Prysmian

PRY
🏛️ 독일 →
84.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 41.20 41.20 41.20 41.20 0.0M
2023-12-28 41.21 41.27 41.14 41.21 0.0M
2023-12-27 40.98 41.12 40.94 41.10 0.0M
2023-12-22 40.68 40.78 40.68 40.78 0.0M
2023-12-21 40.26 40.87 40.26 40.87 0.0M
2023-12-20 40.72 40.86 40.28 40.28 0.0M
2023-12-19 40.10 40.65 40.10 40.65 0.0M
2023-12-18 39.55 39.77 39.55 39.77 0.0M
2023-12-15 39.01 39.32 39.01 39.32 0.0M
2023-12-14 39.52 39.52 39.04 39.04 0.0M
2023-12-13 39.26 39.26 38.48 38.77 0.0M
2023-12-12 38.69 38.86 38.69 38.86 0.0M
2023-12-11 39.09 39.09 38.70 38.70 0.0M
2023-12-08 37.51 38.61 37.51 38.51 0.0M
2023-12-07 37.23 37.45 37.23 37.45 0.0M
2023-12-06 36.62 37.26 36.62 37.26 0.0M
2023-12-05 36.04 36.79 36.04 36.79 0.0M
2023-12-04 36.47 36.53 36.34 36.34 0.0M
2023-12-01 35.68 35.91 35.68 35.91 0.0M
2023-11-30 35.27 35.62 35.27 35.36 0.0M
2023-11-29 34.53 35.22 34.53 35.22 0.0M
2023-11-28 34.86 34.86 34.42 34.47 0.0M
2023-11-27 35.58 35.58 35.28 35.32 0.0M
2023-11-24 35.30 35.57 35.30 35.57 0.0M
2023-11-23 35.66 35.66 35.22 35.22 0.0M
2023-11-22 35.47 35.93 35.47 35.93 0.0M
2023-11-21 36.44 36.44 35.64 35.64 0.0M
2023-11-20 35.97 36.30 35.97 36.30 0.0M
2023-11-17 35.09 35.74 35.09 35.74 0.0M
2023-11-16 35.46 35.66 35.46 35.66 0.0M
2023-11-15 35.94 35.94 35.49 35.49 0.0M
2023-11-14 35.06 35.98 35.06 35.98 0.0M
2023-11-13 34.66 34.99 34.66 34.99 0.0M
2023-11-10 34.89 34.89 34.89 34.89 0.0M
2023-11-09 34.63 35.33 34.63 35.33 0.0M
2023-11-08 34.55 34.66 34.55 34.66 0.0M
2023-11-07 35.88 35.88 35.09 35.09 0.0M
2023-11-06 36.08 36.08 36.00 36.00 0.0M
2023-11-03 35.49 35.77 35.49 35.77 0.0M
2023-11-02 35.12 36.00 35.12 35.87 0.0M
2023-11-01 35.56 35.56 35.02 35.02 0.0M
2023-10-31 35.34 35.47 35.32 35.32 0.0M
2023-10-30 34.29 34.90 34.29 34.30 0.0M
2023-10-27 33.47 33.98 33.47 33.98 0.0M
2023-10-26 33.83 33.86 33.70 33.85 0.0M
2023-10-25 34.09 34.09 33.36 33.95 0.0M
2023-10-24 34.57 34.92 34.57 34.92 0.0M
2023-10-23 34.57 34.87 34.57 34.73 0.0M
2023-10-20 34.46 34.62 34.30 34.42 0.0M
2023-10-19 35.57 35.57 34.85 34.85 0.0M
2023-10-18 35.12 35.57 35.12 35.52 0.0M
2023-10-17 36.26 36.26 35.59 35.59 0.0M
2023-10-16 35.46 35.46 35.46 35.46 0.0M
2023-10-13 37.19 37.19 35.40 35.40 0.0M
2023-10-12 37.14 37.21 37.14 37.21 0.0M
2023-10-11 36.71 37.16 36.71 37.16 0.0M
2023-10-10 36.62 36.62 36.57 36.57 0.0M
2023-10-09 36.90 36.90 36.78 36.78 0.0M
2023-10-06 37.18 37.18 36.87 36.87 0.0M
2023-10-05 36.48 37.46 36.48 37.25 0.0M
2023-10-04 35.83 35.83 35.40 35.74 0.0M
2023-10-03 37.87 37.87 36.30 36.30 0.0M
