[AI의 종목 이야기] 볼보, 유럽 EV 수요에 전기 SUV 생산 확대
무료
Kering : ( KER:FP )
256.90EUR ▲ 2.65 (1.04%)
2026-03-04
최근 1년 일별 시세
(2026-03-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-04 | 256.90 | ▲2.65 | ▲1.04% |
| 26-03-03 | 254.25 | ▼-17.25 | ▼-6.35% |
| 26-03-02 | 271.50 | ▼-14.40 | ▼-5.04% |
| 26-02-27 | 285.90 | ▼-2.85 | ▼-0.99% |
| 26-02-26 | 288.75 | ▲0.95 | ▲0.33% |
| 26-02-25 | 287.80 | ▲2.70 | ▲0.95% |
| 26-02-24 | 285.10 | ▼-1.40 | ▼-0.49% |
| 26-02-23 | 286.50 | ▲8.50 | ▲3.06% |
| 26-02-20 | 278.00 | ▲2.50 | ▲0.91% |
| 26-02-19 | 275.50 | ▼-0.85 | ▼-0.31% |
| 26-02-18 | 276.35 | ▲3.45 | ▲1.26% |
| 26-02-17 | 272.90 | ▲2.05 | ▲0.76% |
| 26-02-16 | 270.85 | ▼-13.50 | ▼-4.75% |
| 26-02-13 | 284.35 | ▲3.15 | ▲1.12% |
| 26-02-12 | 281.20 | ▲1.50 | ▲0.54% |
| 26-02-11 | 279.70 | ▼-8.30 | ▼-2.88% |
| 26-02-10 | 288.00 | ▲28.30 | ▲10.9% |
| 26-02-09 | 259.70 | ▲1.65 | ▲0.64% |
| 26-02-06 | 258.05 | ▼-1.45 | ▼-0.56% |
| 26-02-05 | 259.50 | ▼-4.85 | ▼-1.83% |
| 26-02-04 | 264.35 | ▲5.80 | ▲2.24% |
| 26-02-03 | 258.55 | -0.00 | -0% |
| 26-02-02 | 258.55 | ▼-5.60 | ▼-2.12% |
| 26-01-30 | 264.15 | ▲1.45 | ▲0.55% |
| 26-01-29 | 262.70 | ▼-3.50 | ▼-1.31% |
| 26-01-28 | 266.20 | ▼-8.30 | ▼-3.02% |
| 26-01-27 | 274.50 | ▲2.00 | ▲0.73% |
| 26-01-26 | 272.50 | ▼-2.45 | ▼-0.89% |
| 26-01-23 | 274.95 | ▼-5.10 | ▼-1.82% |
| 26-01-22 | 280.05 | ▲5.35 | ▲1.95% |
| 26-01-21 | 274.70 | ▲5.05 | ▲1.87% |
| 26-01-20 | 269.65 | ▼-7.20 | ▼-2.6% |
| 26-01-19 | 276.85 | ▼-11.85 | ▼-4.1% |
| 26-01-16 | 288.70 | ▼-12.70 | ▼-4.21% |
| 26-01-15 | 301.40 | ▼-9.85 | ▼-3.16% |
| 26-01-14 | 311.25 | ▲2.00 | ▲0.65% |
| 26-01-13 | 309.25 | ▼-5.00 | ▼-1.59% |
| 26-01-12 | 314.25 | ▼-3.15 | ▼-0.99% |
| 26-01-09 | 317.40 | ▲7.60 | ▲2.45% |
| 26-01-08 | 309.80 | ▲5.50 | ▲1.81% |
| 26-01-07 | 304.30 | ▼-11.25 | ▼-3.57% |
| 26-01-06 | 315.55 | ▲10.55 | ▲3.46% |
| 26-01-05 | 305.00 | ▲0.40 | ▲0.13% |
| 26-01-02 | 304.60 | ▲2.20 | ▲0.73% |
| 26-01-01 | 302.40 | ▲1.40 | ▲0.47% |
| 25-12-31 | 301.00 | ▲0.50 | ▲0.17% |
| 25-12-30 | 300.50 | ▲1.50 | ▲0.5% |
| 25-12-29 | 299.00 | ▼-4.60 | ▼-1.52% |
