Prysmian SPA ADR (PRYMY)

PRYMY
🏛️ 미국 →
49.59
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
2024-12-31 31.51 32.08 31.51 31.94 0.0M
2024-12-30 32.02 32.16 31.85 32.10 0.0M
2024-12-27 32.12 32.50 32.04 32.28 0.1M
2024-12-26 31.84 32.54 31.84 32.52 0.0M
2024-12-24 31.75 32.65 31.75 32.36 0.0M
2024-12-23 32.15 32.15 31.78 32.14 0.1M
2024-12-20 31.17 32.00 31.17 31.66 0.0M
2024-12-19 31.65 31.82 31.49 31.55 0.0M
2024-12-18 32.45 32.54 31.46 31.46 0.0M
2024-12-17 32.68 32.68 32.01 32.01 0.0M
2024-12-16 32.54 32.87 32.54 32.68 0.1M
2024-12-13 32.44 32.85 32.24 32.27 0.0M
2024-12-12 32.51 33.10 32.28 32.28 0.0M
2024-12-11 33.17 33.33 33.07 33.29 0.0M
2024-12-10 32.75 32.92 32.65 32.78 0.0M
2024-12-09 33.15 33.15 32.58 32.62 0.0M
2024-12-06 33.98 34.35 33.98 34.12 0.0M
2024-12-05 33.85 34.16 33.65 34.00 0.1M
2024-12-04 34.28 34.37 34.00 34.05 0.1M
2024-12-03 34.00 34.00 33.62 33.93 0.1M
2024-12-02 33.27 33.40 32.78 33.12 0.2M
2024-11-29 32.85 33.05 32.80 33.01 0.0M
2024-11-27 33.12 33.12 32.75 32.85 0.0M
2024-11-26 32.62 32.80 32.09 32.53 0.2M
2024-11-25 32.84 33.05 32.72 32.82 0.0M
2024-11-22 32.14 32.36 32.08 32.21 0.1M
2024-11-21 31.98 32.27 31.83 32.05 0.0M
2024-11-20 32.31 32.31 31.86 32.06 0.0M
2024-11-19 31.50 31.85 31.49 31.84 0.0M
2024-11-18 32.37 32.44 31.97 32.34 0.1M
2024-11-15 32.42 32.45 32.05 32.05 0.0M
2024-11-14 33.27 33.36 32.89 32.89 0.0M
2024-11-13 32.76 33.04 32.39 32.86 0.0M
2024-11-12 33.39 33.39 32.10 32.24 0.0M
2024-11-11 34.45 34.45 34.00 34.15 0.0M
2024-11-08 32.93 33.37 32.91 33.34 0.0M
2024-11-07 33.20 33.29 32.56 32.95 0.0M
2024-11-06 34.07 34.07 33.59 33.89 0.0M
2024-11-05 34.83 35.03 34.82 34.83 0.0M
2024-11-04 34.93 34.95 34.56 34.71 0.0M
2024-11-01 35.19 35.40 34.91 35.09 0.0M
2024-10-31 35.05 35.48 34.78 35.06 0.0M
2024-10-30 35.76 35.81 35.16 35.37 0.0M
2024-10-29 36.80 36.80 36.55 36.58 0.0M
2024-10-28 36.82 37.09 36.82 37.09 0.0M
2024-10-25 36.70 36.85 36.50 36.62 0.0M
2024-10-24 35.79 36.26 35.79 36.16 0.0M
2024-10-23 35.83 35.83 35.50 35.66 0.0M
2024-10-22 35.96 36.10 35.87 36.04 0.0M
2024-10-21 36.88 36.88 36.50 36.53 0.0M
2024-10-18 36.66 36.91 36.65 36.87 0.0M
2024-10-17 36.65 37.03 36.49 37.03 0.0M
2024-10-16 35.72 36.02 35.72 35.96 0.0M
2024-10-15 36.30 36.30 35.45 35.59 0.0M
2024-10-14 36.47 36.48 36.19 36.31 0.0M
2024-10-11 35.73 36.00 35.73 35.97 0.0M
2024-10-10 35.28 35.33 35.15 35.33 0.0M
2024-10-09 35.64 36.30 35.64 36.05 0.0M
2024-10-08 35.82 35.91 35.65 35.83 0.0M
2024-10-07 35.82 36.16 35.56 35.78 0.1M
2024-10-04 35.29 35.45 35.25 35.43 0.1M
