Pernod Ricard

PERP
🏛️ 영국 →
83.51
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
2025-09-26 84.96 85.28 83.36 83.51 0.0M
2025-09-25 86.21 86.76 85.46 85.49 0.0M
2025-09-24 87.20 87.16 85.82 86.55 0.0M
2025-09-23 87.24 88.52 87.10 87.47 0.0M
2025-09-22 88.52 88.78 86.84 87.05 0.0M
2025-09-19 88.94 90.50 88.54 89.72 1.0M
2025-09-18 88.94 89.94 89.06 89.12 1.0M
2025-09-17 89.78 89.90 88.72 89.38 0.0M
2025-09-16 89.89 89.74 88.50 88.90 0.1M
2025-09-15 90.44 91.84 90.02 90.12 0.0M
2025-09-12 91.11 91.28 89.88 90.74 0.1M
2025-09-11 92.88 92.98 90.98 91.20 0.0M
2025-09-10 92.65 93.30 91.58 91.73 0.0M
2025-09-09 95.39 95.58 93.64 94.28 0.0M
2025-09-08 96.17 96.44 94.68 95.04 1.5M
2025-09-05 97.58 96.98 95.26 96.12 0.0M
2025-09-04 99.97 99.48 96.54 96.66 1.6M
2025-09-03 99.01 100.55 98.54 99.25 0.1M
2025-09-02 98.68 99.84 97.86 98.82 0.5M
2025-09-01 97.45 98.94 97.34 97.90 0.0M
2025-08-29 99.35 100.30 96.14 97.10 0.6M
2025-08-28 99.82 107.35 99.30 100.55 0.3M
2025-08-27 98.54 100.85 98.18 98.91 0.0M
2025-08-26 98.78 99.82 98.14 98.58 0.2M
2025-08-25 99.66 101.80 99.52 99.66 0.0M
2025-08-22 100.74 102.50 100.75 102.15 0.0M
2025-08-21 102.64 103.10 100.45 101.23 0.0M
2025-08-20 102.29 103.45 86.99 102.88 0.0M
2025-08-19 98.15 101.25 97.56 101.08 0.1M
2025-08-18 97.97 98.12 96.82 97.43 0.0M
2025-08-15 96.91 98.94 96.42 98.69 0.2M
2025-08-14 96.67 97.00 96.34 96.73 0.0M
2025-08-13 95.97 96.76 95.46 96.78 0.0M
2025-08-12 95.30 96.76 95.18 96.11 0.5M
2025-08-11 97.02 96.66 95.78 95.88 0.0M
2025-08-08 95.64 96.80 95.42 96.28 0.3M
2025-08-07 93.72 95.28 92.76 95.22 0.0M
2025-08-06 92.48 93.68 91.12 93.19 0.0M
2025-08-05 90.10 91.72 89.46 90.82 2.2M
2025-08-04 90.08 90.04 89.18 89.34 0.1M
2025-08-01 90.10 90.98 89.04 89.36 0.0M
2025-07-31 96.10 93.74 90.36 90.74 0.0M
2025-07-30 95.25 95.62 94.22 94.46 0.1M
2025-07-29 97.07 97.12 94.24 94.64 0.3M
2025-07-28 101.05 101.50 82.08 96.93 0.4M
2025-07-25 97.02 100.80 96.94 100.45 0.5M
2025-07-24 96.36 99.02 95.96 97.46 1.9M
2025-07-23 94.00 95.78 94.36 95.47 0.0M
2025-07-22 93.01 95.77 93.12 95.36 0.1M
2025-07-21 94.71 94.30 93.14 93.51 0.0M
2025-07-18 93.60 94.78 93.44 94.14 0.0M
2025-07-17 93.01 93.30 92.00 92.94 0.0M
2025-07-16 93.24 94.06 92.34 92.40 0.4M
2025-07-15 94.77 94.76 92.82 92.90 0.4M
2025-07-14 94.50 94.74 92.60 93.65 0.2M
2025-07-11 96.00 96.20 94.74 94.90 0.1M
2025-07-10 94.12 96.48 93.24 95.79 3.6M
2025-07-09 93.01 93.74 91.90 92.45 0.7M
2025-07-08 90.00 92.58 90.02 92.33 0.1M
2025-07-07 90.00 90.36 89.00 89.42 0.0M
2025-07-04 89.57 90.78 85.97 89.99 0.0M
2025-07-03 91.01 91.34 89.90 90.06 0.1M
2025-07-02 88.88 91.34 88.06 90.55 0.0M