| 25-12-24 | 303.60 | ▲4.15 | ▲1.39% |
| 25-12-23 | 299.45 | ▼-5.70 | ▼-1.87% |
| 25-12-22 | 305.15 | ▲2.60 | ▲0.86% |
| 25-12-19 | 302.55 | ▼-7.75 | ▼-2.5% |
| 25-12-18 | 310.30 | ▼-2.70 | ▼-0.86% |
| 25-12-17 | 313.00 | ▲3.10 | ▲1% |
| 25-12-16 | 309.90 | ▲5.85 | ▲1.92% |
| 25-12-15 | 304.05 | ▲7.85 | ▲2.65% |
| 25-12-12 | 296.20 | ▲4.35 | ▲1.49% |
| 25-12-11 | 291.85 | ▲3.05 | ▲1.06% |
| 25-12-10 | 288.80 | ▲2.30 | ▲0.8% |
| 25-12-09 | 286.50 | ▼-5.40 | ▼-1.85% |
| 25-12-08 | 291.90 | ▼-3.60 | ▼-1.22% |
| 25-12-05 | 295.50 | ▲0.15 | ▲0.05% |
| 25-12-04 | 295.35 | ▲1.45 | ▲0.49% |
| 25-12-03 | 293.90 | ▼-0.60 | ▼-0.2% |
| 25-12-02 | 294.50 | ▼-5.00 | ▼-1.67% |
| 25-12-01 | 299.50 | ▲6.70 | ▲2.29% |
| 25-11-28 | 292.80 | ▼-3.40 | ▼-1.15% |
| 25-11-27 | 296.20 | ▼-2.65 | ▼-0.89% |
| 25-11-26 | 298.85 | ▲0.50 | ▲0.17% |
| 25-11-25 | 298.35 | ▲2.70 | ▲0.91% |
| 25-11-24 | 295.65 | ▼-0.55 | ▼-0.19% |
| 25-11-21 | 296.20 | ▲1.60 | ▲0.54% |
| 25-11-20 | 294.60 | ▼-2.15 | ▼-0.72% |
| 25-11-19 | 296.75 | ▼-13.05 | ▼-4.21% |
| 25-11-18 | 309.80 | ▼-3.65 | ▼-1.16% |
| 25-11-17 | 313.45 | ▼-7.15 | ▼-2.23% |
| 25-11-14 | 320.60 | ▼-0.75 | ▼-0.23% |
| 25-11-13 | 321.35 | ▲7.20 | ▲2.29% |
| 25-11-12 | 314.15 | ▼-2.50 | ▼-0.79% |
| 25-11-11 | 316.65 | ▲6.20 | ▲2% |
| 25-11-10 | 310.45 | ▲10.55 | ▲3.52% |
| 25-11-07 | 299.90 | ▲8.50 | ▲2.92% |
| 25-11-06 | 291.40 | ▼-11.45 | ▼-3.78% |
| 25-11-05 | 302.85 | ▲0.15 | ▲0.05% |
| 25-11-04 | 302.70 | ▼-1.90 | ▼-0.62% |
| 25-11-03 | 304.60 | ▼-2.20 | ▼-0.72% |
| 25-10-31 | 306.80 | ▼-6.25 | ▼-2% |
| 25-10-30 | 313.05 | ▼-12.85 | ▼-3.94% |
| 25-10-29 | 325.90 | ▼-2.00 | ▼-0.61% |
| 25-10-28 | 327.90 | -0.00 | -0% |
| 25-10-27 | 327.90 | ▼-3.75 | ▼-1.13% |
| 25-10-24 | 331.65 | ▼-13.30 | ▼-3.86% |
| 25-10-23 | 344.95 | ▲27.65 | ▲8.71% |
| 25-10-22 | 317.30 | ▼-6.70 | ▼-2.07% |
| 25-10-21 | 324.00 | ▼-0.50 | ▼-0.15% |
| 25-10-20 | 324.50 | ▲14.95 | ▲4.83% |
| 25-10-17 | 309.55 | ▲1.05 | ▲0.34% |
| 25-10-16 | 308.50 | ▼-4.65 | ▼-1.48% |
| 25-10-15 | 313.15 | ▲14.25 | ▲4.77% |
| 25-10-14 | 298.90 | ▼-4.85 | ▼-1.6% |