2024-10-03 35.80 35.99 35.57 35.84 0.0M
2024-10-02 36.29 36.35 36.06 36.21 0.0M
2024-10-01 36.15 36.29 35.94 36.17 0.1M
2024-09-30 36.64 36.64 36.28 36.32 0.0M
2024-09-27 36.55 36.60 35.95 36.15 0.0M
2024-09-26 37.44 37.44 36.88 37.18 0.1M
2024-09-25 36.57 36.86 36.50 36.65 0.0M
2024-09-24 36.14 36.15 35.74 36.15 0.0M
2024-09-23 36.86 36.86 36.50 36.62 0.0M
2024-09-20 36.47 36.69 36.30 36.58 0.0M
2024-09-19 35.90 36.64 35.90 36.46 0.0M
2024-09-18 34.82 35.48 34.75 35.00 0.0M
2024-09-17 34.70 35.26 34.70 35.13 0.0M
2024-09-16 34.23 34.40 34.10 34.31 0.0M
2024-09-13 34.26 34.37 34.13 34.21 0.0M
2024-09-12 33.64 33.88 33.44 33.88 0.0M
2024-09-11 33.70 33.73 33.06 33.73 0.0M
2024-09-10 33.56 33.58 33.32 33.56 0.0M
2024-09-09 33.55 33.56 33.30 33.36 0.0M
2024-09-06 33.90 33.90 32.78 32.80 0.0M
2024-09-05 34.10 34.26 33.99 34.19 0.0M
2024-09-04 34.40 34.51 34.20 34.25 0.0M
2024-09-03 35.09 35.10 34.57 34.90 0.0M
2024-08-30 35.19 35.23 34.90 34.90 0.0M
2024-08-29 35.02 35.09 34.69 34.80 0.0M
2024-08-28 34.80 34.80 34.49 34.65 0.0M
2024-08-27 34.40 34.65 34.27 34.65 0.0M
2024-08-26 34.51 34.62 34.29 34.33 0.0M
2024-08-23 34.41 34.63 34.39 34.63 0.0M
2024-08-22 34.48 34.48 34.03 34.20 0.0M
2024-08-21 34.23 34.42 34.12 34.42 0.0M
2024-08-20 34.06 34.19 33.96 33.96 0.0M
2024-08-19 33.84 33.91 33.75 33.85 0.0M
2024-08-16 33.47 33.80 33.46 33.52 0.0M
2024-08-15 33.41 34.01 33.41 33.90 0.0M
2024-08-14 33.48 33.49 33.30 33.32 0.0M
2024-08-13 32.48 32.98 32.48 32.91 0.0M
2024-08-12 32.26 32.35 32.10 32.33 0.0M
2024-08-09 32.02 32.24 31.90 32.15 0.0M
2024-08-08 31.67 31.89 31.55 31.81 0.0M
2024-08-07 31.95 32.07 31.59 31.65 0.0M
2024-08-06 30.64 31.17 30.55 30.92 0.1M
2024-08-05 30.39 30.74 30.39 30.48 0.0M
2024-08-02 30.96 31.25 30.94 31.15 0.0M
2024-08-01 32.47 32.49 31.10 31.35 0.0M
2024-07-31 34.40 34.59 34.25 34.55 0.0M
2024-07-30 33.98 34.25 33.95 34.24 0.0M
2024-07-29 33.77 33.83 33.48 33.77 0.0M
2024-07-26 33.75 33.77 33.61 33.77 0.0M
2024-07-25 33.45 33.64 33.05 33.39 0.0M
2024-07-24 34.49 34.78 34.33 34.76 0.0M
2024-07-23 34.28 34.53 34.16 34.33 0.0M
2024-07-22 34.10 34.43 33.98 34.28 0.0M
2024-07-19 33.59 33.60 33.27 33.60 0.0M
2024-07-18 33.29 33.29 32.94 33.06 0.0M
2024-07-17 33.72 34.04 33.59 33.82 0.1M
2024-07-16 33.98 34.34 33.98 34.26 0.0M
2024-07-15 33.84 33.84 33.31 33.39 0.0M
2024-07-12 34.22 34.45 33.94 33.94 0.0M
2024-07-11 34.12 34.28 34.04 34.15 0.0M
2024-07-10 33.35 33.79 33.30 33.73 0.0M
2024-07-09 32.34 32.48 32.19 32.48 0.2M
2024-07-08 31.48 31.60 31.25 31.50 0.0M
2024-07-05 31.80 31.89 31.47 31.53 0.0M
