Stef SA (STF)

STF
🏛️ 프랑스 →
120.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 102.40 102.60 101.00 102.00 0.0M
2021-12-30 104.00 105.00 102.40 102.40 0.0M
2021-12-29 100.40 104.40 100.40 104.00 0.0M
2021-12-28 100.60 104.40 99.00 101.80 0.0M
2021-12-27 102.00 102.00 100.40 101.00 0.0M
2021-12-24 102.00 102.00 100.20 102.00 0.0M
2021-12-23 100.40 102.00 99.40 101.40 0.0M
2021-12-22 98.00 102.20 98.00 100.60 0.0M
2021-12-21 98.20 98.50 97.40 98.00 0.0M
2021-12-20 98.50 98.50 97.00 97.90 0.0M
2021-12-17 99.00 99.90 98.20 99.20 0.0M
2021-12-16 100.00 101.00 98.90 99.80 0.0M
2021-12-15 100.00 100.40 98.00 99.60 0.0M
2021-12-14 99.80 101.20 99.30 100.60 0.0M
2021-12-13 103.00 103.00 99.40 99.80 0.0M
2021-12-10 100.00 102.60 100.00 102.60 0.0M
2021-12-09 103.60 103.60 100.20 100.60 0.0M
2021-12-08 102.40 103.20 102.40 102.60 0.0M
2021-12-07 103.00 103.20 100.60 103.20 0.0M
2021-12-06 100.00 103.00 99.10 103.00 0.0M
2021-12-03 100.60 101.00 95.80 97.00 0.0M
2021-12-02 102.00 103.20 99.40 101.00 0.0M
2021-12-01 104.20 104.20 103.00 103.40 0.0M
2021-11-30 103.00 104.40 101.60 104.00 0.0M
2021-11-29 102.00 105.80 100.80 102.60 0.0M
2021-11-26 104.00 105.00 102.00 102.20 0.0M
2021-11-25 101.20 105.40 101.20 105.40 0.0M
2021-11-24 106.40 106.40 99.40 101.20 0.0M
2021-11-23 106.00 107.20 106.00 106.40 0.0M
2021-11-22 109.00 109.60 106.00 106.00 0.0M
2021-11-19 112.40 112.60 109.00 109.00 0.0M
2021-11-18 112.00 112.80 111.40 112.40 0.0M
2021-11-17 113.40 113.40 111.00 112.20 0.0M
2021-11-16 112.20 114.80 112.00 112.20 0.0M
2021-11-15 112.80 113.20 112.00 112.20 0.0M
2021-11-12 110.40 113.00 109.60 113.00 0.0M
2021-11-11 109.80 110.20 108.60 110.20 0.0M
2021-11-10 109.00 109.80 108.00 109.80 0.0M
2021-11-09 107.80 108.60 107.20 107.40 0.0M
2021-11-08 109.00 109.00 107.20 108.00 0.0M
2021-11-05 108.40 108.60 107.80 108.00 0.0M
2021-11-04 106.80 109.00 106.60 109.00 0.0M
2021-11-03 105.40 107.00 105.40 107.00 0.0M
2021-11-02 109.00 109.00 105.40 105.40 0.0M
2021-11-01 109.80 109.80 108.00 108.40 0.0M
2021-10-29 109.00 109.00 106.80 108.20 0.0M
2021-10-28 107.20 108.60 106.80 108.20 0.0M
2021-10-27 110.00 110.00 106.80 106.80 0.0M
2021-10-26 105.00 109.60 105.00 109.40 0.0M
2021-10-25 109.00 110.00 105.40 106.20 0.0M
2021-10-22 109.00 111.00 108.20 109.00 0.0M
2021-10-21 104.20 106.80 103.40 106.80 0.0M
2021-10-20 103.00 104.20 101.60 104.20 0.0M
2021-10-19 102.80 103.00 100.40 100.40 0.0M
2021-10-18 100.00 102.60 100.00 102.40 0.0M
2021-10-15 99.00 103.00 99.00 101.40 0.0M
2021-10-14 98.10 99.00 98.00 99.00 0.0M
2021-10-13 99.30 99.30 97.50 98.00 0.0M
2021-10-12 99.00 99.30 97.50 99.30 0.0M
2021-10-11 100.00 100.20 97.50 98.30 0.0M