| 25-10-13 | 303.75 | ▼-5.25 | ▼-1.7% |
| 25-10-10 | 309.00 | ▼-3.10 | ▼-0.99% |
| 25-10-09 | 312.10 | ▼-2.70 | ▼-0.86% |
| 25-10-08 | 314.80 | ▲5.60 | ▲1.81% |
| 25-10-07 | 309.20 | ▲16.80 | ▲5.75% |
| 25-10-06 | 292.40 | ▼-5.45 | ▼-1.83% |
| 25-10-03 | 297.85 | ▲10.95 | ▲3.82% |
| 25-10-02 | 286.90 | ▲3.55 | ▲1.25% |
| 25-10-01 | 283.35 | ▲0.80 | ▲0.28% |
| 25-09-30 | 282.55 | ▼-5.40 | ▼-1.88% |
| 25-09-29 | 287.95 | ▲12.95 | ▲4.71% |
| 25-09-26 | 275.00 | ▲4.10 | ▲1.51% |
| 25-09-25 | 270.90 | ▼-2.50 | ▼-0.91% |
| 25-09-24 | 273.40 | ▲3.40 | ▲1.26% |
| 25-09-23 | 270.00 | ▲5.00 | ▲1.89% |
| 25-09-22 | 265.00 | ▼-2.95 | ▼-1.1% |
| 25-09-19 | 267.95 | ▼-0.80 | ▼-0.3% |
| 25-09-18 | 268.75 | ▲1.80 | ▲0.67% |
| 25-09-17 | 266.95 | ▲3.65 | ▲1.39% |
| 25-09-16 | 263.30 | ▲7.95 | ▲3.11% |
| 25-09-15 | 255.35 | ▲14.05 | ▲5.82% |
| 25-09-12 | 241.30 | ▲2.15 | ▲0.9% |
| 25-09-11 | 239.15 | ▲5.65 | ▲2.42% |
| 25-09-10 | 233.50 | ▲0.25 | ▲0.11% |
| 25-09-09 | 233.25 | ▼-5.65 | ▼-2.37% |
| 25-09-08 | 238.90 | ▲1.55 | ▲0.65% |
| 25-09-05 | 237.35 | ▲4.70 | ▲2.02% |
| 25-09-04 | 232.65 | ▼-3.80 | ▼-1.61% |
| 25-09-03 | 236.45 | ▼-2.15 | ▼-0.9% |
| 25-09-02 | 238.60 | ▲8.80 | ▲3.83% |
| 25-09-01 | 229.80 | ▲0.65 | ▲0.28% |
| 25-08-29 | 229.15 | ▼-5.85 | ▼-2.49% |
| 25-08-28 | 235.00 | ▲5.50 | ▲2.4% |
| 25-08-27 | 229.50 | ▲4.05 | ▲1.8% |
| 25-08-26 | 225.45 | ▲1.20 | ▲0.54% |
| 25-08-25 | 224.25 | ▲0.45 | ▲0.2% |
| 25-08-22 | 223.80 | ▲5.45 | ▲2.5% |
| 25-08-21 | 218.35 | ▼-3.30 | ▼-1.49% |
| 25-08-20 | 221.65 | ▲5.15 | ▲2.38% |
| 25-08-19 | 216.50 | ▲6.25 | ▲2.97% |
| 25-08-18 | 210.25 | ▼-1.40 | ▼-0.66% |
| 25-08-15 | 211.65 | ▼-0.10 | ▼-0.05% |
| 25-08-14 | 211.75 | ▼-5.60 | ▼-2.58% |
| 25-08-13 | 217.35 | ▲4.00 | ▲1.87% |
| 25-08-12 | 213.35 | ▲0.25 | ▲0.12% |
| 25-08-11 | 213.10 | ▼-2.55 | ▼-1.18% |
| 25-08-08 | 215.65 | ▲2.55 | ▲1.2% |
| 25-08-07 | 213.10 | ▲3.85 | ▲1.84% |
| 25-08-06 | 209.25 | ▼-2.15 | ▼-1.02% |
| 25-08-05 | 211.40 | ▼-3.65 | ▼-1.7% |
| 25-08-04 | 215.05 | ▼-1.10 | ▼-0.51% |
| 25-08-01 | 216.15 | ▼-0.35 | ▼-0.16% |
