[미국 특징주] JP모간, 일주일 만에 신중론 접고 강세론으로
무료
Pernod Ricard : ( RI:FP )
63.24EUR ▼ -0.20 (-0.32%)
2026-06-15
최근 1년 일별 시세
(2026-06-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-15 | 63.24 | ▼-0.20 | ▼-0.32% |
| 26-06-12 | 63.44 | ▲0.46 | ▲0.73% |
| 26-06-11 | 62.98 | ▼-0.08 | ▼-0.13% |
| 26-06-10 | 63.06 | ▼-0.32 | ▼-0.5% |
| 26-06-09 | 63.38 | ▲1.28 | ▲2.06% |
| 26-06-08 | 62.10 | -0.00 | -0% |
| 26-06-05 | 62.10 | ▲0.98 | ▲1.6% |
| 26-06-04 | 61.12 | ▲0.20 | ▲0.33% |
| 26-06-03 | 60.92 | ▼-0.72 | ▼-1.17% |
| 26-06-02 | 61.64 | ▼-0.16 | ▼-0.26% |
| 26-06-01 | 61.80 | ▼-1.62 | ▼-2.55% |
| 26-05-29 | 63.42 | ▼-1.00 | ▼-1.55% |
| 26-05-28 | 64.42 | ▼-1.46 | ▼-2.22% |
| 26-05-27 | 65.88 | ▲1.70 | ▲2.65% |
| 26-05-26 | 64.18 | ▼-1.24 | ▼-1.9% |
| 26-05-25 | 65.42 | ▲0.66 | ▲1.02% |
| 26-05-22 | 64.76 | ▲0.42 | ▲0.65% |
| 26-05-21 | 64.34 | ▲0.74 | ▲1.16% |
| 26-05-20 | 63.60 | ▲0.40 | ▲0.63% |
| 26-05-19 | 63.20 | ▲0.86 | ▲1.38% |
| 26-05-18 | 62.34 | ▲0.58 | ▲0.94% |
| 26-05-15 | 61.76 | ▲0.60 | ▲0.98% |
| 26-05-14 | 61.16 | ▲0.46 | ▲0.76% |
| 26-05-13 | 60.70 | ▼-0.80 | ▼-1.3% |
| 26-05-12 | 61.50 | ▲0.02 | ▲0.03% |
| 26-05-11 | 61.48 | ▼-2.20 | ▼-3.45% |
| 26-05-08 | 63.68 | ▼-0.34 | ▼-0.53% |
| 26-05-07 | 64.02 | ▼-2.04 | ▼-3.09% |
| 26-05-06 | 66.06 | ▲1.64 | ▲2.55% |
| 26-05-05 | 64.42 | ▲1.08 | ▲1.71% |
| 26-05-04 | 63.34 | ▲0.50 | ▲0.8% |
| 26-04-30 | 62.84 | ▲0.54 | ▲0.87% |
| 26-04-29 | 62.30 | ▼-1.98 | ▼-3.08% |
| 26-04-28 | 64.28 | ▼-0.42 | ▼-0.65% |
| 26-04-27 | 64.70 | ▼-0.90 | ▼-1.37% |
| 26-04-24 | 65.60 | ▼-0.18 | ▼-0.27% |
| 26-04-23 | 65.78 | ▼-0.06 | ▼-0.09% |
| 26-04-22 | 65.84 | ▼-1.32 | ▼-1.97% |
| 26-04-21 | 67.16 | -0.00 | -0% |
| 26-04-20 | 67.16 | ▼-0.46 | ▼-0.68% |
| 26-04-17 | 67.62 | ▲0.98 | ▲1.47% |
| 26-04-16 | 66.64 | ▼-0.36 | ▼-0.54% |
| 26-04-15 | 67.00 | ▲0.32 | ▲0.48% |
| 26-04-14 | 66.68 | ▲1.38 | ▲2.11% |
| 26-04-13 | 65.30 | ▲0.08 | ▲0.12% |
| 26-04-10 | 65.22 | ▲0.60 | ▲0.93% |
| 26-04-09 | 64.62 | ▲0.08 | ▲0.12% |
| 26-04-08 | 64.54 | ▲1.58 | ▲2.51% |
