Guerbet (GRBT)

GRBT
🏛️ 프랑스 →
13.12
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
2024-12-31 26.50 26.90 26.50 26.80 0.0M
2024-12-30 27.00 27.15 26.45 26.50 0.0M
2024-12-27 26.25 27.15 26.25 27.00 0.0M
2024-12-24 25.60 26.50 25.60 25.95 0.0M
2024-12-23 25.05 25.60 25.00 25.55 0.0M
2024-12-20 24.95 25.00 24.50 25.00 0.0M
2024-12-19 24.85 24.95 24.50 24.95 0.0M
2024-12-18 25.10 25.50 25.05 25.05 0.0M
2024-12-17 24.70 25.35 24.55 25.00 0.0M
2024-12-16 24.70 24.85 24.40 24.80 0.0M
2024-12-13 24.30 24.90 24.30 24.75 0.0M
2024-12-12 24.75 25.05 24.25 24.30 0.0M
2024-12-11 25.35 25.35 24.60 24.65 0.0M
2024-12-10 25.80 26.00 25.15 25.15 0.0M
2024-12-09 25.25 25.90 25.20 25.90 0.0M
2024-12-06 24.95 25.35 24.90 25.35 0.0M
2024-12-05 25.50 25.65 24.90 25.00 0.0M
2024-12-04 25.60 26.10 25.55 25.55 0.0M
2024-12-03 24.85 25.85 24.85 25.60 0.0M
2024-12-02 26.05 26.30 24.90 24.90 0.0M
2024-11-29 26.40 26.55 25.90 26.50 0.0M
2024-11-28 26.15 27.05 25.95 26.40 0.0M
2024-11-27 25.90 26.40 25.85 26.15 0.0M
2024-11-26 26.50 26.50 25.75 25.95 0.0M
2024-11-25 26.40 26.85 26.00 26.50 0.0M
2024-11-22 26.25 26.60 25.90 26.20 0.0M
2024-11-21 26.55 26.85 26.20 26.30 0.0M
2024-11-20 26.90 27.45 26.35 26.50 0.0M
2024-11-19 27.00 27.00 26.35 26.60 0.0M
2024-11-18 27.00 27.60 26.75 26.90 0.0M
2024-11-15 28.55 28.55 27.05 27.05 0.0M
2024-11-14 29.10 29.10 28.30 28.80 0.0M
2024-11-13 29.80 29.80 28.30 29.05 0.0M
2024-11-12 29.70 30.00 29.25 29.70 0.0M
2024-11-11 29.90 30.40 29.80 29.80 0.0M
2024-11-08 30.05 30.60 29.85 29.85 0.0M
2024-11-07 30.25 30.45 29.75 30.05 0.0M
2024-11-06 30.85 32.00 30.30 30.35 0.0M
2024-11-05 30.95 31.05 30.45 30.60 0.0M
2024-11-04 31.75 32.10 31.00 31.00 0.0M
2024-11-01 31.60 32.25 30.95 32.05 0.0M
2024-10-31 32.50 32.50 31.45 31.75 0.0M
2024-10-30 33.25 33.25 32.50 32.70 0.0M
2024-10-29 31.10 33.25 31.10 33.25 0.0M
2024-10-28 32.85 32.95 30.10 31.10 0.0M
2024-10-25 36.35 36.40 32.75 33.00 0.1M
2024-10-24 36.45 37.25 36.45 36.60 0.0M
2024-10-23 37.50 37.50 36.40 36.40 0.0M
2024-10-22 39.15 39.15 37.50 37.50 0.0M
2024-10-21 38.20 39.35 38.20 38.75 0.0M
2024-10-18 37.95 38.70 37.95 38.30 0.0M
2024-10-17 37.90 38.30 37.35 37.95 0.0M
2024-10-16 37.70 38.15 37.50 37.90 0.0M
2024-10-15 37.75 38.00 37.35 37.70 0.0M
2024-10-14 36.10 37.75 36.10 37.70 0.0M
2024-10-11 35.35 36.25 35.35 36.20 0.0M
2024-10-10 35.65 35.95 35.15 35.35 0.0M
2024-10-09 35.00 35.75 34.75 35.75 0.0M
2024-10-08 34.75 35.40 34.75 35.00 0.0M
2024-10-07 35.05 35.25 34.55 35.00 0.0M
2024-10-04 34.75 35.70 34.75 35.15 0.0M
2024-10-03 36.25 36.30 34.90 34.90 0.0M