| 25-07-31 | 216.50 | ▲0.60 | ▲0.28% |
| 25-07-30 | 215.90 | ▲3.45 | ▲1.62% |
| 25-07-29 | 212.45 | ▼-3.45 | ▼-1.6% |
| 25-07-28 | 215.90 | ▼-5.90 | ▼-2.66% |
| 25-07-25 | 221.80 | ▲9.40 | ▲4.43% |
| 25-07-24 | 212.40 | ▼-0.20 | ▼-0.09% |
| 25-07-23 | 212.60 | ▲10.00 | ▲4.94% |
| 25-07-22 | 202.60 | ▲5.26 | ▲2.67% |
| 25-07-21 | 197.34 | -0.00 | -0% |
| 25-07-18 | 197.34 | ▲4.94 | ▲2.57% |
| 25-07-17 | 192.40 | ▲0.20 | ▲0.1% |
| 25-07-16 | 192.20 | ▼-4.46 | ▼-2.27% |
| 25-07-15 | 196.66 | ▼-0.32 | ▼-0.16% |
| 25-07-14 | 196.98 | ▼-1.70 | ▼-0.86% |
| 25-07-11 | 198.68 | ▼-7.72 | ▼-3.74% |
| 25-07-10 | 206.40 | ▲6.60 | ▲3.3% |
| 25-07-09 | 199.80 | ▲1.80 | ▲0.91% |
| 25-07-08 | 198.00 | ▲2.60 | ▲1.33% |
| 25-07-07 | 195.40 | ▼-2.74 | ▼-1.38% |
| 25-07-04 | 198.14 | ▼-0.30 | ▼-0.15% |
| 25-07-03 | 198.44 | ▼-4.21 | ▼-2.08% |
| 25-07-02 | 202.65 | ▲7.13 | ▲3.65% |
| 25-07-01 | 195.52 | ▲10.96 | ▲5.94% |
| 25-06-30 | 184.56 | ▲0.36 | ▲0.2% |
| 25-06-27 | 184.20 | ▲9.72 | ▲5.57% |
| 25-06-26 | 174.48 | ▼-2.34 | ▼-1.32% |
| 25-06-25 | 176.82 | ▼-3.66 | ▼-2.03% |
| 25-06-24 | 180.48 | ▲4.98 | ▲2.84% |
| 25-06-23 | 175.50 | ▼-3.52 | ▼-1.97% |
| 25-06-20 | 179.02 | ▲4.12 | ▲2.36% |
| 25-06-19 | 174.90 | ▼-5.76 | ▼-3.19% |
| 25-06-18 | 180.66 | ▼-4.34 | ▼-2.35% |
| 25-06-17 | 185.00 | ▼-7.88 | ▼-4.09% |
| 25-06-16 | 192.88 | ▲20.30 | ▲11.76% |
| 25-06-13 | 172.58 | ▼-2.08 | ▼-1.19% |
| 25-06-12 | 174.66 | ▼-5.64 | ▼-3.13% |
| 25-06-11 | 180.30 | ▼-1.62 | ▼-0.89% |
| 25-06-10 | 181.92 | ▲4.18 | ▲2.35% |
| 25-06-09 | 177.74 | ▲4.34 | ▲2.5% |
| 25-06-06 | 173.40 | ▼-1.84 | ▼-1.05% |
| 25-06-05 | 175.24 | ▼-0.76 | ▼-0.43% |
| 25-06-04 | 176.00 | ▲4.60 | ▲2.68% |
| 25-06-03 | 171.40 | ▼-0.02 | ▼-0.01% |
| 25-06-02 | 171.42 | ▼-0.94 | ▼-0.55% |
| 25-05-30 | 172.36 | ▼-1.12 | ▼-0.65% |
| 25-05-29 | 173.48 | -0.00 | -0% |
| 25-05-28 | 173.48 | ▼-1.98 | ▼-1.13% |
| 25-05-27 | 175.46 | ▲0.22 | ▲0.13% |
| 25-05-26 | 175.24 | ▲1.94 | ▲1.12% |
| 25-05-23 | 173.30 | ▼-2.22 | ▼-1.26% |
| 25-05-22 | 175.52 | ▼-2.44 | ▼-1.37% |
| 25-05-21 | 177.96 | ▼-4.64 | ▼-2.54% |