| 26-04-07 | 62.96 | ▼-0.06 | ▼-0.1% |
| 26-04-02 | 63.02 | ▼-0.56 | ▼-0.88% |
| 26-04-01 | 63.58 | ▼-0.64 | ▼-1% |
| 26-03-31 | 64.22 | ▼-1.82 | ▼-2.76% |
| 26-03-30 | 66.04 | ▲1.34 | ▲2.07% |
| 26-03-27 | 64.70 | ▲4.76 | ▲7.94% |
| 26-03-26 | 59.94 | ▼-3.64 | ▼-5.73% |
| 26-03-25 | 63.58 | ▲0.68 | ▲1.08% |
| 26-03-24 | 62.90 | ▼-0.74 | ▼-1.16% |
| 26-03-23 | 63.64 | ▼-0.88 | ▼-1.36% |
| 26-03-20 | 64.52 | ▼-0.62 | ▼-0.95% |
| 26-03-19 | 65.14 | ▼-1.70 | ▼-2.54% |
| 26-03-18 | 66.84 | ▼-1.58 | ▼-2.31% |
| 26-03-17 | 68.42 | ▲0.82 | ▲1.21% |
| 26-03-16 | 67.60 | ▼-0.92 | ▼-1.34% |
| 26-03-13 | 68.52 | ▲0.04 | ▲0.06% |
| 26-03-12 | 68.48 | ▼-3.16 | ▼-4.41% |
| 26-03-11 | 71.64 | ▼-0.92 | ▼-1.27% |
| 26-03-10 | 72.56 | ▲0.22 | ▲0.3% |
| 26-03-09 | 72.34 | ▼-1.02 | ▼-1.39% |
| 26-03-06 | 73.36 | ▼-0.54 | ▼-0.73% |
| 26-03-05 | 73.90 | ▲1.26 | ▲1.73% |
| 26-03-04 | 72.64 | ▼-2.28 | ▼-3.04% |
| 26-03-03 | 74.92 | ▼-2.46 | ▼-3.18% |
| 26-03-02 | 77.38 | ▼-0.88 | ▼-1.12% |
| 26-02-27 | 78.26 | ▲2.18 | ▲2.87% |
| 26-02-26 | 76.08 | ▼-1.46 | ▼-1.88% |
| 26-02-25 | 77.54 | ▼-6.68 | ▼-7.93% |
| 26-02-24 | 84.22 | ▲0.42 | ▲0.5% |
| 26-02-23 | 83.80 | ▼-3.04 | ▼-3.5% |
| 26-02-20 | 86.84 | ▲2.90 | ▲3.45% |
| 26-02-19 | 83.94 | ▲2.24 | ▲2.74% |
| 26-02-18 | 81.70 | ▼-3.06 | ▼-3.61% |
| 26-02-17 | 84.76 | ▼-0.18 | ▼-0.21% |
| 26-02-16 | 84.94 | ▲0.30 | ▲0.35% |
| 26-02-13 | 84.64 | ▼-0.72 | ▼-0.84% |
| 26-02-12 | 85.36 | ▲2.12 | ▲2.55% |
| 26-02-11 | 83.24 | ▲0.18 | ▲0.22% |
| 26-02-10 | 83.06 | ▲3.00 | ▲3.75% |
| 26-02-09 | 80.06 | ▼-0.46 | ▼-0.57% |
| 26-02-06 | 80.52 | ▼-0.34 | ▼-0.42% |
| 26-02-05 | 80.86 | ▲0.84 | ▲1.05% |
| 26-02-04 | 80.02 | ▲3.82 | ▲5.01% |
| 26-02-03 | 76.20 | ▲1.60 | ▲2.14% |
| 26-02-02 | 74.60 | ▼-0.48 | ▼-0.64% |
| 26-01-30 | 75.08 | ▲0.96 | ▲1.3% |
| 26-01-29 | 74.12 | ▼-0.24 | ▼-0.32% |
| 26-01-28 | 74.36 | ▲1.44 | ▲1.97% |
| 26-01-27 | 72.92 | ▼-2.52 | ▼-3.34% |
| 26-01-26 | 75.44 | ▼-0.08 | ▼-0.11% |
| 26-01-23 | 75.52 | ▼-1.00 | ▼-1.31% |