2023-10-02 38.46 38.60 38.00 38.14 0.0M
2023-09-29 37.46 38.39 37.46 38.13 0.0M
2023-09-28 36.32 37.58 36.32 37.58 0.0M
2023-09-27 36.17 36.49 36.14 36.35 0.0M
2023-09-26 36.21 36.27 36.04 36.04 0.0M
2023-09-25 36.40 36.96 36.40 36.96 0.0M
2023-09-22 37.02 37.17 37.00 37.00 0.0M
2023-09-21 38.16 38.16 37.45 37.45 0.0M
2023-09-20 38.60 38.74 38.60 38.74 0.0M
2023-09-19 38.50 38.52 38.50 38.52 0.0M
2023-09-18 38.95 38.95 38.78 38.78 0.0M
2023-09-15 39.61 39.69 39.01 39.01 0.0M
2023-09-14 37.93 39.18 37.93 39.05 0.0M
2023-09-13 37.75 37.79 37.70 37.70 0.0M
2023-09-12 38.58 38.58 38.30 38.30 0.0M
2023-09-11 38.02 38.02 37.92 37.92 0.0M
2023-09-08 37.86 37.86 37.86 37.86 0.0M
2023-09-07 37.03 37.73 37.03 37.73 0.0M
2023-09-06 37.37 37.37 37.37 37.37 0.0M
2023-09-05 37.59 37.59 37.51 37.51 0.0M
2023-09-04 37.97 37.97 37.97 37.97 0.0M
2023-09-01 37.73 38.06 37.64 37.64 0.0M
2023-08-31 38.10 38.10 37.74 37.80 0.0M
2023-08-30 38.24 38.24 37.92 38.07 0.0M
2023-08-29 37.62 38.13 37.62 38.13 0.0M
2023-08-28 36.77 37.58 36.77 37.58 0.0M
2023-08-25 36.12 36.53 36.12 36.53 0.0M
2023-08-24 36.59 36.59 36.01 36.01 0.0M
2023-08-23 35.85 36.33 35.85 36.33 0.0M
2023-08-22 35.76 36.04 35.76 35.89 0.0M
2023-08-21 34.68 34.68 34.67 34.67 0.0M
2023-08-18 34.76 34.76 34.69 34.69 0.0M
2023-08-17 34.98 35.00 34.80 34.80 0.0M
2023-08-16 35.61 35.89 35.48 35.48 0.0M
2023-08-15 35.72 35.80 35.72 35.80 0.0M
2023-08-14 35.44 36.00 35.44 36.00 0.0M
2023-08-11 35.52 35.52 35.43 35.43 0.0M
2023-08-10 35.64 35.64 35.46 35.46 0.0M
2023-08-09 35.75 35.75 35.57 35.57 0.0M
2023-08-08 35.46 35.85 35.46 35.85 0.0M
2023-08-07 35.84 35.92 35.58 35.92 0.0M
2023-08-04 36.44 36.44 35.61 35.61 0.0M
2023-08-03 36.85 36.85 36.66 36.66 0.0M
2023-08-02 36.30 37.33 36.30 36.98 0.0M
2023-08-01 36.21 36.72 36.21 36.63 0.0M
2023-07-31 36.03 36.36 36.03 36.20 0.0M
2023-07-28 37.23 37.23 36.00 36.00 0.0M
2023-07-27 35.57 37.16 35.29 36.74 0.0M
2023-07-26 36.00 36.00 35.19 35.50 0.0M
2023-07-25 36.20 36.20 35.97 35.97 0.0M
2023-07-24 36.14 36.58 36.14 36.58 0.0M
2023-07-21 36.26 36.28 36.26 36.28 0.0M
2023-07-20 36.49 36.49 36.21 36.21 0.0M
2023-07-19 37.20 37.20 36.74 36.74 0.0M
2023-07-18 37.22 37.22 36.86 37.04 0.0M
2023-07-17 37.26 37.26 37.26 37.26 0.0M
2023-07-14 38.46 38.46 37.07 37.07 0.0M
2023-07-13 37.65 37.83 37.65 37.71 0.0M
2023-07-12 36.68 37.84 36.68 37.84 0.0M
2023-07-11 36.48 36.84 36.48 36.60 0.0M
2023-07-10 36.67 36.68 36.67 36.68 0.0M
2023-07-07 36.19 36.81 36.19 36.81 0.0M
2023-07-06 37.20 37.20 36.38 36.38 0.0M
2023-07-05 37.76 37.76 37.67 37.67 0.0M
2023-07-04 38.05 38.12 38.00 38.00 0.0M
