Pernod Ricard

PERP
🏛️ 독일 →
83.84
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
2025-09-30 84.28 84.30 81.32 83.84 0.0M
2025-09-29 84.08 84.82 83.14 84.56 0.0M
2025-09-26 86.04 86.04 82.64 84.80 0.0M
2025-09-25 86.50 86.88 85.50 86.28 0.0M
2025-09-24 87.72 87.72 85.90 86.32 0.0M
2025-09-23 87.88 88.40 87.08 87.64 0.0M
2025-09-22 89.02 89.28 86.88 87.90 0.0M
2025-09-19 89.24 90.36 88.56 89.26 0.0M
2025-09-18 90.00 90.18 88.88 89.30 0.0M
2025-09-17 89.56 90.00 88.68 89.98 0.0M
2025-09-16 90.76 90.88 88.52 89.68 0.0M
2025-09-15 90.94 91.84 89.92 90.64 0.0M
2025-09-12 92.12 92.12 89.92 90.86 0.0M
2025-09-11 91.94 92.94 90.96 92.10 0.0M
2025-09-10 95.12 95.12 91.16 91.66 0.0M
2025-09-09 95.12 96.30 93.64 95.10 0.0M
2025-09-08 96.28 96.52 94.74 95.34 0.0M
2025-09-05 96.82 97.42 95.32 96.12 0.0M
2025-09-04 99.48 99.48 96.42 96.96 0.0M
2025-09-03 98.42 100.55 98.42 99.46 0.0M
2025-09-02 97.86 99.72 97.86 98.44 0.0M
2025-09-01 97.52 98.76 97.36 98.22 0.0M
2025-08-29 100.20 101.30 96.28 97.44 0.0M
2025-08-28 100.00 107.35 99.00 100.45 0.0M
2025-08-27 99.34 99.60 98.08 98.08 0.0M
2025-08-26 99.30 99.82 97.92 99.14 0.0M
2025-08-25 101.80 102.00 99.60 99.70 0.0M
2025-08-22 100.70 102.50 100.70 101.70 0.0M
2025-08-21 103.00 103.50 100.65 101.20 0.0M
2025-08-20 99.52 103.10 99.52 103.00 0.0M
2025-08-19 97.68 101.30 97.68 99.80 0.0M
2025-08-18 98.50 98.64 97.12 98.04 0.0M
2025-08-15 96.92 98.88 95.92 98.36 0.0M
2025-08-14 96.58 96.90 96.46 96.72 0.0M
2025-08-13 95.62 96.76 95.44 96.76 0.0M
2025-08-12 96.54 96.56 95.18 95.42 0.0M
2025-08-11 96.06 96.60 94.80 95.98 0.0M
2025-08-08 95.36 96.28 94.74 95.94 0.0M
2025-08-07 93.08 95.44 92.80 95.12 0.0M
2025-08-06 91.16 93.64 90.80 92.54 0.0M
2025-08-05 90.28 91.64 89.46 90.98 0.0M
2025-08-04 90.32 90.32 89.16 89.92 0.0M
2025-08-01 90.24 90.98 89.10 89.68 0.0M
2025-07-31 94.56 94.68 90.28 90.40 0.0M
2025-07-30 94.62 95.48 94.00 94.26 0.0M
2025-07-29 97.00 97.18 94.26 94.76 0.0M
2025-07-28 101.15 102.70 96.30 96.56 0.0M
2025-07-25 97.24 100.85 96.96 99.26 0.0M
2025-07-24 97.00 99.04 96.12 97.28 0.0M
2025-07-23 94.78 97.22 94.00 97.00 0.0M
2025-07-22 93.36 95.96 93.20 95.94 0.0M
2025-07-21 94.08 94.92 93.24 93.38 0.0M
2025-07-18 93.50 94.76 93.30 93.88 0.0M
2025-07-17 92.88 93.28 91.94 93.20 0.0M
2025-07-16 93.12 93.90 92.22 93.00 0.0M
2025-07-15 94.10 94.84 92.96 93.34 0.0M
2025-07-14 96.04 96.04 92.76 94.00 0.0M
2025-07-11 96.48 96.82 94.58 96.82 0.0M
2025-07-10 93.54 96.66 92.86 96.62 0.0M
2025-07-09 92.22 93.70 91.50 93.02 0.0M
2025-07-08 89.62 92.66 89.50 92.36 0.0M
2025-07-07 90.00 90.54 88.90 89.10 0.0M
2025-07-04 89.84 90.46 86.28 89.62 0.0M
