.86 51.00 51.06 0.4M
2023-02-08 50.54 51.24 50.54 50.94 0.3M
2023-02-07 50.24 51.16 50.22 50.38 0.4M
2023-02-06 50.54 50.70 49.87 50.32 0.4M
2023-02-03 49.02 51.02 49.02 50.78 0.6M
2023-02-02 50.06 50.10 48.56 49.08 0.8M
2023-02-01 49.99 50.44 49.79 50.10 0.4M
2023-01-31 50.42 50.46 49.49 49.99 0.6M
2023-01-30 49.80 50.68 49.38 50.64 0.5M
2023-01-27 49.67 50.02 49.61 50.02 0.4M
2023-01-26 49.81 49.94 49.29 49.73 0.3M
2023-01-25 50.00 50.30 49.48 49.77 0.2M
2023-01-24 49.62 49.91 49.35 49.91 0.3M
2023-01-23 50.04 50.18 49.53 49.57 0.2M
2023-01-20 50.30 50.30 49.80 50.04 0.2M
2023-01-19 49.90 51.02 49.87 50.32 0.5M
2023-01-18 49.74 50.46 49.74 49.96 0.3M
2023-01-17 49.37 49.75 49.01 49.72 0.3M
2023-01-16 49.35 49.82 49.04 49.42 0.2M
2023-01-13 49.05 49.19 48.85 49.12 0.4M
2023-01-12 48.53 49.19 48.41 48.95 0.5M
2023-01-11 48.30 48.59 47.84 48.55 0.4M
2023-01-10 47.84 48.69 47.74 48.31 0.6M
2023-01-09 48.79 49.24 48.60 48.82 0.5M
2023-01-06 48.38 49.03 48.07 48.78 0.4M
2023-01-05 48.67 49.11 47.86 48.25 0.7M
2023-01-04 50.38 50.38 48.15 48.89 0.9M
2023-01-03 50.30 50.64 49.92 50.28 0.4M
2023-01-02 51.28 51.38 50.36 50.36 0.3M