Compagnie de Saint-Gobain ADR (CODYY)

CODYY
🏛️ 미국 →
21.66
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
2022-12-30 9.77 9.80 9.71 9.76 0.1M
2022-12-29 9.77 9.91 9.77 9.86 0.0M
2022-12-28 9.78 9.81 9.64 9.65 0.1M
2022-12-27 9.78 9.85 9.78 9.80 0.1M
2022-12-23 9.73 9.82 9.71 9.80 0.9M
2022-12-22 9.65 9.68 9.54 9.67 1.1M
2022-12-21 9.66 9.75 9.66 9.73 0.1M
2022-12-20 9.50 9.56 9.47 9.54 0.1M
2022-12-19 9.41 9.48 9.38 9.41 0.2M
2022-12-16 9.45 9.50 9.38 9.45 0.1M
2022-12-15 9.77 9.78 9.56 9.61 0.1M
2022-12-14 9.99 10.04 9.85 9.95 0.1M
2022-12-13 10.07 10.15 9.88 9.94 0.1M
2022-12-12 9.68 9.77 9.67 9.75 0.1M
2022-12-09 9.74 9.89 9.74 9.79 0.1M
2022-12-08 9.51 9.60 9.51 9.53 0.0M
2022-12-07 9.66 9.68 9.60 9.63 0.1M
2022-12-06 9.68 9.70 9.55 9.63 0.1M
2022-12-05 9.64 9.68 9.55 9.67 0.1M
2022-12-02 9.51 9.66 9.48 9.62 0.1M
2022-12-01 9.41 9.49 9.35 9.46 0.2M
2022-11-30 9.14 9.23 8.97 9.22 0.1M
2022-11-29 9.16 9.19 9.08 9.15 0.1M
2022-11-28 9.24 9.27 9.08 9.10 0.1M
2022-11-25 9.38 9.46 9.34 9.45 0.2M
2022-11-23 9.19 9.37 9.19 9.34 0.0M
2022-11-22 9.13 9.22 9.11 9.22 0.2M
2022-11-21 8.98 9.11 8.98 9.10 0.3M
2022-11-18 9.16 9.17 9.08 9.15 0.2M
2022-11-17 8.87 9.04 8.87 9.03 0.3M
2022-11-16 9.07 9.07 8.94 9.00 0.3M
2022-11-15 9.39 9.39 9.06 9.16 0.5M
2022-11-14 9.33 9.39 9.27 9.27 0.5M
2022-11-11 9.10 9.42 9.10 9.41 0.1M
2022-11-10 8.81 9.02 8.81 8.92 0.7M
2022-11-09 8.38 8.53 8.38 8.41 0.1M
2022-11-08 8.44 8.61 8.40 8.50 0.2M
2022-11-07 8.44 8.49 8.37 8.44 0.1M
2022-11-04 8.19 8.34 8.16 8.34 0.1M
2022-11-03 7.74 7.92 7.74 7.84 0.2M
2022-11-02 8.18 8.30 7.98 8.00 0.1M
2022-11-01 8.42 8.42 8.18 8.22 0.1M
2022-10-31 8.19 8.22 8.17 8.18 0.2M
2022-10-28 8.15 8.29 8.15 8.28 0.1M
2022-10-27 8.19 8.29 8.10 8.15 0.1M
2022-10-26 8.34 8.47 8.34 8.38 0.1M
2022-10-25 8.12 8.30 8.12 8.29 0.2M
2022-10-24 7.95 8.08 7.93 8.05 0.3M
2022-10-21 7.61 7.83 7.59 7.82 0.1M
2022-10-20 7.73 7.84 7.67 7.70 0.3M
2022-10-19 7.84 7.86 7.64 7.70 0.1M
2022-10-18 8.12 8.12 7.98 8.08 0.2M
2022-10-17 7.77 7.84 7.71 7.81 0.4M
2022-10-14 7.73 7.73 7.49 7.50 0.1M
2022-10-13 7.15 7.66 7.09 7.59 0.4M
2022-10-12 7.39 7.47 7.38 7.40 0.1M
2022-10-11 7.47 7.58 7.37 7.45 0.5M
2022-10-10 7.57 7.57 7.41 7.47 0.4M
2022-10-07 7.39 7.40 7.23 7.30 0.4M
2022-10-06 7.58 7.64 7.52 7.54 0.1M
2022-10-05 7.66 7.77 7.57 7.68 0.2M
2022-10-04 7.76 8.00 7.76 7.93 0.7M
2022-10-03 7.31 7.53 7.29 7.49 0.3M