2025-07-01 84.67 88.84 84.34 88.09 0.0M
2025-06-30 86.50 86.70 84.18 84.77 0.1M
2025-06-27 87.09 87.48 85.88 86.20 0.1M
2025-06-26 85.32 85.98 85.28 85.83 0.0M
2025-06-25 86.96 87.10 85.32 85.65 0.0M
2025-06-24 89.41 89.36 86.88 87.12 0.0M
2025-06-23 86.75 87.42 86.10 86.86 0.1M
2025-06-20 88.63 88.80 87.44 87.86 0.0M
2025-06-19 87.49 88.32 87.12 87.94 0.0M
2025-06-18 88.61 88.88 87.97 88.40 0.2M
2025-06-17 88.33 88.70 87.88 88.40 0.2M
2025-06-16 89.36 89.94 88.72 88.69 0.1M
2025-06-13 89.01 89.90 88.40 89.38 0.0M
2025-06-12 89.11 91.26 89.14 90.44 0.0M
2025-06-11 91.11 91.28 89.98 90.20 0.1M
2025-06-10 90.67 92.10 90.10 90.96 0.0M
2025-06-09 88.63 91.00 88.12 90.53 0.0M
2025-06-06 89.15 88.72 87.88 88.10 0.0M
2025-06-05 92.88 93.04 88.18 88.56 0.0M
2025-06-04 89.89 92.88 89.72 92.82 1.5M
2025-06-03 89.89 90.34 89.10 89.92 0.1M
2025-06-02 90.71 91.34 89.58 89.99 0.1M
2025-05-30 91.38 93.00 91.00 91.25 0.4M
2025-05-29 92.77 93.32 91.32 91.48 0.1M
2025-05-28 93.17 93.12 91.24 91.76 0.3M
2025-05-27 94.04 93.78 92.54 93.03 0.0M
2025-05-26 93.20 93.20 92.34 93.20 0.4M
2025-05-23 94.10 94.12 89.80 91.33 0.0M
2025-05-22 95.20 95.16 93.60 93.99 0.1M
2025-05-21 95.09 95.27 94.00 95.15 0.1M
2025-05-20 94.21 95.18 93.76 94.94 0.9M
2025-05-19 95.01 96.14 93.54 94.10 0.1M
2025-05-16 95.88 95.92 94.16 94.49 0.3M
2025-05-15 96.48 96.62 93.46 95.24 0.4M
2025-05-14 97.24 97.12 96.10 96.74 0.5M
2025-05-13 98.73 98.94 96.96 97.12 2.0M
2025-05-12 97.05 99.50 97.02 98.39 0.3M
2025-05-09 97.20 97.62 96.60 96.84 0.0M
2025-05-08 97.69 97.96 96.54 96.78 0.0M
2025-05-07 98.20 98.32 96.72 97.03 0.0M
2025-05-06 97.01 98.56 96.26 97.37 0.0M
2025-05-05 96.44 96.86 96.27 96.44 0.1M
2025-05-02 96.35 96.58 95.38 96.38 0.0M
2025-05-01 94.77 94.77 94.77 94.77 0.0M
2025-04-30 95.03 96.70 94.14 94.77 0.4M
2025-04-29 95.43 96.18 93.78 94.81 0.1M
2025-04-28 94.77 96.80 94.46 95.04 0.0M
2025-04-25 97.68 97.18 95.34 95.91 0.0M
2025-04-24 96.20 96.92 95.96 96.59 0.4M
2025-04-23 95.81 97.74 95.68 96.28 0.1M
2025-04-22 94.48 94.78 92.14 94.62 0.7M
2025-04-17 92.23 93.18 91.58 92.37 0.0M
2025-04-16 91.17 92.86 90.68 92.78 0.1M
2025-04-15 92.98 93.06 89.80 91.18 0.1M
2025-04-14 91.62 93.86 91.92 93.75 0.1M
2025-04-11 92.37 93.08 89.54 90.85 0.2M
2025-04-10 91.01 94.06 91.32 91.58 0.0M
2025-04-09 87.60 90.20 87.50 88.94 0.2M
2025-04-08 86.06 90.46 87.04 89.20 0.0M
2025-04-07 85.66 89.72 83.24 86.94 0.4M
2025-04-04 91.83 92.20 87.86 88.96 0.2M
2025-04-03 93.01 95.02 89.48 89.96 0.1M
2025-04-02 90.98 93.58 91.62 93.15 0.3M
2025-04-01 92.48 92.54 90.58 92.05 0.1M
2025-03-31 92.61 92.96 91.20 91.46 0.1M