2024-10-02 36.55 36.75 36.00 36.25 0.0M
2024-10-01 37.00 37.30 36.60 36.60 0.0M
2024-09-30 37.00 37.20 36.80 37.00 0.0M
2024-09-27 37.50 37.80 36.95 37.20 0.0M
2024-09-26 36.80 38.90 35.40 37.60 0.0M
2024-09-25 36.05 36.25 36.00 36.00 0.0M
2024-09-24 35.40 37.20 35.40 36.05 0.0M
2024-09-23 35.50 35.75 35.00 35.40 0.0M
2024-09-20 36.50 36.50 35.60 35.60 0.0M
2024-09-19 36.30 36.70 36.15 36.35 0.0M
2024-09-18 35.50 36.15 35.50 36.00 0.0M
2024-09-17 35.75 35.85 35.35 35.50 0.0M
2024-09-16 35.00 35.80 34.85 35.35 0.0M
2024-09-13 33.90 35.05 33.90 34.85 0.0M
2024-09-12 33.35 33.90 33.10 33.85 0.0M
2024-09-11 33.40 33.60 33.10 33.30 0.0M
2024-09-10 33.15 33.45 33.05 33.45 0.0M
2024-09-09 32.80 33.30 32.80 33.30 0.0M
2024-09-06 33.60 33.70 32.85 32.85 0.0M
2024-09-05 33.70 33.85 33.45 33.65 0.0M
2024-09-04 33.25 33.85 32.95 33.75 0.0M
2024-09-03 33.95 34.05 33.40 33.55 0.0M
2024-09-02 34.85 34.85 34.00 34.00 0.0M
2024-08-30 34.20 35.10 34.20 34.80 0.0M
2024-08-29 34.50 34.65 34.10 34.25 0.0M
2024-08-28 34.10 35.05 34.10 34.60 0.0M
2024-08-27 33.40 34.05 33.20 34.05 0.0M
2024-08-26 33.60 33.65 33.30 33.50 0.0M
2024-08-23 34.40 34.40 33.25 33.60 0.0M
2024-08-22 34.05 34.95 34.05 34.50 0.0M
2024-08-21 34.80 34.80 33.90 34.20 0.0M
2024-08-20 34.70 34.95 34.45 34.65 0.0M
2024-08-19 35.35 35.40 34.60 34.65 0.0M
2024-08-16 35.35 35.45 34.70 35.40 0.0M
2024-08-15 34.35 35.25 34.20 35.10 0.0M
2024-08-14 34.30 34.70 34.00 34.45 0.0M
2024-08-13 34.20 34.20 33.70 34.05 0.0M
2024-08-12 33.70 34.65 33.70 34.20 0.0M
2024-08-09 33.55 34.40 33.45 33.65 0.0M
2024-08-08 33.90 33.90 32.70 33.60 0.0M
2024-08-07 34.00 34.20 33.60 33.90 0.0M
2024-08-06 33.20 34.00 32.70 33.40 0.0M
2024-08-05 33.85 33.85 32.35 33.20 0.0M
2024-08-02 35.00 35.10 33.55 34.45 0.0M
2024-08-01 35.10 35.85 35.00 35.05 0.0M
2024-07-31 36.65 36.65 35.05 35.05 0.0M
2024-07-30 35.45 36.50 35.30 36.30 0.0M
2024-07-29 35.45 35.70 35.05 35.30 0.0M
2024-07-26 38.00 38.25 34.70 35.00 0.0M
2024-07-25 37.60 38.35 36.95 38.05 0.0M
2024-07-24 38.80 38.80 37.75 37.90 0.0M
2024-07-23 37.60 38.70 37.35 38.70 0.0M
2024-07-22 39.20 39.65 37.50 37.65 0.0M
2024-07-19 39.85 39.90 39.00 39.00 0.0M
2024-07-18 39.25 39.70 38.80 39.65 0.0M
2024-07-17 39.80 40.25 39.25 39.25 0.0M
2024-07-16 39.00 39.80 38.75 39.70 0.0M
2024-07-15 39.05 39.60 38.55 38.80 0.0M
2024-07-12 39.20 39.50 38.55 38.90 0.0M
2024-07-11 38.20 39.30 38.20 39.20 0.0M
2024-07-10 36.95 38.10 36.60 38.10 0.0M
2024-07-09 37.35 38.10 36.95 36.95 0.0M
2024-07-08 37.40 38.20 36.90 37.50 0.0M
2024-07-05 36.50 37.70 36.50 37.70 0.0M
2024-07-04 36.10 36.40 35.90 36.40 0.0M