2024-07-03 31.54 31.85 31.49 31.70 0.0M
2024-07-02 30.81 31.15 30.78 31.15 0.0M
2024-07-01 30.50 30.54 30.36 30.45 0.0M
2024-06-28 30.73 31.10 30.73 30.92 0.0M
2024-06-27 31.22 31.22 31.09 31.21 0.0M
2024-06-26 30.93 31.09 30.90 31.00 0.1M
2024-06-25 30.84 31.09 30.80 31.03 0.0M
2024-06-24 31.60 31.83 31.50 31.83 0.0M
2024-06-21 30.94 31.08 30.79 30.79 0.0M
2024-06-20 31.17 31.50 31.17 31.29 0.0M
2024-06-18 30.65 31.02 30.64 30.81 0.0M
2024-06-17 30.51 30.51 30.32 30.51 0.0M
2024-06-14 29.99 30.47 29.94 30.46 0.1M
2024-06-13 30.72 30.79 30.41 30.41 0.0M
2024-06-12 31.15 31.66 31.13 31.66 0.0M
2024-06-11 30.67 30.73 30.53 30.55 0.0M
2024-06-10 30.81 31.14 30.53 31.06 0.1M
2024-06-07 31.68 31.87 31.53 31.87 0.0M
2024-06-06 32.16 32.29 32.12 32.20 0.0M
2024-06-05 31.95 32.23 31.89 32.02 0.0M
2024-06-04 32.29 32.29 32.02 32.11 0.0M
2024-06-03 32.54 32.91 32.48 32.91 0.0M
2024-05-31 32.67 32.73 32.38 32.73 0.0M
2024-05-30 32.00 32.32 31.93 32.28 0.0M
2024-05-29 31.84 31.99 31.71 31.72 0.0M
2024-05-28 32.33 32.67 32.21 32.45 0.0M
2024-05-24 32.05 32.60 32.05 32.48 0.0M
2024-05-23 32.20 32.24 32.00 32.13 0.0M
2024-05-22 30.98 31.34 30.98 31.19 0.0M
2024-05-21 31.11 31.45 31.11 31.29 0.0M
2024-05-20 30.97 31.39 30.97 31.39 0.0M
2024-05-17 30.52 30.83 30.52 30.79 0.0M
2024-05-16 31.02 31.47 30.95 31.47 0.0M
2024-05-15 30.67 30.93 30.57 30.87 0.0M
2024-05-14 30.14 30.27 30.06 30.21 0.0M
2024-05-13 30.22 30.37 30.12 30.19 0.0M
2024-05-10 30.10 30.22 30.06 30.22 0.0M
2024-05-09 29.54 29.65 29.32 29.65 0.1M
2024-05-08 28.34 28.60 28.30 28.38 0.0M
2024-05-07 28.10 28.62 28.10 28.38 0.0M
2024-05-06 28.05 28.09 28.00 28.09 0.0M
2024-05-03 27.81 27.94 27.67 27.82 0.0M
2024-05-02 27.32 27.52 27.22 27.52 0.0M
2024-05-01 27.09 27.57 27.09 27.50 0.0M
2024-04-30 27.09 27.50 27.09 27.26 0.0M
2024-04-29 27.55 27.55 27.31 27.46 0.0M
2024-04-26 27.36 27.72 27.23 27.31 0.0M
2024-04-25 26.24 26.61 26.15 26.57 0.0M
2024-04-24 27.11 27.21 26.91 27.16 0.0M
2024-04-23 27.09 27.60 26.97 27.35 0.0M
2024-04-22 26.99 26.99 26.74 26.83 0.0M
2024-04-19 27.25 27.25 26.80 26.80 0.0M
2024-04-18 26.57 26.73 26.45 26.52 0.0M
2024-04-17 26.09 26.09 25.87 25.87 0.0M
2024-04-16 26.49 26.49 26.20 26.22 0.0M
2024-04-15 27.45 27.46 26.61 26.61 0.0M
2024-04-12 25.86 25.86 25.57 25.77 0.0M
2024-04-11 26.00 26.02 25.71 26.01 0.0M
2024-04-10 26.00 26.31 25.83 26.07 0.0M
2024-04-09 26.50 26.50 26.15 26.29 0.3M
2024-04-08 26.59 26.68 26.57 26.67 0.0M
2024-04-05 25.91 26.20 25.82 26.05 0.0M
2024-04-04 26.11 26.37 25.77 25.77 0.2M
