GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Cie de Saint-Gobain : ( SGO:FP )

52.89EUR ▲ 0.93 (1.79%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 52.89 ▲0.93 ▲1.79%
22-05-20 51.96 ▼-0.47 ▼-0.9%
22-05-19 52.43 ▼-1.26 ▼-2.35%
22-05-18 53.69 ▼-0.23 ▼-0.43%
22-05-17 53.92 ▲0.82 ▲1.54%
22-05-16 53.10 ▼-0.55 ▼-1.03%
22-05-13 53.65 ▲1.26 ▲2.41%
22-05-12 52.39 ▼-0.50 ▼-0.95%
22-05-11 52.89 ▲0.99 ▲1.91%
22-05-10 51.90 ▲0.10 ▲0.19%
22-05-09 51.80 ▼-1.73 ▼-3.23%
22-05-06 53.53 ▼-0.60 ▼-1.11%
22-05-05 54.13 ▼-0.73 ▼-1.33%
22-05-04 54.86 ▼-0.45 ▼-0.81%
22-05-03 55.31 ▼-0.58 ▼-1.04%
22-05-02 55.89 ▼-0.44 ▼-0.78%
22-04-29 56.33 ▲0.75 ▲1.35%
22-04-28 55.58 ▲0.63 ▲1.15%
22-04-27 54.95 ▲0.83 ▲1.53%
22-04-26 54.12 ▼-0.37 ▼-0.68%
22-04-25 54.49 ▼-1.00 ▼-1.8%
22-04-22 55.49 ▲0.62 ▲1.13%
22-04-21 54.87 ▲1.91 ▲3.61%
22-04-20 52.96 ▲1.38 ▲2.68%
22-04-19 51.58 ▼-0.32 ▼-0.62%
22-04-14 51.90 ▼-0.39 ▼-0.75%
22-04-13 52.29 ▲0.21 ▲0.4%
22-04-12 52.08 ▲0.57 ▲1.11%
22-04-11 51.51 ▲0.15 ▲0.29%
22-04-08 51.36 ▲1.35 ▲2.7%
22-04-07 50.01 ▲0.05 ▲0.1%
22-04-06 49.96 ▼-2.35 ▼-4.49%
22-04-05 52.30 ▼-2.34 ▼-4.28%
22-04-04 54.64 ▲0.61 ▲1.13%
22-04-01 54.03 ▼-0.24 ▼-0.44%
22-03-31 54.27 ▼-1.18 ▼-2.13%
22-03-30 55.45 ▼-2.47 ▼-4.26%
22-03-29 57.92 ▲2.28 ▲4.1%
22-03-28 55.64 ▲0.78 ▲1.42%
22-03-25 54.86 ▼-0.56 ▼-1.01%
22-03-24 55.42 ▼-1.33 ▼-2.34%
22-03-23 56.75 ▼-1.13 ▼-1.95%
22-03-22 57.88 ▲0.99 ▲1.74%
22-03-21 56.89 ▼-0.88 ▼-1.52%
22-03-18 57.77 ▼-0.22 ▼-0.38%
22-03-17 57.99 ▼-0.22 ▼-0.38%
22-03-16 58.21 ▲2.99 ▲5.41%
22-03-15 55.22 ▼-0.51 ▼-0.92%
22-03-14 55.73 ▲1.03 ▲1.88%
22-03-11 54.70 ▲0.83 ▲1.54%
22-03-10 53.87 ▼-1.06 ▼-1.93%
22-03-09 54.93 ▲4.47 ▲8.86%
22-03-08 50.46 ▲1.68 ▲3.44%
22-03-07 48.78 ▼-1.44 ▼-2.87%
22-03-04 50.22 ▼-2.99 ▼-5.62%
22-03-03 53.21 ▼-0.49 ▼-0.91%
22-03-02 53.70 ▼-0.97 ▼-1.77%
22-03-01 54.67 ▼-1.28 ▼-2.29%
22-02-28 55.95 ▼-1.99 ▼-3.43%
22-02-25 57.94 ▲3.46 ▲6.35%
22-02-24 54.48 ▼-5.18 ▼-8.68%