2023-07-03 37.97 37.97 37.97 37.97 0.0M
2023-06-30 37.00 38.31 37.00 38.31 0.0M
2023-06-29 36.89 37.01 36.89 37.01 0.0M
2023-06-28 36.31 37.05 36.31 37.05 0.0M
2023-06-27 35.19 36.12 35.19 36.12 0.0M
2023-06-26 34.55 34.91 34.55 34.91 0.0M
2023-06-23 35.38 35.38 35.00 35.02 0.0M
2023-06-22 35.30 35.98 35.30 35.98 0.0M
2023-06-21 36.26 36.26 36.26 36.26 0.0M
2023-06-20 36.63 36.63 36.12 36.12 0.0M
2023-06-19 36.78 36.78 36.78 36.78 0.0M
2023-06-16 37.05 37.11 36.98 36.98 0.0M
2023-06-15 37.19 37.19 37.02 37.02 0.0M
2023-06-14 37.32 37.32 37.28 37.28 0.0M
2023-06-13 37.10 37.55 37.10 37.51 0.0M
2023-06-12 35.86 37.00 35.86 36.89 0.0M
2023-06-09 35.70 35.80 35.69 35.69 0.0M
2023-06-08 35.39 35.69 35.39 35.69 0.0M
2023-06-07 35.58 35.70 35.51 35.51 0.0M
2023-06-06 35.42 35.49 35.42 35.49 0.0M
2023-06-05 36.14 36.14 35.53 35.53 0.0M
2023-06-02 35.84 36.51 35.84 36.51 0.0M
2023-06-01 35.11 35.88 35.11 35.88 0.0M
2023-05-31 35.50 35.50 34.79 34.79 0.0M
2023-05-30 35.22 36.13 35.22 36.13 0.0M
2023-05-29 35.35 35.35 35.35 35.35 0.0M
2023-05-26 35.12 35.34 35.12 35.34 0.0M
2023-05-25 34.96 35.17 34.96 35.17 0.0M
2023-05-24 34.97 35.02 34.77 35.02 0.0M
2023-05-23 34.83 34.83 34.73 34.73 0.0M
2023-05-22 34.97 34.97 34.97 34.97 0.0M
2023-05-19 35.49 35.51 35.45 35.45 0.0M
2023-05-18 35.67 35.67 35.67 35.67 0.0M
2023-05-17 35.13 35.41 35.13 35.41 0.0M
2023-05-16 35.89 35.89 35.49 35.49 0.0M
2023-05-15 35.51 35.83 35.51 35.83 0.0M
2023-05-12 35.51 36.16 35.07 35.29 0.0M
2023-05-11 36.67 36.67 35.10 35.10 0.0M
2023-05-10 36.93 36.93 36.53 36.53 0.0M
2023-05-09 37.34 37.34 36.76 36.76 0.0M
2023-05-08 37.40 37.80 37.40 37.80 0.0M
2023-05-05 36.84 37.61 36.84 37.34 0.0M
2023-05-04 36.79 36.79 36.35 36.51 0.0M
2023-05-03 37.16 37.16 37.16 37.16 0.0M
2023-05-02 37.51 37.51 37.14 37.14 0.0M
2023-04-28 36.24 37.01 36.24 37.01 0.0M
2023-04-27 35.66 36.49 35.66 36.35 0.0M
2023-04-26 36.78 36.78 35.70 35.70 0.0M
2023-04-25 37.17 37.17 36.86 36.86 0.0M
2023-04-24 37.60 37.60 37.31 37.31 0.0M
2023-04-21 38.16 38.16 37.97 38.06 0.0M
2023-04-20 38.31 38.31 37.98 37.98 0.0M
2023-04-19 38.56 38.58 38.34 38.34 0.0M
2023-04-18 38.29 38.39 38.29 38.31 0.0M
2023-04-17 38.07 38.07 38.07 38.07 0.0M
2023-04-14 37.30 37.70 37.22 37.66 0.0M
2023-04-13 37.33 37.33 37.27 37.27 0.0M
2023-04-12 37.39 37.39 37.23 37.23 0.0M
2023-04-11 37.13 37.13 37.11 37.11 0.0M
2023-04-06 36.58 37.13 36.58 37.13 0.0M
2023-04-05 37.04 37.04 36.66 36.66 0.0M
2023-04-04 38.56 38.56 37.63 37.63 0.0M
2023-04-03 38.46 38.46 38.04 38.04 0.0M
2023-03-31 38.47 38.67 38.47 38.67 0.0M