2025-03-28 90.80 95.08 90.74 94.38 0.4M
2025-03-27 91.20 92.46 91.22 91.55 0.0M
2025-03-26 92.50 93.12 91.50 92.07 0.3M
2025-03-25 94.63 95.42 93.10 93.30 0.3M
2025-03-24 96.63 96.98 93.84 94.28 0.2M
2025-03-21 96.20 96.36 95.08 95.34 0.0M
2025-03-20 97.01 97.58 96.28 96.89 0.0M
2025-03-19 97.69 97.84 96.70 97.06 0.3M
2025-03-18 96.48 98.42 96.62 97.89 0.0M
2025-03-17 96.07 97.29 95.60 96.69 0.3M
2025-03-14 96.73 97.30 95.56 96.18 0.0M
2025-03-13 99.77 99.84 95.90 96.07 0.1M
2025-03-12 101.73 102.90 100.05 100.27 0.0M
2025-03-11 105.01 106.00 100.65 100.95 0.0M
2025-03-10 103.20 104.90 102.45 103.93 0.1M
2025-03-07 104.10 104.55 100.80 102.18 0.2M
2025-03-06 103.96 105.10 102.65 104.00 0.1M
2025-03-05 103.24 105.10 102.60 104.15 0.1M
2025-03-04 104.00 104.10 101.90 103.28 0.0M
2025-03-03 103.20 104.30 102.40 103.95 0.2M
2025-02-28 99.88 103.25 100.05 103.05 1.6M
2025-02-27 99.12 100.80 98.84 100.47 0.1M
2025-02-26 98.00 101.15 98.74 100.80 0.1M
2025-02-25 97.83 99.12 98.24 99.13 0.2M
2025-02-24 99.88 100.35 98.10 99.14 0.0M
2025-02-21 97.59 99.22 97.74 98.92 0.0M
2025-02-20 96.87 98.00 96.00 96.74 0.1M
2025-02-19 98.48 98.24 97.04 97.61 0.1M
2025-02-18 99.77 99.70 96.66 98.03 0.1M
2025-02-17 98.00 99.72 97.40 99.54 0.2M
2025-02-14 98.91 99.50 98.44 98.81 0.3M
2025-02-13 99.40 100.75 98.22 99.18 0.4M
2025-02-12 98.00 99.43 97.86 98.19 0.1M
2025-02-11 98.92 99.42 97.78 97.89 0.2M
2025-02-10 100.93 101.10 99.08 99.36 0.0M
2025-02-07 105.40 105.10 100.25 101.18 0.1M
2025-02-06 105.01 106.60 104.05 105.78 0.1M
2025-02-05 105.53 106.15 101.95 102.15 0.0M
2025-02-04 106.93 106.95 104.95 105.98 0.2M
2025-02-03 107.53 109.15 106.70 107.73 0.1M
2025-01-31 110.35 110.75 109.45 110.00 1.3M
2025-01-30 109.35 110.55 108.45 110.28 0.1M
2025-01-29 111.30 110.80 108.75 108.98 0.1M
2025-01-28 110.20 112.90 110.85 111.23 0.1M
2025-01-27 109.78 111.55 109.55 111.00 0.1M
2025-01-24 107.00 110.60 107.30 110.58 0.1M
2025-01-23 105.93 107.30 105.40 105.83 0.1M
2025-01-22 106.15 106.95 105.35 105.95 0.0M
2025-01-21 107.45 107.45 105.90 106.48 0.0M
2025-01-20 107.78 107.95 106.30 107.55 0.0M
2025-01-17 102.78 107.60 104.90 107.48 0.0M
2025-01-16 103.01 105.25 103.40 104.03 0.1M
2025-01-15 104.49 104.70 102.80 103.18 0.1M
2025-01-14 105.78 107.05 103.95 104.40 0.3M
2025-01-13 104.02 105.10 103.85 104.75 0.1M
2025-01-10 108.35 108.60 104.75 104.83 0.4M
2025-01-09 107.58 109.60 107.05 109.33 0.1M
2025-01-08 108.00 109.15 107.35 108.08 0.0M
2025-01-07 108.53 110.70 108.35 108.68 0.3M
2025-01-06 105.24 108.70 104.60 108.20 0.1M
2025-01-03 108.68 108.70 105.00 105.23 0.1M
2025-01-02 109.73 109.80 107.25 108.55 0.0M