22-02-23 59.66 ▼-0.58 ▼-0.96%
22-02-22 60.24 ▼-0.47 ▼-0.77%
22-02-21 60.71 ▼-1.14 ▼-1.84%
22-02-18 61.85 ▲0.04 ▲0.06%
22-02-17 61.81 ▼-0.38 ▼-0.61%
22-02-16 62.19 ▲0.28 ▲0.45%
22-02-15 61.91 ▲1.28 ▲2.11%
22-02-14 60.63 ▼-1.67 ▼-2.68%
22-02-11 62.30 ▼-0.32 ▼-0.51%
22-02-10 62.62 ▲0.74 ▲1.2%
22-02-09 61.88 ▲2.33 ▲3.91%
22-02-08 59.55 ▲0.12 ▲0.2%
22-02-07 59.43 ▲0.25 ▲0.42%
22-02-04 59.18 ▼-1.65 ▼-2.71%
22-02-03 60.83 ▼-0.05 ▼-0.08%
22-02-02 60.88 ▼-0.02 ▼-0.03%
22-02-01 60.90 ▲1.25 ▲2.1%
22-01-31 59.65 ▲1.54 ▲2.65%
22-01-28 58.11 ▼-0.08 ▼-0.14%
22-01-27 58.19 ▼-0.76 ▼-1.29%
22-01-26 58.95 ▲0.96 ▲1.66%
22-01-25 57.99 ▲0.03 ▲0.05%
22-01-24 57.96 ▼-5.36 ▼-8.46%
22-01-21 63.32 ▼-2.19 ▼-3.34%
22-01-20 65.51 ▲0.14 ▲0.21%
22-01-19 65.37 ▼-0.11 ▼-0.17%
22-01-18 65.48 ▼-0.23 ▼-0.35%
22-01-17 65.71 ▼-0.62 ▼-0.93%
22-01-14 66.33 ▼-0.36 ▼-0.54%
22-01-13 66.69 ▼-0.24 ▼-0.36%
22-01-12 66.93 ▲1.14 ▲1.73%
22-01-11 65.79 ▲2.19 ▲3.44%
22-01-10 63.60 ▼-1.40 ▼-2.15%
22-01-07 65.00 ▲0.69 ▲1.07%
22-01-06 64.31 ▲0.26 ▲0.41%
22-01-05 64.05 ▲0.05 ▲0.08%
22-01-04 64.00 ▲1.71 ▲2.75%
22-01-03 62.29 ▲0.42 ▲0.68%
21-12-31 61.87 ▼-0.06 ▼-0.1%
21-12-30 61.93 ▼-0.39 ▼-0.63%
21-12-29 62.32 ▲0.38 ▲0.61%
21-12-28 61.94 ▲0.45 ▲0.73%
21-12-27 61.49 ▲0.79 ▲1.3%
21-12-24 60.70 ▼-0.36 ▼-0.59%
21-12-23 61.06 ▲1.10 ▲1.83%
21-12-22 59.96 ▲0.90 ▲1.52%
21-12-21 59.06 ▲1.17 ▲2.02%
21-12-20 57.89 ▼-0.67 ▼-1.14%
21-12-17 58.56 ▼-0.73 ▼-1.23%
21-12-16 59.29 ▲0.49 ▲0.83%
21-12-15 58.80 ▲0.77 ▲1.33%
21-12-14 58.03 ▼-0.55 ▼-0.94%
21-12-13 58.58 ▼-1.23 ▼-2.06%
21-12-10 59.81 ▼-1.40 ▼-2.29%
21-12-09 61.21 ▲0.34 ▲0.56%
21-12-08 60.87 ▲0.13 ▲0.21%
21-12-07 60.74 ▲1.90 ▲3.23%
21-12-06 58.84 ▲1.00 ▲1.73%
21-12-03 57.84 ▼-0.21 ▼-0.36%
21-12-02 58.05 ▼-0.31 ▼-0.53%
21-12-01 58.36 ▲2.18 ▲3.88%
21-11-30 56.18 ▼-1.06 ▼-1.85%
21-11-29 57.24 ▲0.15 ▲0.26%
21-11-26 57.09 ▼-3.32 ▼-5.5%
21-11-25 60.41 ▲0.42 ▲0.7%
21-11-24 59.99 ▼-0.25 ▼-0.42%
