Pernod Ricard

PERP
🏛️ 독일 →
83.50
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
2025-09-29 84.36 84.36 83.38 83.50 0.0M
2025-09-26 85.58 85.58 83.06 83.24 0.0M
2025-09-25 86.50 86.50 86.10 86.12 0.0M
2025-09-24 87.48 87.48 86.00 86.38 0.0M
2025-09-23 86.80 87.94 86.80 87.36 0.0M
2025-09-22 88.96 88.96 88.44 88.64 0.0M
2025-09-19 89.18 89.18 89.18 89.18 0.0M
2025-09-18 90.00 90.00 90.00 90.00 0.0M
2025-09-17 89.58 90.04 89.00 90.04 0.0M
2025-09-16 90.84 90.84 88.90 89.54 0.0M
2025-09-15 90.86 90.86 90.86 90.86 0.0M
2025-09-12 91.56 91.56 90.00 90.00 0.0M
2025-09-11 91.90 91.90 91.08 91.08 0.0M
2025-09-10 93.50 93.50 91.56 91.56 0.0M
2025-09-09 95.08 95.08 94.32 94.32 0.0M
2025-09-08 96.28 96.28 95.00 95.00 0.0M
2025-09-05 96.76 96.76 96.38 96.38 0.0M
2025-09-04 99.46 99.46 99.46 99.46 0.0M
2025-09-03 98.58 99.34 98.58 99.34 0.0M
2025-09-02 97.80 97.80 97.80 97.80 0.0M
2025-09-01 97.54 98.28 97.54 98.28 0.0M
2025-08-29 101.15 101.15 99.32 99.32 0.0M
2025-08-28 98.00 107.00 98.00 100.75 0.0M
2025-08-27 98.64 98.64 98.64 98.64 0.0M
2025-08-26 99.42 99.42 99.42 99.42 0.0M
2025-08-25 101.65 101.65 100.70 100.70 0.0M
2025-08-22 100.90 101.65 100.90 101.65 0.0M
2025-08-21 102.80 102.80 101.85 101.85 0.0M
2025-08-20 99.74 103.45 99.74 102.05 0.0M
2025-08-19 97.62 97.62 97.62 97.62 0.0M
2025-08-18 98.32 98.32 98.30 98.30 0.0M
2025-08-15 96.88 98.42 96.00 98.30 0.0M
2025-08-14 96.40 96.82 96.40 96.82 0.0M
2025-08-13 96.22 96.22 96.22 96.22 0.0M
2025-08-12 96.40 96.40 96.02 96.02 0.0M
2025-08-11 95.98 95.98 95.98 95.98 0.0M
2025-08-08 94.78 96.50 94.78 96.50 0.0M
2025-08-07 92.98 95.20 92.98 95.08 0.0M
2025-08-06 90.80 93.16 90.80 93.16 0.0M
2025-08-05 89.76 91.04 89.70 90.86 0.0M
2025-08-04 89.98 89.98 89.98 89.98 0.0M
2025-08-01 90.04 90.84 90.04 90.84 0.0M
2025-07-31 94.64 94.64 90.90 90.90 0.0M
2025-07-30 94.48 94.48 94.48 94.48 0.0M
2025-07-29 96.96 97.20 94.88 94.88 0.0M
2025-07-28 102.15 102.20 98.94 98.94 0.0M
2025-07-25 97.10 99.58 97.10 99.58 0.0M
2025-07-24 96.90 99.00 96.90 99.00 0.0M
2025-07-23 94.76 96.80 94.76 96.80 0.0M
2025-07-22 93.44 95.72 93.44 95.72 0.0M
2025-07-21 94.24 94.24 93.42 93.42 0.0M
2025-07-18 93.42 94.82 93.42 93.82 0.0M
2025-07-17 92.78 92.90 92.78 92.90 0.0M
2025-07-16 92.98 92.98 92.98 92.98 0.0M
2025-07-15 93.92 94.74 93.92 94.46 0.0M
2025-07-14 93.92 93.92 93.00 93.20 0.0M
2025-07-11 96.06 96.06 95.32 95.46 0.0M
2025-07-10 92.48 95.90 92.48 94.76 0.0M
2025-07-09 92.26 92.50 92.26 92.50 0.0M
2025-07-08 89.46 89.46 89.46 89.46 0.0M
2025-07-07 89.84 89.84 89.34 89.34 0.0M
2025-07-04 89.72 90.24 89.62 90.24 0.0M
2025-07-03 91.20 91.20 91.00 91.00 0.0M