2021-10-08 95.10 100.00 95.10 99.80 0.0M
2021-10-07 95.40 95.90 94.50 95.00 0.0M
2021-10-06 96.00 96.00 94.30 95.40 0.0M
2021-10-05 95.60 96.40 95.60 95.70 0.0M
2021-10-04 97.30 97.30 93.00 95.60 0.0M
2021-10-01 97.40 97.40 96.40 97.10 0.0M
2021-09-30 97.30 98.00 96.70 97.50 0.0M
2021-09-29 99.20 99.40 97.50 97.50 0.0M
2021-09-28 100.40 100.40 98.90 99.10 0.0M
2021-09-27 100.40 101.00 99.00 99.80 0.0M
2021-09-24 100.00 100.00 99.20 99.70 0.0M
2021-09-23 100.40 100.40 99.20 99.30 0.0M
2021-09-22 99.90 101.60 99.10 100.40 0.0M
2021-09-21 102.00 102.00 99.00 99.00 0.0M
2021-09-20 102.40 103.00 100.80 101.60 0.0M
2021-09-17 101.00 102.40 100.40 102.40 0.0M
2021-09-16 101.00 101.00 100.00 100.80 0.0M
2021-09-15 100.60 101.00 100.00 101.00 0.0M
2021-09-14 100.80 101.00 99.50 100.60 0.0M
2021-09-13 99.20 99.30 98.60 99.10 0.0M
2021-09-10 99.50 100.00 98.90 99.20 0.0M
2021-09-09 99.00 99.30 98.40 98.60 0.0M
2021-09-08 98.50 100.00 97.30 98.20 0.0M
2021-09-07 99.40 99.40 95.40 98.10 0.0M
2021-09-06 101.20 102.20 99.10 99.40 0.0M
2021-09-03 102.00 104.40 99.20 101.00 0.0M
2021-09-02 97.00 97.00 95.00 96.00 0.0M
2021-09-01 95.60 97.30 95.50 96.00 0.0M
2021-08-31 94.80 95.50 94.00 95.00 0.0M
2021-08-30 94.40 95.00 93.70 94.50 0.0M
2021-08-27 94.00 94.40 93.80 94.40 0.0M
2021-08-26 92.50 95.00 92.50 94.00 0.0M
2021-08-25 92.50 92.50 92.00 92.50 0.0M
2021-08-24 92.10 93.00 90.50 92.50 0.0M
2021-08-23 91.50 92.10 91.00 91.90 0.0M
2021-08-20 92.70 92.70 91.10 91.50 0.0M
2021-08-19 92.00 92.70 91.00 92.70 0.0M
2021-08-18 92.00 92.00 91.20 91.90 0.0M
2021-08-17 91.60 91.90 91.50 91.90 0.0M
2021-08-16 92.30 92.30 91.50 91.50 0.0M
2021-08-13 93.80 93.80 91.50 91.50 0.0M
2021-08-12 93.80 94.00 92.40 93.50 0.0M
2021-08-11 92.00 93.90 90.60 93.80 0.0M
2021-08-10 94.40 94.40 90.50 90.50 0.0M
2021-08-09 95.80 95.80 94.20 94.40 0.0M
2021-08-06 97.00 97.00 94.50 95.80 0.0M
2021-08-05 95.60 96.90 95.50 96.70 0.0M
2021-08-04 94.40 95.60 94.20 95.40 0.0M
2021-08-03 96.80 96.80 94.10 94.20 0.0M
2021-08-02 98.00 98.20 95.00 96.80 0.0M
2021-07-30 98.00 98.20 97.50 98.00 0.0M
2021-07-29 96.50 99.10 96.40 98.00 0.0M
2021-07-28 95.70 96.50 95.00 96.50 0.0M
2021-07-27 95.60 95.70 94.80 95.70 0.0M
2021-07-26 95.50 95.80 93.10 95.40 0.0M
2021-07-23 94.00 96.50 90.50 95.50 0.0M
2021-07-22 90.70 91.30 90.60 90.70 0.0M
2021-07-21 90.60 91.00 90.50 90.70 0.0M
2021-07-20 90.20 90.80 90.20 90.60 0.0M
2021-07-19 90.50 90.90 90.20 90.40 0.0M
2021-07-16 91.50 91.50 90.50 90.50 0.0M
2021-07-15 91.30 91.70 91.20 91.50 0.0M
2021-07-14 91.20 91.40 91.00 91.30 0.0M
2021-07-13 90.60 91.20 90.40 91.20 0.0M
2021-07-12 90.70 90.70 90.50 90.60 0.0M