2022-09-30 7.09 7.24 7.09 7.11 0.1M
2022-09-29 6.91 6.97 6.82 6.95 0.6M
2022-09-28 6.97 7.28 6.95 7.25 0.2M
2022-09-27 7.13 7.19 6.98 7.05 0.8M
2022-09-26 7.22 7.29 7.10 7.14 0.3M
2022-09-23 7.19 7.25 7.11 7.18 0.2M
2022-09-22 7.66 7.66 7.50 7.56 0.3M
2022-09-21 7.76 7.93 7.70 7.70 0.1M
2022-09-20 7.91 7.92 7.75 7.82 0.4M
2022-09-19 7.89 8.14 7.89 8.12 0.2M
2022-09-16 7.95 8.07 7.95 8.03 0.1M
2022-09-15 8.10 8.16 8.03 8.06 0.4M
2022-09-14 8.07 8.17 8.02 8.07 0.1M
2022-09-13 8.33 8.36 8.19 8.19 0.1M
2022-09-12 8.59 8.66 8.52 8.54 0.3M
2022-09-09 8.27 8.35 8.27 8.31 0.2M
2022-09-08 7.96 8.11 7.93 8.01 0.4M
2022-09-07 7.86 8.10 7.86 8.06 0.3M
2022-09-06 7.90 7.92 7.76 7.76 0.5M
2022-09-02 8.11 8.21 7.81 7.86 0.3M
2022-09-01 7.85 7.87 7.73 7.87 0.3M
2022-08-31 8.13 8.13 8.00 8.02 0.2M
2022-08-30 8.34 8.36 8.16 8.20 0.3M
2022-08-29 8.08 8.17 8.06 8.07 0.4M
2022-08-26 8.26 8.26 8.02 8.02 0.3M
2022-08-25 8.22 8.34 8.20 8.29 0.3M
2022-08-24 8.20 8.32 8.13 8.22 0.1M
2022-08-23 8.29 8.38 8.25 8.29 0.2M
2022-08-22 8.29 8.30 8.21 8.25 0.2M
2022-08-19 8.74 8.74 8.61 8.64 0.1M
2022-08-18 8.91 8.91 8.72 8.76 0.1M
2022-08-17 9.06 9.12 9.03 9.09 0.1M
2022-08-16 9.27 9.40 9.25 9.36 0.1M
2022-08-15 9.31 9.35 9.27 9.34 0.2M
2022-08-12 9.38 9.44 9.30 9.42 0.1M
2022-08-11 9.46 9.53 9.41 9.42 0.1M
2022-08-10 9.40 9.52 9.38 9.42 0.1M
2022-08-09 9.17 9.17 9.06 9.09 0.2M
2022-08-08 9.30 9.38 9.22 9.24 0.2M
2022-08-05 9.13 9.28 9.11 9.28 0.1M
2022-08-04 9.20 9.26 9.17 9.22 0.1M
2022-08-03 9.03 9.09 8.96 9.08 0.1M
2022-08-02 9.00 9.02 8.90 8.91 0.2M
2022-08-01 9.20 9.27 9.15 9.21 0.2M
2022-07-29 9.16 9.29 9.16 9.29 0.1M
2022-07-28 8.83 8.99 8.79 8.99 0.2M
2022-07-27 8.61 9.18 8.58 9.16 0.1M
2022-07-26 8.49 8.55 8.42 8.46 0.3M
2022-07-25 8.74 8.80 8.67 8.73 0.2M
2022-07-22 8.82 8.89 8.70 8.74 0.2M
2022-07-21 8.79 8.95 8.77 8.92 0.1M
2022-07-20 8.82 8.85 8.67 8.73 0.4M
2022-07-19 8.64 8.88 8.64 8.82 0.4M
2022-07-18 8.59 8.62 8.43 8.45 0.4M
2022-07-15 8.25 8.42 8.25 8.31 0.2M
2022-07-14 8.08 8.17 8.02 8.16 0.2M
2022-07-13 8.15 8.29 8.04 8.25 0.2M
2022-07-12 8.22 8.38 8.22 8.25 0.3M
2022-07-11 8.32 8.35 8.26 8.26 0.3M
2022-07-08 8.69 8.78 8.59 8.67 0.1M
2022-07-07 8.42 8.49 8.37 8.44 0.4M
2022-07-06 8.12 8.22 8.06 8.19 0.7M
2022-07-05 8.05 8.20 8.01 8.19 0.3M
2022-07-01 8.48 8.61 8.42 8.61 0.2M
2022-06-30 8.37 8.61 8.30 8.55 0.1M
2022-06-29 8.68 8.68 8.59 8.59 0.2M
2022-06-28 8.95 9.03 8.84 8.84 0.4M
