74Software SA (74SW)

74SW
🏛️ 프랑스 →
36.80
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
2021-12-31 27.10 27.20 26.90 26.90 0.0M
2021-12-30 27.30 27.40 27.00 27.00 0.0M
2021-12-29 27.20 27.20 27.10 27.20 0.0M
2021-12-28 26.70 27.20 26.60 27.20 0.0M
2021-12-27 26.20 26.60 26.20 26.60 0.0M
2021-12-24 26.30 26.40 26.00 26.30 0.0M
2021-12-23 25.80 26.40 25.60 26.40 0.0M
2021-12-22 25.90 26.50 25.80 25.80 0.0M
2021-12-21 25.80 26.10 25.80 25.90 0.0M
2021-12-20 26.30 26.30 25.80 25.80 0.0M
2021-12-17 26.80 26.80 26.20 26.80 0.0M
2021-12-16 26.40 26.80 26.40 26.80 0.0M
2021-12-15 27.40 27.40 26.40 26.40 0.0M
2021-12-14 27.50 27.50 27.20 27.30 0.0M
2021-12-13 27.40 27.60 27.40 27.50 0.0M
2021-12-10 27.10 27.40 27.10 27.40 0.0M
2021-12-09 26.60 27.50 26.60 27.00 0.0M
2021-12-08 26.30 26.50 26.20 26.50 0.0M
2021-12-07 25.80 26.20 25.80 26.20 0.0M
2021-12-06 25.80 26.10 25.80 25.80 0.0M
2021-12-03 27.90 27.90 25.80 25.80 0.0M
2021-12-02 27.50 27.80 27.50 27.80 0.0M
2021-12-01 28.00 28.30 27.40 27.40 0.0M
2021-11-30 28.80 28.80 28.00 28.00 0.0M
2021-11-29 28.40 29.00 28.40 28.80 0.0M
2021-11-26 28.60 29.00 28.40 28.60 0.0M
2021-11-25 28.70 29.00 28.40 29.00 0.0M
2021-11-24 28.60 28.70 28.60 28.70 0.0M
2021-11-23 28.80 28.80 28.70 28.70 0.0M
2021-11-22 28.80 28.80 28.80 28.80 0.0M
2021-11-19 28.80 28.80 28.80 28.80 0.0M
2021-11-18 28.50 29.00 28.40 28.70 0.0M
2021-11-17 28.60 28.80 28.30 28.40 0.0M
2021-11-16 28.60 28.70 28.60 28.70 0.0M
2021-11-15 28.80 29.00 28.60 28.60 0.0M
2021-11-12 29.20 29.30 28.80 28.80 0.0M
2021-11-11 28.90 29.30 28.90 29.20 0.0M
2021-11-10 29.10 29.10 28.90 29.10 0.1M
2021-11-09 28.80 29.00 28.70 29.00 0.0M
2021-11-08 28.30 28.60 28.30 28.60 0.0M
2021-11-05 27.90 28.20 27.70 28.20 0.0M
2021-11-04 28.00 28.00 27.70 27.80 0.0M
2021-11-03 27.80 27.90 27.60 27.90 0.0M
2021-11-02 27.40 27.60 26.90 27.50 0.0M
2021-11-01 27.20 27.20 26.80 26.80 0.0M
2021-10-29 27.10 27.20 26.70 27.20 0.0M
2021-10-28 26.10 27.10 26.10 27.00 0.0M
2021-10-27 26.40 26.50 24.20 26.20 0.0M
2021-10-26 26.70 26.90 26.60 26.90 0.0M
2021-10-25 26.40 26.90 26.40 26.90 0.0M
2021-10-22 26.40 26.60 25.90 26.60 0.0M
2021-10-21 27.10 27.10 25.80 26.50 0.1M
2021-10-20 27.20 27.20 27.10 27.10 0.0M
2021-10-19 27.10 27.20 27.10 27.20 0.0M
2021-10-18 26.80 27.10 26.60 27.10 0.0M
2021-10-15 27.00 27.40 26.80 26.90 0.0M
2021-10-14 27.60 27.90 27.30 27.40 0.0M
2021-10-13 27.30 27.60 27.30 27.60 0.0M
2021-10-12 27.50 27.60 27.20 27.30 0.0M
2021-10-11 27.50 27.60 27.40 27.60 0.0M
2021-10-08 27.60 27.80 27.30 27.80 0.0M
2021-10-07 27.30 27.80 26.90 27.80 0.0M
2021-10-06 27.00 27.40 26.50 27.40 0.0M