2021-07-09 89.80 91.10 89.60 90.60 0.0M
2021-07-08 91.60 91.60 89.80 89.80 0.0M
2021-07-07 91.00 91.70 91.00 91.60 0.0M
2021-07-06 92.00 92.00 91.50 92.00 0.0M
2021-07-05 92.00 92.00 91.40 91.40 0.0M
2021-07-02 92.20 92.20 91.40 92.20 0.0M
2021-07-01 90.50 92.20 90.30 92.20 0.0M
2021-06-30 90.80 91.00 90.60 90.70 0.0M
2021-06-29 90.00 90.30 89.60 90.30 0.0M
2021-06-28 90.30 90.40 89.80 90.00 0.0M
2021-06-25 91.60 91.60 90.00 90.10 0.0M
2021-06-24 91.40 91.60 90.60 90.70 0.0M
2021-06-23 91.30 91.50 91.30 91.40 0.0M
2021-06-22 91.30 91.50 91.10 91.30 0.0M
2021-06-21 91.20 91.50 90.70 91.20 0.0M
2021-06-18 91.50 91.50 91.00 91.20 0.0M
2021-06-17 91.10 91.80 90.90 91.50 0.0M
2021-06-16 92.20 92.20 89.60 91.10 0.0M
2021-06-15 93.60 93.60 92.20 92.20 0.0M
2021-06-14 94.00 94.40 92.40 93.20 0.0M
2021-06-11 94.00 94.90 93.90 94.00 0.0M
2021-06-10 92.00 94.20 92.00 93.80 0.0M
2021-06-09 91.20 92.70 90.80 91.00 0.0M
2021-06-08 90.90 91.20 90.50 91.00 0.0M
2021-06-07 90.60 91.00 90.00 90.40 0.0M
2021-06-04 90.50 91.60 90.50 91.40 0.0M
2021-06-03 91.00 91.30 91.00 91.10 0.0M
2021-06-02 91.10 91.30 90.50 90.80 0.0M
2021-06-01 90.70 91.30 90.50 91.00 0.0M
2021-05-31 90.90 91.50 90.50 90.70 0.0M
2021-05-28 91.60 91.80 90.80 90.90 0.0M
2021-05-27 92.20 92.20 91.20 91.40 0.0M
2021-05-26 91.00 92.40 91.00 92.10 0.0M
2021-05-25 90.30 91.90 90.30 90.90 0.0M
2021-05-24 89.80 90.50 89.80 90.40 0.0M
2021-05-21 90.20 90.90 89.20 89.70 0.0M
2021-05-20 92.40 92.40 91.10 91.10 0.0M
2021-05-19 92.60 92.60 86.10 92.10 0.0M
2021-05-18 93.10 93.20 92.40 92.40 0.0M
2021-05-17 93.50 93.50 93.00 93.10 0.0M
2021-05-14 92.60 93.90 92.50 93.50 0.0M
2021-05-13 94.00 94.00 92.30 92.40 0.0M
2021-05-12 93.80 95.00 93.40 94.00 0.0M
2021-05-11 93.50 93.80 92.90 93.70 0.0M
2021-05-10 93.20 93.80 93.10 93.40 0.0M
2021-05-07 93.40 93.50 93.10 93.40 0.0M
2021-05-06 93.20 93.80 93.20 93.40 0.0M
2021-05-05 93.10 93.80 93.10 93.20 0.0M
2021-05-04 91.80 93.60 91.50 93.10 0.0M
2021-05-03 94.00 94.00 92.10 93.50 0.0M
2021-04-30 91.00 95.00 89.00 93.20 0.0M
2021-04-29 90.40 92.00 90.40 92.00 0.0M
2021-04-28 90.40 90.50 89.90 90.40 0.0M
2021-04-27 88.60 90.60 88.60 90.50 0.0M
2021-04-26 88.10 89.30 88.10 88.40 0.0M
2021-04-23 88.00 88.70 88.00 88.00 0.0M
2021-04-22 87.00 88.00 87.00 88.00 0.0M
2021-04-21 86.50 86.90 86.10 86.70 0.0M
2021-04-20 86.20 86.70 86.00 86.00 0.0M
2021-04-19 86.20 87.10 86.20 86.70 0.0M
2021-04-16 86.60 86.70 86.20 86.20 0.0M
2021-04-15 86.30 86.70 86.20 86.20 0.0M
2021-04-14 87.00 87.10 86.40 86.40 0.0M
2021-04-13 86.70 87.20 86.70 86.90 0.0M
2021-04-12 86.50 87.50 86.50 86.70 0.0M
2021-04-09 87.90 89.00 86.50 88.60 0.0M
2021-04-08 88.00 88.80 87.40 87.80 0.0M