2024-07-03 35.95 36.35 35.60 36.15 0.0M
2024-07-02 36.60 36.60 35.60 36.00 0.0M
2024-07-01 34.70 36.70 34.70 36.70 0.0M
2024-06-28 35.30 35.60 34.45 35.20 0.0M
2024-06-27 34.70 35.45 34.05 35.20 0.0M
2024-06-26 35.50 36.00 34.70 34.70 0.0M
2024-06-25 35.90 35.90 35.50 35.50 0.0M
2024-06-24 35.30 36.00 34.65 35.90 0.0M
2024-06-21 36.15 36.25 35.35 35.45 0.0M
2024-06-20 34.60 36.25 34.60 36.10 0.0M
2024-06-19 35.80 35.80 34.65 34.65 0.0M
2024-06-18 35.40 35.95 35.00 35.75 0.0M
2024-06-17 33.80 35.60 33.80 35.40 0.0M
2024-06-14 37.40 37.65 33.00 34.60 0.0M
2024-06-13 37.95 38.15 37.35 37.85 0.0M
2024-06-12 37.90 38.40 37.40 37.70 0.0M
2024-06-11 38.70 39.20 38.05 38.05 0.0M
2024-06-10 37.55 38.60 37.05 38.50 0.0M
2024-06-07 37.50 38.05 37.20 37.90 0.0M
2024-06-06 36.40 37.45 36.40 37.30 0.0M
2024-06-05 36.15 36.60 36.05 36.25 0.0M
2024-06-04 35.65 36.15 35.25 35.85 0.0M
2024-06-03 36.40 36.80 35.75 35.75 0.0M
2024-05-31 36.75 37.05 36.05 36.40 0.0M
2024-05-30 36.30 36.90 36.30 36.65 0.0M
2024-05-29 37.15 37.80 36.25 36.45 0.0M
2024-05-28 38.00 38.40 37.15 37.15 0.0M
2024-05-27 36.75 38.00 36.75 37.95 0.0M
2024-05-24 37.30 37.80 37.00 37.10 0.0M
2024-05-23 36.50 37.55 36.50 37.40 0.0M
2024-05-22 35.90 36.75 35.85 36.75 0.0M
2024-05-21 36.85 37.10 35.80 36.20 0.0M
2024-05-20 37.00 37.10 36.80 36.80 0.0M
2024-05-17 36.35 37.20 36.35 37.10 0.0M
2024-05-16 37.10 37.10 36.35 36.35 0.0M
2024-05-15 36.50 37.20 36.50 37.20 0.0M
2024-05-14 37.40 37.40 36.50 36.65 0.0M
2024-05-13 38.00 38.30 37.55 37.55 0.0M
2024-05-10 38.05 38.30 37.30 38.00 0.0M
2024-05-09 36.80 38.00 36.40 37.90 0.0M
2024-05-08 37.40 37.60 36.70 36.85 0.0M
2024-05-07 38.30 38.30 37.10 37.25 0.0M
2024-05-06 38.15 38.50 38.00 38.20 0.0M
2024-05-03 38.10 38.45 37.45 38.00 0.0M
2024-05-02 37.30 38.30 36.95 38.25 0.0M
2024-04-30 37.15 37.60 36.20 37.55 0.0M
2024-04-29 37.50 37.70 35.15 37.00 0.0M
2024-04-26 35.85 38.75 32.30 37.40 0.1M
2024-04-25 35.50 36.00 35.30 35.85 0.0M
2024-04-24 35.25 35.85 34.85 35.50 0.0M
2024-04-23 34.45 35.45 34.45 35.25 0.0M
2024-04-22 33.80 34.35 33.40 34.35 0.0M
2024-04-19 32.90 33.80 32.15 33.80 0.0M
2024-04-18 32.75 33.05 32.10 33.05 0.0M
2024-04-17 32.75 33.25 32.50 32.70 0.0M
2024-04-16 33.50 33.50 32.65 32.80 0.0M
2024-04-15 33.65 34.10 33.45 34.10 0.0M
2024-04-12 33.45 34.90 33.45 33.50 0.0M
2024-04-11 33.15 33.75 32.90 33.60 0.0M
2024-04-10 33.75 34.20 33.15 33.20 0.0M
2024-04-09 33.95 34.20 33.60 33.60 0.0M
2024-04-08 34.60 34.80 33.75 33.95 0.0M
2024-04-05 34.80 35.30 34.30 34.80 0.0M
2024-04-04 34.65 35.20 34.65 35.10 0.0M