2023-03-30 38.33 38.33 38.19 38.32 0.0M
2023-03-29 37.43 38.18 37.43 38.18 0.0M
2023-03-28 36.69 37.11 36.69 37.11 0.0M
2023-03-27 36.20 36.64 36.20 36.64 0.0M
2023-03-24 36.16 36.16 35.74 35.74 0.0M
2023-03-23 36.63 36.63 36.20 36.20 0.0M
2023-03-22 36.79 36.79 36.46 36.46 0.0M
2023-03-21 36.29 36.96 36.29 36.96 0.0M
2023-03-20 34.87 36.09 34.87 36.09 0.0M
2023-03-17 35.82 35.82 35.50 35.50 0.0M
2023-03-16 36.01 36.16 36.01 36.16 0.0M
2023-03-15 37.01 37.01 35.58 35.77 0.0M
2023-03-14 36.56 37.51 36.56 37.34 0.0M
2023-03-13 37.64 37.64 36.58 36.74 0.0M
2023-03-10 38.59 38.64 37.50 37.50 0.0M
2023-03-09 38.84 39.23 38.84 39.23 0.0M
2023-03-08 37.67 38.41 37.67 38.41 0.0M
2023-03-07 38.09 38.09 37.72 37.72 0.0M
2023-03-06 38.35 38.35 37.77 37.77 0.0M
2023-03-03 36.58 38.06 36.58 38.06 0.0M
2023-03-02 36.34 36.52 36.34 36.52 0.0M
2023-03-01 36.55 36.69 36.55 36.69 0.0M
2023-02-28 36.16 36.46 36.16 36.28 0.0M
2023-02-27 36.08 36.32 36.08 36.32 0.0M
2023-02-24 36.47 36.47 35.94 35.94 0.0M
2023-02-23 36.14 36.43 36.14 36.43 0.0M
2023-02-22 36.29 36.29 36.03 36.03 0.0M
2023-02-21 36.80 36.80 36.49 36.49 0.0M
2023-02-20 37.70 37.70 37.70 37.70 0.0M
2023-02-17 37.63 37.77 37.63 37.77 0.0M
2023-02-16 37.87 37.87 37.86 37.86 0.0M
2023-02-15 37.09 37.69 37.09 37.69 0.0M
2023-02-14 37.15 37.28 37.15 37.28 0.0M
2023-02-13 36.75 37.22 36.75 37.22 0.0M
2023-02-10 37.23 37.23 36.74 36.74 0.0M
2023-02-09 37.13 37.42 37.10 37.10 0.0M
2023-02-08 37.67 37.67 37.67 37.67 0.0M
2023-02-07 37.37 37.37 37.37 37.37 0.0M
2023-02-06 37.25 37.25 37.25 37.25 0.0M
2023-02-03 37.29 37.29 37.24 37.24 0.0M
2023-02-02 37.68 37.80 37.68 37.80 0.0M
2023-02-01 37.25 38.37 36.91 36.91 0.0M
2023-01-31 36.92 37.48 36.92 37.48 0.0M
2023-01-30 37.53 38.50 37.01 37.02 0.0M
2023-01-27 37.30 37.61 37.20 37.50 0.0M
2023-01-26 36.95 37.27 36.95 37.27 0.0M
2023-01-25 37.70 37.70 37.41 37.41 0.0M
2023-01-24 37.61 37.61 37.59 37.59 0.0M
2023-01-23 36.80 36.80 36.80 36.80 0.0M
2023-01-20 37.02 37.07 36.97 37.07 0.0M
2023-01-19 36.58 36.58 36.35 36.35 0.0M
2023-01-18 36.55 36.74 36.55 36.74 0.0M
2023-01-17 35.49 36.47 35.49 36.47 0.0M
2023-01-16 35.42 35.42 35.38 35.38 0.0M
2023-01-13 35.40 35.40 35.18 35.18 0.0M
2023-01-12 34.76 35.00 34.76 35.00 0.0M
2023-01-11 34.63 34.63 34.63 34.63 0.0M
2023-01-10 34.50 34.66 34.50 34.66 0.0M
2023-01-09 34.90 34.90 34.78 34.78 0.0M
2023-01-06 34.12 34.65 34.12 34.65 0.0M
2023-01-05 34.05 34.05 33.85 33.85 0.0M
2023-01-04 35.36 35.36 35.36 35.36 0.0M
2023-01-03 35.08 35.68 35.08 35.30 0.0M
2023-01-02 34.80 34.80 34.80 34.80 0.0M