2021-04-07 87.00 88.00 87.00 87.00 0.0M
2021-04-06 90.00 90.00 87.00 87.00 0.0M
2021-04-01 89.70 90.40 89.10 90.00 0.0M
2021-03-31 89.50 90.20 89.20 89.60 0.0M
2021-03-30 91.50 91.50 89.00 89.50 0.0M
2021-03-29 90.00 92.00 90.00 91.50 0.0M
2021-03-26 85.40 90.00 85.40 90.00 0.0M
2021-03-25 85.50 85.50 85.00 85.30 0.0M
2021-03-24 85.50 85.60 84.80 85.50 0.0M
2021-03-23 85.60 85.60 85.30 85.50 0.0M
2021-03-22 85.40 85.70 85.20 85.50 0.0M
2021-03-19 85.50 85.60 85.30 85.40 0.0M
2021-03-18 85.00 85.90 85.00 85.50 0.0M
2021-03-17 85.30 85.30 84.80 84.90 0.0M
2021-03-16 85.00 86.20 84.80 85.20 0.0M
2021-03-15 83.00 85.00 83.00 84.70 0.0M
2021-03-12 78.70 82.40 78.70 82.40 0.0M
2021-03-11 80.00 80.00 78.20 78.60 0.0M
2021-03-10 80.00 80.00 78.00 79.80 0.0M
2021-03-09 80.00 80.20 78.90 80.00 0.0M
2021-03-08 78.90 80.30 78.20 80.00 0.0M
2021-03-05 78.80 78.90 77.60 78.90 0.0M
2021-03-04 77.20 78.30 77.20 78.30 0.0M
2021-03-03 79.00 79.50 77.00 77.20 0.0M
2021-03-02 79.20 79.50 79.00 79.00 0.0M
2021-03-01 80.40 80.90 76.50 79.00 0.0M
2021-02-26 80.90 81.20 80.40 80.40 0.0M
2021-02-25 80.20 81.10 80.20 81.10 0.0M
2021-02-24 80.00 80.40 80.00 80.10 0.0M
2021-02-23 78.50 80.00 78.20 79.90 0.0M
2021-02-22 78.10 78.10 77.20 78.10 0.0M
2021-02-19 78.00 78.10 77.90 78.00 0.0M
2021-02-18 77.80 78.10 77.70 78.00 0.0M
2021-02-17 77.90 78.00 77.60 77.80 0.0M
2021-02-16 77.80 77.90 77.60 77.90 0.0M
2021-02-15 77.70 77.90 77.60 77.80 0.0M
2021-02-12 77.80 77.90 77.60 77.70 0.0M
2021-02-11 78.00 78.00 77.50 77.70 0.0M
2021-02-10 77.60 77.80 77.50 77.80 0.0M
2021-02-09 77.10 77.80 77.10 77.60 0.0M
2021-02-08 77.30 77.60 76.20 77.00 0.0M
2021-02-05 77.00 77.50 76.70 77.50 0.0M
2021-02-04 75.90 77.10 75.80 76.70 0.0M
2021-02-03 76.00 76.00 75.60 75.80 0.0M
2021-02-02 75.40 75.80 75.10 75.50 0.0M
2021-02-01 75.30 75.30 74.70 75.00 0.0M
2021-01-29 75.70 75.70 74.70 75.00 0.0M
2021-01-28 75.90 76.00 74.00 75.60 0.0M
2021-01-27 76.00 76.60 75.70 75.90 0.0M
2021-01-26 76.60 76.60 75.60 75.90 0.0M
2021-01-25 77.00 77.00 75.80 76.60 0.0M
2021-01-22 78.30 78.30 75.50 77.00 0.0M
2021-01-21 76.40 79.10 76.40 78.00 0.0M
2021-01-20 76.00 76.40 75.90 76.30 0.0M
2021-01-19 75.80 76.00 75.70 76.00 0.0M
2021-01-18 75.40 76.40 75.40 75.80 0.0M
2021-01-15 75.30 75.70 74.90 75.40 0.0M
2021-01-14 75.00 75.50 75.00 75.30 0.0M
2021-01-13 75.40 75.40 74.80 74.90 0.0M
2021-01-12 75.40 75.90 74.80 75.40 0.0M
2021-01-11 75.00 75.70 74.90 75.40 0.0M
2021-01-08 74.50 75.70 74.50 75.00 0.0M
2021-01-07 74.00 74.80 73.50 74.40 0.0M
2021-01-06 74.70 74.70 73.50 74.00 0.0M
2021-01-05 73.60 74.20 73.60 74.20 0.0M
2021-01-04 72.90 73.50 72.90 73.50 0.0M