2024-04-03 33.15 34.45 33.05 34.45 0.0M
2024-04-02 32.85 33.10 31.75 33.10 0.0M
2024-03-28 33.60 33.70 32.60 32.85 0.0M
2024-03-27 34.30 34.85 33.55 33.55 0.0M
2024-03-26 35.45 35.55 34.25 34.25 0.0M
2024-03-25 33.90 35.50 33.20 35.50 0.0M
2024-03-22 30.95 34.80 30.80 34.05 0.1M
2024-03-21 31.45 32.90 30.30 30.45 0.0M
2024-03-20 31.30 31.35 28.85 30.35 0.0M
2024-03-19 31.95 32.15 31.25 31.60 0.0M
2024-03-18 31.80 32.10 31.50 31.90 0.0M
2024-03-15 31.80 32.10 31.35 31.50 0.0M
2024-03-14 32.00 32.25 31.70 31.85 0.0M
2024-03-13 31.65 32.15 31.55 32.00 0.0M
2024-03-12 31.55 31.85 31.20 31.60 0.0M
2024-03-11 32.30 32.50 31.20 31.20 0.0M
2024-03-08 31.35 32.50 31.35 32.50 0.0M
2024-03-07 31.45 31.45 30.55 31.25 0.0M
2024-03-06 30.75 31.75 30.75 31.60 0.0M
2024-03-05 30.85 31.25 30.55 30.80 0.0M
2024-03-04 30.35 31.00 30.00 30.95 0.0M
2024-03-01 29.80 30.55 29.35 30.45 0.0M
2024-02-29 29.35 30.20 29.20 30.00 0.0M
2024-02-28 29.10 29.85 29.05 29.50 0.0M
2024-02-27 28.80 29.30 28.45 29.10 0.0M
2024-02-26 29.20 29.55 28.80 28.85 0.0M
2024-02-23 30.00 30.10 29.05 29.15 0.0M
2024-02-22 29.50 30.35 29.25 29.95 0.0M
2024-02-21 30.95 30.95 29.30 29.45 0.0M
2024-02-20 30.25 31.10 30.25 30.70 0.0M
2024-02-19 29.00 30.55 28.25 30.25 0.0M
2024-02-16 29.25 29.50 28.65 29.00 0.0M
2024-02-15 29.10 29.50 28.60 29.30 0.0M
2024-02-14 27.80 29.00 27.25 29.00 0.0M
2024-02-13 27.50 28.40 27.25 27.95 0.0M
2024-02-12 26.05 28.15 26.05 27.45 0.0M
2024-02-09 25.60 26.65 24.80 25.70 0.1M
2024-02-08 23.20 24.05 23.20 23.45 0.0M
2024-02-07 24.05 24.05 23.10 23.20 0.0M
2024-02-06 23.50 24.35 23.40 24.05 0.0M
2024-02-05 23.55 24.50 23.20 23.50 0.0M
2024-02-02 22.45 23.20 22.10 23.15 0.0M
2024-02-01 22.75 23.20 22.40 22.40 0.0M
2024-01-31 21.40 23.20 21.40 22.90 0.1M
2024-01-30 20.10 21.00 20.10 20.75 0.0M
2024-01-29 19.40 19.98 19.38 19.98 0.0M
2024-01-26 18.82 19.46 18.82 19.42 0.0M
2024-01-25 18.80 19.06 18.48 18.80 0.0M
2024-01-24 18.68 18.94 18.26 18.74 0.0M
2024-01-23 18.76 19.12 18.58 18.70 0.0M
2024-01-22 18.82 18.92 18.62 18.70 0.0M
2024-01-19 19.34 19.44 18.76 18.76 0.0M
2024-01-18 19.36 19.44 18.54 19.38 0.0M
2024-01-17 18.30 19.40 18.00 19.40 0.0M
2024-01-16 17.78 18.28 17.78 18.28 0.0M
2024-01-15 17.74 17.86 17.02 17.78 0.0M
2024-01-12 18.04 18.48 17.24 17.72 0.0M
2024-01-11 19.28 19.28 18.02 18.02 0.0M
2024-01-10 19.40 19.40 19.06 19.30 0.0M
2024-01-09 19.66 19.66 19.16 19.44 0.0M
2024-01-08 18.42 19.70 18.42 19.70 0.0M
2024-01-05 18.38 18.54 18.18 18.44 0.0M
2024-01-04 18.36 18.64 18.18 18.64 0.0M
2024-01-03 19.06 19.06 18.10 18.36 0.0M
2024-01-02 19.60 19.76 18.86 19.00 0.0M