| 25-05-20 | 182.60 | ▲6.98 | ▲3.97% |
| 25-05-19 | 175.62 | ▼-2.90 | ▼-1.62% |
| 25-05-16 | 178.52 | ▲2.78 | ▲1.58% |
| 25-05-15 | 175.74 | ▼-9.26 | ▼-5.01% |
| 25-05-14 | 185.00 | ▼-5.90 | ▼-3.09% |
| 25-05-13 | 190.90 | ▲2.56 | ▲1.36% |
| 25-05-12 | 188.34 | ▲10.42 | ▲5.86% |
| 25-05-09 | 177.92 | ▲2.46 | ▲1.4% |
| 25-05-08 | 175.46 | ▲4.24 | ▲2.48% |
| 25-05-07 | 171.22 | ▼-4.78 | ▼-2.72% |
| 25-05-06 | 176.00 | ▼-0.14 | ▼-0.08% |
| 25-05-05 | 176.14 | ▼-8.58 | ▼-4.64% |
| 25-05-02 | 184.72 | ▲6.38 | ▲3.58% |
| 25-04-30 | 178.34 | ▼-0.04 | ▼-0.02% |
| 25-04-29 | 178.38 | ▼-0.12 | ▼-0.07% |
| 25-04-28 | 178.50 | ▲4.00 | ▲2.29% |
| 25-04-25 | 174.50 | ▲1.26 | ▲0.73% |
| 25-04-24 | 173.24 | ▼-1.70 | ▼-0.97% |
| 25-04-23 | 174.94 | ▲5.02 | ▲2.95% |
| 25-04-22 | 169.92 | ▲5.44 | ▲3.31% |
| 25-04-17 | 164.48 | ▼-0.34 | ▼-0.21% |
| 25-04-16 | 164.82 | ▲2.74 | ▲1.69% |
| 25-04-15 | 162.08 | ▼-8.92 | ▼-5.22% |
| 25-04-14 | 171.00 | ▲2.98 | ▲1.77% |
| 25-04-11 | 168.02 | ▲5.76 | ▲3.55% |
| 25-04-10 | 162.26 | ▲5.34 | ▲3.4% |
| 25-04-09 | 156.92 | ▼-9.00 | ▼-5.42% |
| 25-04-08 | 165.92 | ▲1.80 | ▲1.1% |
| 25-04-07 | 164.12 | ▼-6.74 | ▼-3.94% |
| 25-04-04 | 170.86 | ▼-6.72 | ▼-3.78% |
| 25-04-03 | 177.58 | ▼-14.42 | ▼-7.51% |
| 25-04-02 | 192.00 | ▲0.56 | ▲0.29% |
| 25-04-01 | 191.44 | ▲0.52 | ▲0.27% |
| 25-03-31 | 190.92 | ▼-8.32 | ▼-4.18% |
| 25-03-28 | 199.24 | ▼-3.01 | ▼-1.49% |
| 25-03-27 | 202.25 | ▲0.15 | ▲0.07% |
| 25-03-26 | 202.10 | ▲1.00 | ▲0.5% |
| 25-03-25 | 201.10 | ▼-1.30 | ▼-0.64% |
| 25-03-24 | 202.40 | ▼-4.40 | ▼-2.13% |
| 25-03-21 | 206.80 | ▼-3.60 | ▼-1.71% |
| 25-03-20 | 210.40 | ▼-4.05 | ▼-1.89% |
| 25-03-19 | 214.45 | ▼-2.75 | ▼-1.27% |
| 25-03-18 | 217.20 | ▼-0.20 | ▼-0.09% |
| 25-03-17 | 217.40 | ▼-6.15 | ▼-2.75% |
| 25-03-14 | 223.55 | ▼-26.80 | ▼-10.71% |
| 25-03-13 | 250.35 | ▲0.60 | ▲0.24% |
| 25-03-12 | 249.75 | ▼-2.25 | ▼-0.89% |
| 25-03-11 | 252.00 | ▼-3.00 | ▼-1.18% |
| 25-03-10 | 255.00 | ▲6.00 | ▲2.41% |
| 25-03-07 | 249.00 | ▼-10.10 | ▼-3.9% |
| 25-03-06 | 259.10 | ▲0.05 | ▲0.02% |
| 25-03-05 | 259.05 | ▲3.55 | ▲1.39% |