2021-10-05 27.60 27.60 27.20 27.60 0.0M
2021-10-04 27.60 27.60 27.60 27.60 0.0M
2021-10-01 27.00 27.80 27.00 27.80 0.0M
2021-09-30 27.10 27.60 26.90 27.30 0.0M
2021-09-29 27.00 27.40 27.00 27.10 0.0M
2021-09-28 27.40 27.70 27.40 27.70 0.0M
2021-09-27 27.60 27.80 27.10 27.60 0.0M
2021-09-24 27.90 27.90 27.60 27.60 0.0M
2021-09-23 27.20 27.90 27.20 27.90 0.0M
2021-09-22 27.20 27.60 27.00 27.40 0.0M
2021-09-21 27.80 27.80 27.40 27.40 0.0M
2021-09-20 27.80 27.80 27.00 27.80 0.0M
2021-09-17 27.20 27.60 27.00 27.60 0.0M
2021-09-16 27.20 27.40 27.20 27.40 0.0M
2021-09-15 27.30 27.40 27.20 27.20 0.0M
2021-09-14 26.60 27.40 26.60 27.20 0.0M
2021-09-13 27.00 27.10 26.60 26.70 0.0M
2021-09-10 27.30 27.30 26.60 26.80 0.0M
2021-09-09 28.30 28.30 26.80 27.10 0.0M
2021-09-08 27.40 28.40 27.40 28.40 0.0M
2021-09-07 27.30 27.80 27.30 27.80 0.0M
2021-09-06 28.20 28.20 26.90 27.40 0.0M
2021-09-03 28.50 28.50 28.00 28.00 0.0M
2021-09-02 29.00 29.00 28.40 28.50 0.0M
2021-09-01 28.70 29.00 28.70 29.00 0.0M
2021-08-31 29.20 29.60 28.60 28.70 0.0M
2021-08-30 29.80 29.80 28.80 28.80 0.0M
2021-08-27 29.80 29.90 29.20 29.90 0.0M
2021-08-26 29.60 30.00 29.40 29.80 0.0M
2021-08-25 29.30 29.60 29.10 29.60 0.0M
2021-08-24 29.10 29.30 28.70 29.30 0.0M
2021-08-23 28.50 29.20 28.50 29.20 0.0M
2021-08-20 28.50 28.70 28.50 28.70 0.0M
2021-08-19 28.50 28.80 28.50 28.50 0.0M
2021-08-18 28.50 28.50 28.50 28.50 0.0M
2021-08-17 28.50 28.70 28.50 28.50 0.0M
2021-08-16 28.50 28.90 28.50 28.70 0.0M
2021-08-13 28.70 28.80 28.50 28.50 0.0M
2021-08-12 28.90 29.10 28.70 28.70 0.0M
2021-08-11 28.60 29.20 28.50 29.20 0.0M
2021-08-10 28.60 28.60 28.50 28.50 0.0M
2021-08-09 28.60 28.80 28.50 28.50 0.0M
2021-08-06 28.50 28.60 28.40 28.60 0.0M
2021-08-05 28.50 28.60 28.50 28.50 0.0M
2021-08-04 28.60 28.60 28.50 28.50 0.0M
2021-08-03 28.50 28.60 28.50 28.50 0.0M
2021-08-02 28.60 28.60 28.50 28.50 0.0M
2021-07-30 28.30 28.50 28.00 28.40 0.0M
2021-07-29 28.00 28.40 28.00 28.20 0.0M
2021-07-28 28.00 28.00 27.20 28.00 0.0M
2021-07-27 28.20 28.20 28.10 28.20 0.0M
2021-07-26 27.60 28.10 27.60 28.10 0.0M
2021-07-23 27.20 27.80 27.20 27.70 0.0M
2021-07-22 27.40 27.60 27.40 27.50 0.0M
2021-07-21 27.20 27.40 27.20 27.40 0.0M
2021-07-20 27.70 27.70 27.30 27.40 0.0M
2021-07-19 27.90 27.90 27.60 27.80 0.0M
2021-07-16 28.00 28.00 27.80 27.90 0.0M
2021-07-15 28.00 28.00 27.30 28.00 0.0M
2021-07-14 28.00 28.00 27.70 27.90 0.0M
2021-07-13 27.80 27.90 27.60 27.60 0.0M
2021-07-12 28.20 28.20 28.00 28.00 0.0M
2021-07-09 28.00 28.00 27.60 28.00 0.0M
2021-07-08 28.00 28.20 28.00 28.00 0.0M
2021-07-07 28.00 28.30 27.90 28.20 0.0M