2025-07-02 87.96 90.56 87.96 90.56 0.0M
2025-07-01 84.92 85.22 84.56 85.22 0.0M
2025-06-30 86.90 86.90 84.62 85.00 0.0M
2025-06-27 85.86 87.06 85.86 86.70 0.0M
2025-06-26 85.86 86.00 85.72 85.78 0.0M
2025-06-25 87.08 87.08 86.66 86.66 0.0M
2025-06-24 87.60 88.10 87.14 87.14 0.0M
2025-06-23 87.42 87.42 87.42 87.42 0.0M
2025-06-20 88.94 88.94 88.00 88.00 0.0M
2025-06-19 88.20 88.20 87.50 87.82 0.0M
2025-06-18 88.48 88.48 88.48 88.48 0.0M
2025-06-17 88.46 88.46 88.46 88.46 0.0M
2025-06-16 89.54 89.54 88.70 88.70 0.0M
2025-06-13 89.16 89.16 89.16 89.16 0.0M
2025-06-12 89.98 89.98 89.26 89.26 0.0M
2025-06-11 90.78 91.12 90.70 90.70 0.0M
2025-06-10 90.60 91.06 90.60 91.06 0.0M
2025-06-09 88.48 88.48 88.48 88.48 0.0M
2025-06-06 88.38 88.38 87.96 87.96 0.0M
2025-06-05 92.72 92.72 88.74 88.74 0.0M
2025-06-04 89.98 89.98 89.98 89.98 0.0M
2025-06-03 90.32 90.32 90.32 90.32 0.0M
2025-06-02 90.48 90.48 90.46 90.46 0.0M
2025-05-30 91.12 91.12 91.12 91.12 0.0M
2025-05-29 93.24 93.24 91.16 91.16 0.0M
2025-05-28 92.78 92.78 91.50 91.90 0.0M
2025-05-27 93.06 93.06 92.88 92.88 0.0M
2025-05-26 92.76 92.84 92.76 92.84 0.0M
2025-05-23 93.50 93.50 90.22 92.04 0.0M
2025-05-22 94.70 94.70 94.70 94.70 0.0M
2025-05-21 94.58 94.58 94.58 94.58 0.0M
2025-05-20 94.12 94.52 93.88 94.52 0.0M
2025-05-19 95.64 95.64 94.08 94.08 0.0M
2025-05-16 94.86 94.86 94.86 94.86 0.0M
2025-05-15 96.38 96.38 96.38 96.38 0.0M
2025-05-14 97.24 97.24 97.24 97.24 0.0M
2025-05-13 98.00 98.00 98.00 98.00 0.0M
2025-05-12 97.28 97.28 97.28 97.28 0.0M
2025-05-09 96.92 96.92 96.64 96.64 0.0M
2025-05-08 97.42 97.64 96.86 96.86 0.0M
2025-05-07 97.26 97.26 97.26 97.26 0.0M
2025-05-06 95.58 96.92 95.58 96.92 0.0M
2025-05-05 96.32 96.64 95.84 96.04 0.0M
2025-05-02 95.62 95.62 95.62 95.62 0.0M
2025-04-30 94.62 96.52 94.62 96.52 0.0M
2025-04-29 94.92 94.98 94.82 94.98 0.0M
2025-04-28 96.26 96.52 96.26 96.52 0.0M
2025-04-25 98.24 98.24 96.24 96.24 0.0M
2025-04-24 96.48 96.48 96.48 96.48 0.0M
2025-04-23 95.38 97.80 95.38 97.80 0.0M
2025-04-22 93.84 95.08 92.50 95.08 0.0M
2025-04-17 90.84 90.84 90.84 90.84 0.0M
2025-04-16 89.90 89.90 89.90 89.90 0.0M
2025-04-15 91.86 91.86 90.44 90.44 0.0M
2025-04-14 92.74 92.74 92.74 92.74 0.0M
2025-04-11 92.02 92.02 90.80 90.86 0.0M
2025-04-10 92.96 92.96 90.84 90.84 0.0M
2025-04-09 87.52 92.80 87.50 92.80 0.0M
2025-04-08 88.52 89.40 88.18 89.40 0.0M
2025-04-07 86.40 88.24 85.74 88.24 0.0M
2025-04-04 90.06 91.42 87.32 87.32 0.0M
2025-04-03 91.40 94.62 91.40 91.40 0.0M
2025-04-02 91.68 93.12 91.68 93.12 0.0M
2025-04-01 91.84 92.14 91.00 92.14 0.0M
2025-03-31 94.04 94.04 91.78 91.78 0.0M