| 26-01-22 | 76.52 | ▲0.34 | ▲0.45% |
| 26-01-21 | 76.18 | ▲2.04 | ▲2.75% |
| 26-01-20 | 74.14 | ▲0.80 | ▲1.09% |
| 26-01-19 | 73.34 | ▼-1.54 | ▼-2.06% |
| 26-01-16 | 74.88 | ▼-1.12 | ▼-1.47% |
| 26-01-15 | 76.00 | ▲0.52 | ▲0.69% |
| 26-01-14 | 75.48 | -0.00 | -0% |
| 26-01-13 | 75.48 | ▲0.82 | ▲1.1% |
| 26-01-12 | 74.66 | ▲0.12 | ▲0.16% |
| 26-01-09 | 74.54 | ▲0.56 | ▲0.76% |
| 26-01-08 | 73.98 | ▲2.00 | ▲2.78% |
| 26-01-07 | 71.98 | ▼-1.38 | ▼-1.88% |
| 26-01-06 | 73.36 | ▼-0.08 | ▼-0.11% |
| 26-01-05 | 73.44 | ▲0.46 | ▲0.63% |
| 26-01-02 | 72.98 | ▼-0.12 | ▼-0.16% |
| 25-12-31 | 73.10 | ▲0.04 | ▲0.05% |
| 25-12-30 | 73.06 | ▲0.30 | ▲0.41% |
| 25-12-29 | 72.76 | ▼-0.40 | ▼-0.55% |
| 25-12-24 | 73.16 | ▲0.26 | ▲0.36% |
| 25-12-23 | 72.90 | ▼-1.10 | ▼-1.49% |
| 25-12-22 | 74.00 | ▼-2.20 | ▼-2.89% |
| 25-12-19 | 76.20 | ▼-0.66 | ▼-0.86% |
| 25-12-18 | 76.86 | ▲0.16 | ▲0.21% |
| 25-12-17 | 76.70 | ▼-0.20 | ▼-0.26% |
| 25-12-16 | 76.90 | ▲0.62 | ▲0.81% |
| 25-12-15 | 76.28 | ▲0.08 | ▲0.1% |
| 25-12-12 | 76.20 | ▲0.74 | ▲0.98% |
| 25-12-11 | 75.46 | ▲2.14 | ▲2.92% |
| 25-12-10 | 73.32 | ▼-0.38 | ▼-0.52% |
| 25-12-09 | 73.70 | ▼-1.52 | ▼-2.02% |
| 25-12-08 | 75.22 | ▼-1.66 | ▼-2.16% |
| 25-12-05 | 76.88 | ▲0.18 | ▲0.23% |
| 25-12-04 | 76.70 | ▼-0.94 | ▼-1.21% |
| 25-12-03 | 77.64 | ▲0.46 | ▲0.6% |
| 25-12-02 | 77.18 | ▼-1.48 | ▼-1.88% |
| 25-12-01 | 78.66 | ▲1.08 | ▲1.39% |
| 25-11-28 | 77.58 | ▼-0.18 | ▼-0.23% |
| 25-11-27 | 77.76 | ▲1.52 | ▲1.99% |
| 25-11-26 | 76.24 | ▼-2.38 | ▼-3.03% |
| 25-11-25 | 78.62 | ▲0.24 | ▲0.31% |
| 25-11-24 | 78.38 | ▼-2.84 | ▼-3.5% |
| 25-11-21 | 81.22 | ▲2.40 | ▲3.04% |
| 25-11-20 | 78.82 | ▲0.54 | ▲0.69% |
| 25-11-19 | 78.28 | ▼-0.16 | ▼-0.2% |
| 25-11-18 | 78.44 | ▼-2.92 | ▼-3.59% |
| 25-11-17 | 81.36 | ▼-0.38 | ▼-0.46% |
| 25-11-14 | 81.74 | ▼-0.44 | ▼-0.54% |
| 25-11-13 | 82.18 | ▼-1.42 | ▼-1.7% |
| 25-11-12 | 83.60 | ▼-0.76 | ▼-0.9% |
| 25-11-11 | 84.36 | ▲0.78 | ▲0.93% |
| 25-11-10 | 83.58 | ▲1.16 | ▲1.41% |
| 25-11-07 | 82.42 | ▲0.34 | ▲0.41% |