2022-06-27 8.99 9.08 8.95 8.97 0.3M
2022-06-24 8.95 9.19 8.95 9.19 0.1M
2022-06-23 8.90 8.90 8.75 8.87 0.3M
2022-06-22 9.21 9.33 9.17 9.18 0.3M
2022-06-21 9.54 9.62 9.44 9.44 0.3M
2022-06-17 9.62 9.69 9.51 9.60 0.2M
2022-06-16 9.57 9.69 9.53 9.56 0.2M
2022-06-15 10.26 10.34 10.01 10.26 0.2M
2022-06-14 10.27 10.27 9.96 10.05 0.3M
2022-06-13 10.57 10.59 10.38 10.44 0.2M
2022-06-10 11.17 11.17 11.04 11.12 0.2M
2022-06-09 11.85 11.87 11.59 11.62 0.1M
2022-06-08 11.85 12.03 11.83 11.86 0.1M
2022-06-07 11.79 12.00 11.74 11.98 0.1M
2022-06-06 11.79 11.81 11.62 11.67 0.2M
2022-06-03 11.94 11.98 11.81 11.91 0.1M
2022-06-02 11.95 12.16 11.90 12.14 0.2M
2022-06-01 11.93 11.93 11.58 11.71 0.1M
2022-05-31 11.83 11.92 11.78 11.92 0.1M
2022-05-27 11.70 11.90 11.70 11.87 0.1M
2022-05-26 11.49 11.71 11.49 11.70 0.1M
2022-05-25 11.26 11.49 11.26 11.39 0.2M
2022-05-24 11.26 11.35 11.17 11.31 0.1M
2022-05-23 11.19 11.36 11.17 11.29 0.1M
2022-05-20 11.20 11.20 10.83 11.02 0.1M
2022-05-19 10.94 11.23 10.94 11.12 0.1M
2022-05-18 11.16 11.31 11.09 11.12 0.1M
2022-05-17 11.43 11.43 11.32 11.40 0.1M
2022-05-16 11.09 11.18 10.99 11.10 0.2M
2022-05-13 11.11 11.21 11.08 11.17 0.1M
2022-05-12 10.65 10.93 10.65 10.87 0.6M
2022-05-11 11.04 11.18 10.85 10.87 0.3M
2022-05-10 11.18 11.18 10.85 10.99 0.3M
2022-05-09 11.03 11.05 10.86 10.90 0.2M
2022-05-06 11.24 11.37 11.16 11.26 0.1M
2022-05-05 11.69 11.69 11.25 11.38 0.2M
2022-05-04 11.58 11.95 11.47 11.95 0.1M
2022-05-03 11.56 11.71 11.52 11.58 0.2M
2022-05-02 11.68 11.76 11.55 11.75 0.2M
2022-04-29 11.85 11.91 11.61 11.61 0.1M
2022-04-28 11.62 11.87 11.37 11.87 0.1M
2022-04-27 11.57 11.63 11.47 11.50 0.1M
2022-04-26 11.96 11.96 11.35 11.38 0.2M
2022-04-25 11.69 11.82 11.56 11.79 0.1M
2022-04-22 11.87 11.96 11.79 11.82 0.3M
2022-04-21 12.08 12.08 11.55 11.55 0.1M
2022-04-20 11.47 11.49 11.36 11.38 0.5M
2022-04-19 11.03 11.17 11.03 11.17 0.7M
2022-04-18 10.91 11.29 10.91 11.08 0.2M
2022-04-14 11.19 11.21 11.07 11.10 0.1M
2022-04-13 11.12 11.35 11.10 11.34 0.3M
2022-04-12 11.25 11.39 11.07 11.13 0.4M
2022-04-11 11.27 11.29 11.06 11.07 0.2M
2022-04-08 11.02 11.26 11.00 11.07 0.2M
2022-04-07 10.96 10.98 10.81 10.93 0.2M
2022-04-06 10.74 10.91 10.62 10.86 0.2M
2022-04-05 11.37 11.51 11.26 11.32 0.4M
2022-04-04 11.97 12.02 11.92 11.96 0.3M
2022-04-01 11.94 11.95 11.81 11.92 0.1M
2022-03-31 12.03 12.17 11.88 11.88 0.4M
2022-03-30 12.45 12.48 12.24 12.26 0.2M