2025-03-28 91.80 91.82 91.04 91.80 0.0M
2025-03-27 91.28 92.28 91.28 92.28 0.0M
2025-03-26 93.94 93.94 91.58 92.40 0.0M
2025-03-25 94.80 94.80 94.48 94.48 0.0M
2025-03-24 96.00 96.00 94.16 95.20 0.0M
2025-03-21 96.46 96.46 95.20 95.20 0.0M
2025-03-20 96.70 97.22 96.70 96.74 0.0M
2025-03-19 97.68 97.68 97.20 97.28 0.0M
2025-03-18 96.86 97.54 96.86 97.54 0.0M
2025-03-17 97.44 97.80 97.44 97.80 0.0M
2025-03-14 96.14 97.12 96.14 96.16 0.0M
2025-03-13 100.30 100.30 96.00 96.68 0.0M
2025-03-12 100.50 102.25 100.50 102.20 0.0M
2025-03-11 103.60 103.95 100.45 100.45 0.0M
2025-03-10 102.05 102.70 102.05 102.70 0.0M
2025-03-07 103.00 103.00 101.50 101.50 0.0M
2025-03-06 103.80 103.80 103.00 103.00 0.0M
2025-03-05 103.35 104.45 103.35 104.45 0.0M
2025-03-04 102.50 102.80 102.50 102.70 0.0M
2025-03-03 103.40 104.30 103.40 104.30 0.0M
2025-02-28 99.46 103.10 99.46 103.05 0.0M
2025-02-27 100.90 100.90 100.00 100.00 0.0M
2025-02-26 99.52 100.35 99.52 100.35 0.0M
2025-02-25 100.05 100.05 99.00 99.00 0.0M
2025-02-24 100.55 100.55 99.20 100.10 0.0M
2025-02-21 96.06 99.00 96.06 99.00 0.0M
2025-02-20 97.56 97.56 96.26 96.26 0.0M
2025-02-19 98.02 98.02 97.32 97.84 0.0M
2025-02-18 100.05 100.05 96.90 98.38 0.0M
2025-02-17 98.76 100.50 97.50 100.50 0.0M
2025-02-14 99.58 99.58 98.62 98.62 0.0M
2025-02-13 98.84 100.25 98.84 99.64 0.0M
2025-02-12 98.12 99.26 98.12 98.60 0.0M
2025-02-11 100.30 100.30 98.14 98.72 0.0M
2025-02-10 101.65 101.65 99.18 101.00 0.0M
2025-02-07 105.65 105.65 102.05 102.05 0.0M
2025-02-06 102.35 107.45 102.35 105.95 0.0M
2025-02-05 105.70 106.25 103.30 103.30 0.0M
2025-02-04 107.70 107.70 105.00 106.90 0.0M
2025-02-03 108.00 108.15 108.00 108.15 0.0M
2025-01-31 109.85 109.85 109.85 109.85 0.0M
2025-01-30 108.55 109.30 108.55 109.30 0.0M
2025-01-29 111.70 111.70 109.65 110.00 0.0M
2025-01-28 111.55 112.15 111.40 111.40 0.0M
2025-01-27 110.70 110.70 110.70 110.70 0.0M
2025-01-24 106.45 109.25 106.45 109.25 0.0M
2025-01-23 105.65 105.65 105.55 105.55 0.0M
2025-01-22 105.65 106.60 105.65 106.15 0.0M
2025-01-21 107.80 107.80 106.45 106.45 0.0M
2025-01-20 107.90 107.90 107.90 107.90 0.0M
2025-01-17 104.15 105.85 104.15 105.85 0.0M
2025-01-16 103.05 105.00 103.05 105.00 0.0M
2025-01-15 104.30 104.30 103.10 103.10 0.0M
2025-01-14 106.10 106.10 106.10 106.10 0.0M
2025-01-13 106.35 106.35 104.65 104.65 0.0M
2025-01-10 108.70 108.70 106.60 106.65 0.0M
2025-01-09 107.65 107.65 107.65 107.65 0.0M
2025-01-08 108.45 108.45 108.15 108.15 0.0M
2025-01-07 108.50 109.85 108.50 109.85 0.0M
2025-01-06 106.10 106.45 105.20 106.45 0.0M
2025-01-03 108.15 108.15 105.15 105.70 0.0M
2025-01-02 108.65 109.30 108.15 108.15 0.0M