| 25-11-06 | 82.08 | ▼-2.80 | ▼-3.3% |
| 25-11-05 | 84.88 | ▲1.36 | ▲1.63% |
| 25-11-04 | 83.52 | ▼-0.80 | ▼-0.95% |
| 25-11-03 | 84.32 | ▼-0.64 | ▼-0.75% |
| 25-10-31 | 84.96 | ▼-0.24 | ▼-0.28% |
| 25-10-30 | 85.20 | ▼-0.54 | ▼-0.63% |
| 25-10-29 | 85.74 | ▼-1.42 | ▼-1.63% |
| 25-10-28 | 87.16 | ▲0.48 | ▲0.55% |
| 25-10-27 | 86.68 | ▼-1.52 | ▼-1.72% |
| 25-10-24 | 88.20 | ▼-0.52 | ▼-0.59% |
| 25-10-23 | 88.72 | ▼-1.54 | ▼-1.71% |
| 25-10-22 | 90.26 | ▲1.02 | ▲1.14% |
| 25-10-21 | 89.24 | ▼-0.36 | ▼-0.4% |
| 25-10-20 | 89.60 | ▲0.40 | ▲0.45% |
| 25-10-17 | 89.20 | ▲2.36 | ▲2.72% |
| 25-10-16 | 86.84 | ▲3.46 | ▲4.15% |
| 25-10-15 | 83.38 | ▲1.28 | ▲1.56% |
| 25-10-14 | 82.10 | ▼-1.02 | ▼-1.23% |
| 25-10-13 | 83.12 | ▼-0.56 | ▼-0.67% |
| 25-10-10 | 83.68 | ▼-1.56 | ▼-1.83% |
| 25-10-09 | 85.24 | ▼-0.28 | ▼-0.33% |
| 25-10-08 | 85.52 | ▲0.84 | ▲0.99% |
| 25-10-07 | 84.68 | -0.00 | -0% |
| 25-10-06 | 84.68 | ▲0.40 | ▲0.47% |
| 25-10-03 | 84.28 | ▲0.66 | ▲0.79% |
| 25-10-02 | 83.62 | ▲0.80 | ▲0.97% |
| 25-10-01 | 82.82 | ▼-0.72 | ▼-0.86% |
| 25-09-30 | 83.54 | ▼-0.18 | ▼-0.22% |
| 25-09-29 | 83.72 | ▲0.36 | ▲0.43% |
| 25-09-26 | 83.36 | ▼-2.10 | ▼-2.46% |
| 25-09-25 | 85.46 | ▼-0.68 | ▼-0.79% |
| 25-09-24 | 86.14 | ▼-1.12 | ▼-1.28% |
| 25-09-23 | 87.26 | ▲0.42 | ▲0.48% |
| 25-09-22 | 86.84 | ▼-2.04 | ▼-2.3% |
| 25-09-19 | 88.88 | ▼-0.46 | ▼-0.51% |
| 25-09-18 | 89.34 | ▼-0.56 | ▼-0.62% |
| 25-09-17 | 89.90 | ▲0.68 | ▲0.76% |
| 25-09-16 | 89.22 | ▼-0.80 | ▼-0.89% |
| 25-09-15 | 90.02 | ▼-0.40 | ▼-0.44% |
| 25-09-12 | 90.42 | ▼-0.70 | ▼-0.77% |
| 25-09-11 | 91.12 | ▼-0.88 | ▼-0.96% |
| 25-09-10 | 92.00 | ▼-2.36 | ▼-2.5% |
| 25-09-09 | 94.36 | ▼-0.72 | ▼-0.76% |
| 25-09-08 | 95.08 | ▼-1.04 | ▼-1.08% |
| 25-09-05 | 96.12 | ▼-0.42 | ▼-0.44% |
| 25-09-04 | 96.54 | ▼-2.72 | ▼-2.74% |
| 25-09-03 | 99.26 | ▲0.56 | ▲0.57% |
| 25-09-02 | 98.70 | ▲0.52 | ▲0.53% |
| 25-09-01 | 98.18 | ▲0.98 | ▲1.01% |
| 25-08-29 | 97.20 | ▼-3.20 | ▼-3.19% |
| 25-08-28 | 100.40 | ▲1.36 | ▲1.37% |