21-11-23 60.24 ▼-0.29 ▼-0.48%
21-11-22 60.53 ▼-0.39 ▼-0.64%
21-11-19 60.92 ▼-0.68 ▼-1.1%
21-11-18 61.60 ▲0.49 ▲0.8%
21-11-17 61.11 ▲1.02 ▲1.7%
21-11-16 60.09 ▼-0.09 ▼-0.15%
21-11-15 60.18 ▼-0.62 ▼-1.02%
21-11-12 60.80 ▲0.14 ▲0.23%
21-11-11 60.66 ▲0.84 ▲1.4%
21-11-10 59.82 ▼-0.82 ▼-1.35%
21-11-09 60.64 ▼-0.96 ▼-1.56%
21-11-08 61.60 ▲0.53 ▲0.87%
21-11-05 61.07 ▲0.20 ▲0.33%
21-11-04 60.87 ▼-0.50 ▼-0.81%
21-11-03 61.37 ▲0.18 ▲0.29%
21-11-02 61.19 ▲0.23 ▲0.38%
21-11-01 60.96 ▲1.40 ▲2.35%
21-10-29 59.56 ▼-1.33 ▼-2.18%
21-10-28 60.89 ▲0.54 ▲0.89%
21-10-27 60.35 ▲0.24 ▲0.4%
21-10-26 60.11 ▲0.23 ▲0.38%
21-10-25 59.88 ▼-0.47 ▼-0.78%
21-10-22 60.35 ▲0.24 ▲0.4%
21-10-21 60.11 ▼-1.21 ▼-1.97%
21-10-20 61.32 ▲0.39 ▲0.64%
21-10-19 60.93 ▲0.14 ▲0.23%
21-10-18 60.79 ▼-0.81 ▼-1.31%
21-10-15 61.60 ▲0.19 ▲0.31%
21-10-14 61.41 ▲1.27 ▲2.11%
21-10-13 60.14 ▲0.50 ▲0.84%
21-10-12 59.64 ▼-0.38 ▼-0.63%
21-10-11 60.02 ▲0.13 ▲0.22%
21-10-08 59.89 ▲1.03 ▲1.75%
21-10-07 58.86 ▲2.39 ▲4.23%
21-10-06 56.47 ▼-0.57 ▼-1%
21-10-05 57.04 ▲0.89 ▲1.59%
21-10-04 56.15 ▼-0.36 ▼-0.64%
21-10-01 56.51 ▼-1.73 ▼-2.97%
21-09-30 58.24 ▼-1.42 ▼-2.38%
21-09-29 59.66 ▲0.31 ▲0.52%
21-09-28 59.35 ▼-1.22 ▼-2.01%
21-09-27 60.57 ▼-0.33 ▼-0.54%
21-09-24 60.90 ▲0.10 ▲0.16%
21-09-23 60.80 ▼-0.23 ▼-0.38%
21-09-22 61.03 ▲0.33 ▲0.54%
21-09-21 60.70 ▲1.95 ▲3.32%
21-09-20 58.75 ▼-1.26 ▼-2.1%
21-09-17 60.01 ▼-1.42 ▼-2.31%
21-09-16 61.43 ▲0.37 ▲0.61%
21-09-15 61.06 ▼-0.20 ▼-0.33%
21-09-14 61.26 ▼-0.12 ▼-0.2%
21-09-13 61.38 ▲0.21 ▲0.34%
21-09-10 61.17 ▼-0.16 ▼-0.26%
21-09-09 61.33 ▲0.85 ▲1.41%
21-09-08 60.48 ▼-0.58 ▼-0.95%
21-09-07 61.06 ▼-0.14 ▼-0.23%
21-09-06 61.20 ▲0.20 ▲0.33%
21-09-03 61.00 ▼-0.57 ▼-0.93%
21-09-02 61.57 ▲0.33 ▲0.54%
21-09-01 61.24 ▼-0.15 ▼-0.24%
21-08-31 61.39 ▼-0.61 ▼-0.98%
21-08-30 62.00 ▼-0.65 ▼-1.04%
21-08-27 62.65 ▼-0.01 ▼-0.02%
21-08-26 62.66 ▲0.29 ▲0.46%
21-08-25 62.37 ▲0.23 ▲0.37%
21-08-24 62.14 ▼-0.64 ▼-1.02%
21-08-23 62.78 ▲0.75 ▲1.21%