2025-07-03 91.46 91.50 89.86 89.86 0.0M
2025-07-02 88.36 91.24 87.94 91.24 0.0M
2025-07-01 85.46 88.86 84.30 88.00 0.0M
2025-06-30 87.54 87.54 84.38 85.38 0.0M
2025-06-27 85.82 87.58 85.82 86.80 0.0M
2025-06-26 85.96 86.38 85.24 86.28 0.0M
2025-06-25 87.40 87.42 85.02 85.98 0.0M
2025-06-24 87.98 89.34 86.84 87.48 0.0M
2025-06-23 86.60 87.48 86.12 86.96 0.0M
2025-06-20 89.20 89.36 87.58 88.02 0.0M
2025-06-19 88.72 88.98 87.24 88.98 0.0M
2025-06-18 88.62 89.20 87.94 88.70 0.0M
2025-06-17 88.58 88.96 88.00 88.50 0.0M
2025-06-16 89.34 89.94 88.66 88.78 0.0M
2025-06-13 89.00 90.00 88.46 89.30 0.0M
2025-06-12 89.54 90.76 89.06 90.48 0.0M
2025-06-11 90.90 91.36 89.78 89.80 0.0M
2025-06-10 90.68 92.28 90.08 91.00 0.0M
2025-06-09 89.20 90.98 88.50 90.92 0.0M
2025-06-06 89.38 89.38 87.88 88.72 0.0M
2025-06-05 92.80 92.94 88.02 88.44 0.0M
2025-06-04 90.04 93.18 89.76 92.98 0.0M
2025-06-03 90.58 90.58 88.94 90.00 0.0M
2025-06-02 90.60 91.00 89.56 91.00 0.0M
2025-05-30 91.50 92.34 91.06 91.50 0.0M
2025-05-29 93.16 93.98 91.34 91.34 0.0M
2025-05-28 93.08 93.08 91.32 91.78 0.0M
2025-05-27 93.34 93.70 92.62 93.06 0.0M
2025-05-26 93.32 93.54 92.24 93.40 0.0M
2025-05-23 94.02 94.10 89.86 92.00 0.0M
2025-05-22 95.14 95.20 93.62 94.42 0.0M
2025-05-21 94.28 96.14 94.02 95.06 0.0M
2025-05-20 94.32 95.12 93.72 94.42 0.0M
2025-05-19 95.40 95.94 93.54 94.64 0.0M
2025-05-16 95.16 95.92 94.14 95.82 0.0M
2025-05-15 96.76 96.76 93.62 95.24 0.0M
2025-05-14 97.70 97.90 96.26 97.00 0.0M
2025-05-13 97.82 98.68 97.02 97.88 0.0M
2025-05-12 97.38 99.52 97.34 98.52 0.0M
2025-05-09 96.92 97.64 96.42 96.92 0.0M
2025-05-08 97.92 97.92 96.56 96.82 0.0M
2025-05-07 97.72 98.28 96.72 96.98 0.0M
2025-05-06 95.90 98.44 95.56 97.52 0.0M
2025-05-05 96.58 96.78 96.06 96.06 0.0M
2025-05-02 95.36 96.80 95.00 96.80 0.0M
2025-04-30 94.44 96.86 94.08 95.24 0.0M
2025-04-29 95.58 96.04 94.72 95.00 0.0M
2025-04-28 95.70 96.80 94.64 95.12 0.0M
2025-04-25 97.44 98.40 95.42 96.10 0.0M
2025-04-24 96.62 97.18 95.96 97.00 0.0M
2025-04-23 95.94 97.92 95.14 96.18 0.0M
2025-04-22 93.82 95.36 92.00 94.60 0.0M
2025-04-17 92.10 94.08 91.10 93.76 0.0M
2025-04-16 90.12 92.82 90.00 91.50 0.0M
2025-04-15 91.92 94.00 89.72 91.38 0.0M
2025-04-14 92.58 95.02 91.70 91.70 0.0M
2025-04-11 92.52 93.02 89.52 91.98 0.0M
2025-04-10 94.94 95.18 90.02 91.70 0.0M
2025-04-09 86.20 96.72 86.20 95.00 0.0M
2025-04-08 89.82 90.72 86.58 86.58 0.0M
2025-04-07 87.24 89.64 83.60 88.38 0.0M
2025-04-04 90.48 92.02 87.50 87.50 0.0M
2025-04-03 91.00 94.98 89.34 90.38 0.0M
2025-04-02 91.96 93.68 91.70 91.90 0.0M
2025-04-01 92.20 92.42 90.64 92.00 0.0M
2025-03-31 94.00 94.20 91.18 91.90 0.0M