2022-03-29 12.95 13.00 12.69 12.84 0.4M
2022-03-28 12.20 12.26 12.12 12.25 0.4M
2022-03-25 12.10 12.10 11.96 12.09 0.1M
2022-03-24 12.24 12.30 12.12 12.20 0.3M
2022-03-23 12.47 12.50 12.36 12.39 0.1M
2022-03-22 12.67 12.76 12.65 12.73 0.3M
2022-03-21 12.70 12.70 12.39 12.49 0.1M
2022-03-18 12.55 12.81 12.53 12.81 0.1M
2022-03-17 12.69 12.90 12.69 12.86 0.1M
2022-03-16 12.56 12.96 12.52 12.92 0.4M
2022-03-15 12.16 12.18 11.94 12.10 0.7M
2022-03-14 12.23 12.36 12.06 12.11 0.3M
2022-03-11 12.16 12.20 11.77 11.80 0.2M
2022-03-10 11.84 11.98 11.73 11.87 0.3M
2022-03-09 11.91 12.30 11.85 12.15 0.2M
2022-03-08 11.10 11.60 10.83 11.18 0.7M
2022-03-07 10.86 10.91 10.27 10.36 0.4M
2022-03-04 11.02 11.02 10.86 11.00 0.3M
2022-03-03 12.02 12.05 11.65 11.69 0.3M
2022-03-02 11.85 11.99 11.78 11.89 1.9M
2022-03-01 12.33 12.37 11.95 12.10 0.7M
2022-02-28 12.25 12.62 12.25 12.41 0.9M
2022-02-25 12.99 13.14 12.96 13.12 1.2M
2022-02-24 12.07 12.42 11.95 12.42 0.3M
2022-02-23 13.66 13.70 13.34 13.36 0.1M
2022-02-22 13.67 13.75 13.45 13.60 0.1M
2022-02-18 14.06 14.06 13.86 13.95 0.1M
2022-02-17 14.09 14.09 13.89 13.92 0.1M
2022-02-16 14.00 14.24 13.99 14.23 0.1M
2022-02-15 13.99 14.11 13.95 14.04 0.2M
2022-02-14 13.59 13.70 13.52 13.63 0.1M
2022-02-11 14.18 14.22 13.78 13.85 0.1M
2022-02-10 14.21 14.40 14.14 14.17 1.3M
2022-02-09 14.27 14.28 14.11 14.15 1.2M
2022-02-08 13.45 13.63 13.42 13.60 0.1M
2022-02-07 13.57 13.65 13.53 13.54 0.1M
2022-02-04 13.52 13.68 13.47 13.58 0.1M
2022-02-03 13.80 13.91 13.78 13.82 0.1M
2022-02-02 13.72 13.82 13.71 13.80 0.1M
2022-02-01 13.90 13.90 13.62 13.75 0.1M
2022-01-31 13.16 13.50 13.16 13.48 0.3M
2022-01-28 12.83 13.04 12.75 13.04 0.2M
2022-01-27 12.97 13.04 12.83 12.85 0.3M
2022-01-26 13.41 13.46 13.05 13.17 0.3M
2022-01-25 13.14 13.27 12.99 13.13 0.2M
2022-01-24 13.14 13.38 12.91 13.38 0.2M
2022-01-21 14.30 14.35 14.15 14.16 0.1M
2022-01-20 14.76 14.82 14.61 14.65 0.1M
2022-01-19 14.83 14.85 14.73 14.75 0.1M
2022-01-18 14.73 14.85 14.70 14.80 0.2M
2022-01-14 15.11 15.21 15.05 15.17 0.1M
2022-01-13 15.25 15.28 15.07 15.07 0.3M
2022-01-12 15.25 15.30 15.17 15.30 0.1M
2022-01-11 14.94 15.00 14.82 14.95 0.6M
2022-01-10 14.29 14.53 14.23 14.52 0.1M
2022-01-07 14.73 14.79 14.62 14.77 0.1M
2022-01-06 14.45 14.57 14.44 14.46 0.3M
2022-01-05 14.54 14.55 14.27 14.27 0.2M
2022-01-04 14.44 14.52 14.34 14.45 0.3M
2022-01-03 14.14 14.20 14.06 14.10 0.1M