| 25-08-27 | 99.04 | ▲0.86 | ▲0.88% |
| 25-08-26 | 98.18 | ▼-1.52 | ▼-1.52% |
| 25-08-25 | 99.70 | ▼-2.15 | ▼-2.11% |
| 25-08-22 | 101.85 | ▲0.70 | ▲0.69% |
| 25-08-21 | 101.15 | ▼-1.85 | ▼-1.8% |
| 25-08-20 | 103.00 | ▲2.10 | ▲2.08% |
| 25-08-19 | 100.90 | ▲3.28 | ▲3.36% |
| 25-08-18 | 97.62 | ▼-0.68 | ▼-0.69% |
| 25-08-15 | 98.30 | ▲1.68 | ▲1.74% |
| 25-08-14 | 96.62 | ▼-0.14 | ▼-0.14% |
| 25-08-13 | 96.76 | ▲0.64 | ▲0.67% |
| 25-08-12 | 96.12 | ▼-0.04 | ▼-0.04% |
| 25-08-11 | 96.16 | ▲0.40 | ▲0.42% |
| 25-08-08 | 95.76 | ▲0.48 | ▲0.5% |
| 25-08-07 | 95.28 | ▲2.18 | ▲2.34% |
| 25-08-06 | 93.10 | ▲2.20 | ▲2.42% |
| 25-08-05 | 90.90 | ▲1.00 | ▲1.11% |
| 25-08-04 | 89.90 | ▲0.34 | ▲0.38% |
| 25-08-01 | 89.56 | ▼-0.80 | ▼-0.89% |
| 25-07-31 | 90.36 | ▼-3.86 | ▼-4.1% |
| 25-07-30 | 94.22 | ▼-0.26 | ▼-0.28% |
| 25-07-29 | 94.48 | ▼-2.08 | ▼-2.15% |
| 25-07-28 | 96.56 | ▼-3.49 | ▼-3.49% |
| 25-07-25 | 100.05 | ▲2.69 | ▲2.76% |
| 25-07-24 | 97.36 | ▲1.94 | ▲2.03% |
| 25-07-23 | 95.42 | ▼-0.34 | ▼-0.36% |
| 25-07-22 | 95.76 | ▲2.30 | ▲2.46% |
| 25-07-21 | 93.46 | ▼-0.76 | ▼-0.81% |
| 25-07-18 | 94.22 | ▲1.22 | ▲1.31% |
| 25-07-17 | 93.00 | ▲0.64 | ▲0.69% |
| 25-07-16 | 92.36 | ▼-0.88 | ▼-0.94% |
| 25-07-15 | 93.24 | ▼-0.38 | ▼-0.41% |
| 25-07-14 | 93.62 | ▼-1.12 | ▼-1.18% |
| 25-07-11 | 94.74 | ▼-1.34 | ▼-1.39% |
| 25-07-10 | 96.08 | ▲3.40 | ▲3.67% |
| 25-07-09 | 92.68 | ▲0.46 | ▲0.5% |
| 25-07-08 | 92.22 | ▲2.86 | ▲3.2% |
| 25-07-07 | 89.36 | ▼-0.40 | ▼-0.45% |
| 25-07-04 | 89.76 | ▼-0.34 | ▼-0.38% |
| 25-07-03 | 90.10 | ▼-0.80 | ▼-0.88% |
| 25-07-02 | 90.90 | ▲2.06 | ▲2.32% |
| 25-07-01 | 88.84 | ▲4.24 | ▲5.01% |
| 25-06-30 | 84.60 | ▼-1.42 | ▼-1.65% |
| 25-06-27 | 86.02 | ▲0.30 | ▲0.35% |
| 25-06-26 | 85.72 | ▲0.40 | ▲0.47% |
| 25-06-25 | 85.32 | ▼-1.70 | ▼-1.95% |
| 25-06-24 | 87.02 | ▲0.18 | ▲0.21% |
| 25-06-23 | 86.84 | ▼-0.62 | ▼-0.71% |
| 25-06-20 | 87.46 | ▼-0.34 | ▼-0.39% |
| 25-06-19 | 87.80 | ▼-0.62 | ▼-0.7% |
| 25-06-18 | 88.42 | ▼-0.08 | ▼-0.09% |
| 25-06-17 | 88.50 | ▼-0.22 | ▼-0.25% |