2021-07-06 27.80 28.00 27.70 27.70 0.0M
2021-07-05 27.40 27.80 27.40 27.80 0.0M
2021-07-02 28.00 28.40 27.50 27.50 0.0M
2021-07-01 28.00 28.20 28.00 28.10 0.0M
2021-06-30 28.00 28.30 27.80 28.30 0.0M
2021-06-29 28.20 28.20 28.00 28.20 0.0M
2021-06-28 28.10 28.30 28.10 28.20 0.0M
2021-06-25 28.40 28.40 28.00 28.40 0.0M
2021-06-24 27.80 28.40 27.50 28.40 0.0M
2021-06-23 27.50 27.60 27.40 27.50 0.0M
2021-06-22 26.60 27.60 26.50 27.60 0.0M
2021-06-21 27.50 27.50 25.80 25.80 0.0M
2021-06-18 27.90 27.90 27.40 27.60 0.0M
2021-06-17 28.00 28.20 27.80 27.90 0.1M
2021-06-16 29.10 29.10 27.00 28.00 0.0M
2021-06-15 29.80 29.90 29.30 29.50 0.0M
2021-06-14 29.80 30.40 29.80 29.90 0.0M
2021-06-11 30.10 30.20 29.80 30.20 0.0M
2021-06-10 30.40 30.40 29.90 30.10 0.0M
2021-06-09 30.20 30.40 29.70 30.40 0.0M
2021-06-08 30.40 30.50 29.60 29.80 0.0M
2021-06-07 30.60 30.70 30.40 30.60 0.0M
2021-06-04 30.80 31.00 30.80 30.80 0.0M
2021-06-03 30.60 31.10 30.60 31.10 0.0M
2021-06-02 31.00 31.20 30.80 30.80 0.0M
2021-06-01 30.80 31.10 30.40 31.10 0.0M
2021-05-31 30.40 30.80 30.30 30.80 0.0M
2021-05-28 29.80 30.60 29.80 30.60 0.0M
2021-05-27 29.80 30.00 29.80 29.80 0.0M
2021-05-26 29.60 30.10 29.20 30.00 0.0M
2021-05-25 29.60 30.00 29.60 30.00 0.0M
2021-05-24 29.80 30.00 29.70 30.00 0.0M
2021-05-21 30.20 30.20 29.60 29.80 0.0M
2021-05-20 30.70 30.70 30.20 30.20 0.0M
2021-05-19 29.60 30.60 29.50 30.60 0.0M
2021-05-18 29.50 30.00 29.50 30.00 0.0M
2021-05-17 29.70 29.80 29.50 29.50 0.0M
2021-05-14 29.50 29.80 29.50 29.70 0.0M
2021-05-13 29.60 29.90 29.50 29.50 0.0M
2021-05-12 29.40 29.90 29.40 29.90 0.0M
2021-05-11 29.80 29.80 29.50 29.60 0.0M
2021-05-10 29.50 29.90 29.50 29.50 0.0M
2021-05-07 29.80 29.80 29.40 29.50 0.0M
2021-05-06 29.80 29.80 29.40 29.80 0.0M
2021-05-05 29.60 30.00 29.50 29.90 0.0M
2021-05-04 29.80 30.00 29.70 29.70 0.0M
2021-05-03 30.00 30.00 29.50 29.70 0.0M
2021-04-30 30.10 30.20 30.00 30.10 0.0M
2021-04-29 30.80 30.80 30.00 30.00 0.0M
2021-04-28 30.70 30.80 30.50 30.50 0.0M
2021-04-27 30.40 30.80 30.10 30.80 0.0M
2021-04-26 29.50 30.00 29.20 29.80 0.0M
2021-04-23 30.00 30.40 29.90 30.40 0.0M
2021-04-22 30.00 30.90 30.00 30.20 0.0M
2021-04-21 30.30 30.30 30.00 30.00 0.0M
2021-04-20 30.20 30.30 29.80 30.00 0.0M
2021-04-19 30.60 30.60 30.00 30.40 0.0M
2021-04-16 30.10 30.90 29.80 30.20 0.0M
2021-04-15 29.40 30.30 29.30 30.20 0.0M
2021-04-14 29.30 29.60 29.30 29.60 0.0M
2021-04-13 29.40 29.40 28.80 29.40 0.0M
2021-04-12 29.00 29.90 29.00 29.80 0.0M
2021-04-09 29.30 29.30 29.20 29.30 0.0M
2021-04-08 29.40 29.40 28.80 29.30 0.0M
2021-04-07 29.00 29.40 28.90 29.40 0.0M