2025-03-28 91.52 95.10 90.90 94.52 0.0M
2025-03-27 92.64 92.64 91.52 92.16 0.0M
2025-03-26 94.60 95.18 91.50 92.84 0.0M
2025-03-25 94.70 95.46 93.14 94.76 0.0M
2025-03-24 96.84 97.06 93.88 95.10 0.0M
2025-03-21 97.04 97.04 95.02 96.28 0.0M
2025-03-20 97.00 97.60 96.30 96.90 0.0M
2025-03-19 97.86 98.00 96.64 97.14 0.0M
2025-03-18 97.86 98.30 96.88 97.94 0.0M
2025-03-17 97.20 97.88 95.62 97.88 0.0M
2025-03-14 97.30 97.30 95.64 97.06 0.0M
2025-03-13 100.75 100.95 95.42 96.58 0.0M
2025-03-12 100.85 102.60 99.84 100.95 0.0M
2025-03-11 103.90 106.05 99.30 100.50 0.0M
2025-03-10 102.00 104.95 102.00 103.60 0.0M
2025-03-07 103.10 104.00 100.85 101.70 0.0M
2025-03-06 104.05 105.05 102.65 103.40 0.0M
2025-03-05 102.90 105.15 102.75 103.70 0.0M
2025-03-04 103.35 103.75 101.80 102.90 0.0M
2025-03-03 103.95 104.35 102.15 102.95 0.0M
2025-02-28 100.20 103.80 99.58 102.45 0.0M
2025-02-27 101.30 101.30 98.80 100.50 0.0M
2025-02-26 99.78 101.00 98.88 100.90 0.0M
2025-02-25 100.45 100.45 98.40 99.62 0.0M
2025-02-24 100.15 100.75 98.10 99.80 0.0M
2025-02-21 97.22 99.34 95.12 98.94 0.0M
2025-02-20 97.76 98.10 96.02 96.86 0.0M
2025-02-19 98.08 98.60 97.06 97.82 0.0M
2025-02-18 100.90 101.00 96.64 97.98 0.0M
2025-02-17 99.80 101.20 97.40 101.00 0.0M
2025-02-14 99.82 101.60 98.40 99.04 0.0M
2025-02-13 98.98 100.75 98.14 99.62 0.0M
2025-02-12 98.86 99.56 97.84 98.56 0.0M
2025-02-11 101.75 101.75 97.86 98.58 0.0M
2025-02-10 102.40 102.40 99.10 100.45 0.0M
2025-02-07 106.55 106.55 100.35 101.35 0.0M
2025-02-06 103.15 108.00 103.15 106.20 0.0M
2025-02-05 107.15 107.15 102.00 103.60 0.0M
2025-02-04 107.40 108.00 104.95 106.75 0.0M
2025-02-03 109.05 109.05 104.50 108.65 0.0M
2025-01-31 110.00 110.85 108.85 109.65 0.0M
2025-01-30 108.85 111.25 108.40 111.20 0.0M
2025-01-29 112.95 112.95 107.55 108.25 0.0M
2025-01-28 112.00 113.00 110.80 112.80 0.0M
2025-01-27 110.60 112.80 109.65 112.80 0.0M
2025-01-24 107.45 110.80 106.95 110.80 0.0M
2025-01-23 106.15 107.25 105.55 107.15 0.0M
2025-01-22 106.00 106.95 105.15 106.10 0.0M
2025-01-21 108.15 108.15 105.05 105.70 0.0M
2025-01-20 108.65 109.15 106.35 108.60 0.0M
2025-01-17 104.25 107.60 104.25 107.60 0.0M
2025-01-16 103.50 105.25 103.40 104.35 0.0M
2025-01-15 104.75 105.80 102.70 103.15 0.0M
2025-01-14 106.10 106.90 104.05 104.45 0.0M
2025-01-13 106.05 106.55 104.00 105.75 0.0M
2025-01-10 108.85 109.05 104.80 106.55 0.0M
2025-01-09 108.00 109.55 107.00 109.25 0.0M
2025-01-08 108.95 109.20 107.55 108.00 0.0M
2025-01-07 108.85 110.65 108.55 108.65 0.0M
2025-01-06 106.00 109.50 104.80 109.45 0.0M
2025-01-03 108.55 108.70 104.95 105.50 0.0M
2025-01-02 107.50 109.55 107.05 108.20 0.0M