21-08-20 62.03 ▼-0.05 ▼-0.08%
21-08-19 62.08 ▼-1.78 ▼-2.79%
21-08-18 63.86 ▼-0.08 ▼-0.13%
21-08-17 63.94 ▼-0.43 ▼-0.67%
21-08-16 64.37 ▼-0.23 ▼-0.36%
21-08-13 64.60 ▲0.02 ▲0.03%
21-08-12 64.58 ▲0.12 ▲0.19%
21-08-11 64.46 ▲0.20 ▲0.31%
21-08-10 64.26 ▲0.25 ▲0.39%
21-08-09 64.01 ▲0.07 ▲0.11%
21-08-06 63.94 ▲0.09 ▲0.14%
21-08-05 63.85 ▲0.12 ▲0.19%
21-08-04 63.73 ▲2.18 ▲3.54%
21-08-03 61.55 ▲1.33 ▲2.21%
21-08-02 60.22 ▼-0.03 ▼-0.05%
21-07-30 60.25 ▲1.82 ▲3.11%
21-07-29 58.43 ▼-0.31 ▼-0.53%
21-07-28 58.74 ▲0.55 ▲0.95%
21-07-27 58.19 ▼-1.01 ▼-1.71%
21-07-26 59.20 ▲0.17 ▲0.29%
21-07-23 59.03 ▲1.11 ▲1.92%
21-07-22 57.92 ▲0.70 ▲1.22%
21-07-21 57.22 ▲1.11 ▲1.98%
21-07-20 56.11 ▲0.67 ▲1.21%
21-07-19 55.44 ▼-1.98 ▼-3.45%
21-07-16 57.42 ▼-0.90 ▼-1.54%
21-07-15 58.32 ▲0.05 ▲0.09%
21-07-14 58.27 ▼-0.42 ▼-0.72%
21-07-13 58.69 ▲0.49 ▲0.84%
21-07-12 58.20 ▲0.45 ▲0.78%
21-07-09 57.75 ▲1.25 ▲2.21%
21-07-08 56.50 ▼-0.91 ▼-1.59%
21-07-07 57.41 ▲1.17 ▲2.08%
21-07-06 56.24 ▼-0.41 ▼-0.72%
21-07-05 56.65 ▲0.24 ▲0.43%
21-07-02 56.41 ▼-0.14 ▼-0.25%
21-07-01 56.55 ▲1.01 ▲1.82%
21-06-30 55.54 ▼-1.00 ▼-1.77%
21-06-29 56.54 ▲1.25 ▲2.26%
21-06-28 55.29 ▼-0.77 ▼-1.37%
21-06-25 56.06 ▼-0.13 ▼-0.23%
21-06-24 56.19 ▲0.26 ▲0.46%
21-06-23 55.93 ▼-0.84 ▼-1.48%
21-06-22 56.77 ▲0.46 ▲0.82%
21-06-21 56.31 ▲0.82 ▲1.48%
21-06-18 55.49 ▼-0.89 ▼-1.58%
21-06-17 56.38 ▼-0.03 ▼-0.05%
21-06-16 56.41 ▼-0.22 ▼-0.39%
21-06-15 56.63 ▼-0.11 ▼-0.19%
21-06-14 56.74 ▼-0.02 ▼-0.04%
21-06-11 56.76 ▲0.12 ▲0.21%
21-06-10 56.64 ▼-0.32 ▼-0.56%
21-06-09 56.96 ▼-0.74 ▼-1.28%
21-06-08 57.70 ▲0.23 ▲0.4%
21-06-07 57.47 ▼-0.79 ▼-1.36%
21-06-04 58.26 ▲0.56 ▲0.97%
21-06-03 57.70 ▲2.32 ▲4.19%
21-06-02 55.38 ▼-0.43 ▼-0.77%
21-06-01 55.81 ▲0.99 ▲1.81%
21-05-31 54.82 ▼-0.32 ▼-0.58%
21-05-28 55.14 ▲0.54 ▲0.99%
21-05-27 54.60 ▼-0.34 ▼-0.62%
21-05-26 54.94 ▼-0.09 ▼-0.16%
21-05-25 55.03 ▼-0.11 ▼-0.2%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남