2024-04-03 25.79 26.15 25.79 26.00 0.2M
2024-04-02 25.70 25.84 25.68 25.76 0.1M
2024-04-01 26.20 26.28 25.84 26.20 0.0M
2024-03-28 26.08 26.22 26.05 26.19 0.0M
2024-03-27 26.49 26.49 26.28 26.39 0.0M
2024-03-26 26.99 27.02 26.86 26.87 0.0M
2024-03-25 26.79 27.09 26.79 26.91 0.0M
2024-03-22 26.63 26.80 26.57 26.73 0.0M
2024-03-21 26.65 26.65 26.44 26.59 0.0M
2024-03-20 27.01 27.15 26.87 27.15 0.0M
2024-03-19 26.23 26.63 26.18 26.62 0.0M
2024-03-18 26.09 26.17 25.93 26.16 0.0M
2024-03-15 25.83 26.28 25.83 26.05 0.0M
2024-03-14 26.27 26.27 26.01 26.06 0.0M
2024-03-13 25.97 25.97 25.83 25.92 0.0M
2024-03-12 25.27 25.68 25.27 25.58 0.0M
2024-03-11 25.25 25.25 24.97 25.12 0.0M
2024-03-08 25.73 25.73 25.46 25.58 0.0M
2024-03-07 25.56 25.81 25.56 25.71 0.0M
2024-03-06 25.40 25.67 25.40 25.53 0.2M
2024-03-05 25.02 25.23 25.02 25.05 0.0M
2024-03-04 25.19 25.20 25.01 25.11 0.0M
2024-03-01 24.55 25.02 24.50 25.00 0.0M
2024-02-29 25.09 25.09 24.84 24.90 0.0M
2024-02-28 23.96 24.33 23.96 24.22 0.0M
2024-02-27 24.00 24.24 23.96 24.08 0.0M
2024-02-26 24.22 24.22 24.03 24.16 0.0M
2024-02-23 24.38 24.51 24.38 24.51 0.0M
2024-02-22 24.08 24.24 24.08 24.24 0.0M
2024-02-21 23.73 23.94 23.72 23.94 0.0M
2024-02-20 23.68 23.68 23.41 23.60 0.5M
2024-02-16 23.38 23.70 23.35 23.65 0.0M
2024-02-15 23.19 23.21 22.86 23.19 0.0M
2024-02-14 21.80 22.08 21.80 21.99 0.0M
2024-02-13 21.90 22.27 21.80 21.94 0.0M
2024-02-12 22.67 22.67 22.53 22.55 0.0M
2024-02-09 22.71 22.77 22.50 22.70 0.0M
2024-02-08 22.57 22.67 22.41 22.60 0.0M
2024-02-07 22.64 22.73 22.46 22.56 0.0M
2024-02-06 22.46 22.65 22.26 22.47 0.1M
2024-02-05 21.93 22.06 21.87 22.02 0.0M
2024-02-02 22.35 22.35 22.21 22.34 0.0M
2024-02-01 22.28 22.45 22.16 22.45 0.0M
2024-01-31 22.36 22.36 22.09 22.19 0.0M
2024-01-30 21.95 22.30 21.93 22.30 0.0M
2024-01-29 21.82 21.86 21.66 21.86 0.0M
2024-01-26 22.22 22.40 22.21 22.38 0.0M
2024-01-25 21.91 22.15 21.90 22.14 0.0M
2024-01-24 22.32 22.32 22.11 22.21 0.0M
2024-01-23 21.92 21.99 21.70 21.75 0.0M
2024-01-22 22.09 22.11 21.99 22.07 0.0M
2024-01-19 21.74 22.12 21.74 22.02 0.0M
2024-01-18 22.09 22.17 22.02 22.14 0.0M
2024-01-17 21.61 21.81 21.59 21.81 0.0M
2024-01-16 22.05 22.15 22.01 22.05 0.0M
2024-01-12 22.57 22.64 22.52 22.58 0.0M
2024-01-11 22.20 22.22 21.80 21.94 0.0M
2024-01-10 22.15 22.25 22.09 22.20 0.1M
2024-01-09 22.45 22.45 22.27 22.36 0.1M
2024-01-08 22.33 22.34 22.22 22.30 0.0M
2024-01-05 22.04 22.36 22.04 22.34 0.0M
2024-01-04 22.05 22.14 22.04 22.04 0.0M
2024-01-03 22.02 22.07 21.93 22.07 0.0M
2024-01-02 22.72 22.83 22.72 22.81 0.0M