2021-04-06 27.60 29.20 27.40 29.00 0.0M
2021-04-01 26.50 27.60 26.40 27.60 0.0M
2021-03-31 26.80 27.10 26.80 26.90 0.0M
2021-03-30 27.50 27.50 26.80 27.00 0.0M
2021-03-29 26.90 27.50 26.90 27.50 0.0M
2021-03-26 26.80 27.10 26.80 26.90 0.0M
2021-03-25 27.00 27.10 26.80 26.80 0.0M
2021-03-24 27.10 27.30 26.90 27.30 0.0M
2021-03-23 27.00 27.30 26.70 27.30 0.0M
2021-03-22 26.70 27.20 26.70 27.20 0.0M
2021-03-19 26.70 27.20 26.50 27.20 0.0M
2021-03-18 27.30 27.30 26.70 26.70 0.0M
2021-03-17 27.20 27.30 26.80 27.30 0.0M
2021-03-16 27.00 27.30 26.90 27.30 0.0M
2021-03-15 26.80 27.00 26.70 27.00 0.0M
2021-03-12 27.00 27.30 26.70 26.90 0.0M
2021-03-11 27.30 27.30 27.00 27.30 0.0M
2021-03-10 27.80 27.90 26.90 27.30 0.0M
2021-03-09 27.40 27.80 26.80 27.30 0.0M
2021-03-08 26.90 27.40 26.60 27.40 0.0M
2021-03-05 27.00 27.00 25.60 26.90 0.0M
2021-03-04 27.60 27.60 26.80 27.40 0.0M
2021-03-03 27.50 27.60 27.20 27.60 0.0M
2021-03-02 27.60 27.80 27.30 27.70 0.0M
2021-03-01 28.70 28.80 27.20 27.20 0.0M
2021-02-26 28.60 28.70 27.80 28.50 0.0M
2021-02-25 27.80 29.50 27.70 28.90 0.0M
2021-02-24 27.20 28.00 26.70 28.00 0.0M
2021-02-23 26.90 27.50 26.40 27.20 0.0M
2021-02-22 27.00 27.50 26.80 26.80 0.0M
2021-02-19 26.80 27.90 26.70 27.60 0.0M
2021-02-18 27.00 27.00 26.10 26.70 0.0M
2021-02-17 25.10 27.90 25.00 26.30 0.0M
2021-02-16 24.60 25.10 24.60 25.00 0.0M
2021-02-15 24.70 24.70 24.60 24.70 0.0M
2021-02-12 24.60 24.80 24.60 24.80 0.0M
2021-02-11 25.30 25.30 24.60 24.70 0.0M
2021-02-10 25.00 25.50 25.00 25.30 0.0M
2021-02-09 25.20 25.30 24.60 25.30 0.0M
2021-02-08 25.80 25.80 25.30 25.40 0.0M
2021-02-05 26.00 26.30 25.60 25.60 0.0M
2021-02-04 26.00 26.70 26.00 26.00 0.0M
2021-02-03 26.00 26.20 26.00 26.00 0.0M
2021-02-02 25.40 26.50 24.90 26.00 0.0M
2021-02-01 23.70 25.20 23.70 25.00 0.0M
2021-01-29 24.00 24.20 23.70 24.10 0.0M
2021-01-28 24.00 24.40 23.90 24.20 0.0M
2021-01-27 24.10 24.20 23.60 24.00 0.0M
2021-01-26 23.50 24.20 23.50 24.20 0.0M
2021-01-25 23.90 23.90 23.50 23.50 0.0M
2021-01-22 24.60 24.70 23.70 24.00 0.0M
2021-01-21 25.30 25.30 24.50 24.60 0.0M
2021-01-20 24.00 25.50 23.90 25.20 0.0M
2021-01-19 24.10 24.60 23.60 23.80 0.0M
2021-01-18 23.90 24.20 23.60 24.20 0.0M
2021-01-15 24.20 24.60 23.20 24.00 0.0M
2021-01-14 24.90 25.20 24.40 24.60 0.0M
2021-01-13 25.60 25.90 24.20 25.40 0.0M
2021-01-12 25.80 25.90 25.50 25.80 0.0M
2021-01-11 26.00 26.20 25.70 25.70 0.0M
2021-01-08 26.50 26.50 25.70 26.00 0.0M
2021-01-07 27.00 27.00 26.10 26.40 0.0M
2021-01-06 27.60 27.60 26.70 27.00 0.0M
2021-01-05 27.50 27.60 27.40 27.60 0.0M
2021-01-04 27.20 27.70 27.20 27.60 0.0M