[AI의 종목 이야기] 넷플릭스, 워너브러더스 인수 위해 '역대급' 590억달러 대출
무료
Cie de Saint-Gobain : ( SGO:FP )
86.74EUR ▲ 2.40 (2.85%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 86.74 | ▲2.40 | ▲2.85% |
| 25-12-04 | 84.34 | ▲0.54 | ▲0.64% |
| 25-12-03 | 83.80 | ▼-0.88 | ▼-1.04% |
| 25-12-02 | 84.68 | ▼-0.72 | ▼-0.84% |
| 25-12-01 | 85.40 | ▼-0.54 | ▼-0.63% |
| 25-11-28 | 85.94 | ▲0.12 | ▲0.14% |
| 25-11-27 | 85.82 | ▼-0.28 | ▼-0.33% |
| 25-11-26 | 86.10 | ▲1.10 | ▲1.29% |
| 25-11-25 | 85.00 | ▲3.42 | ▲4.19% |
| 25-11-24 | 81.58 | ▲0.28 | ▲0.34% |
| 25-11-21 | 81.30 | ▲0.96 | ▲1.19% |
| 25-11-20 | 80.34 | ▼-0.90 | ▼-1.11% |
| 25-11-19 | 81.24 | ▲1.32 | ▲1.65% |
| 25-11-18 | 79.92 | ▼-2.08 | ▼-2.54% |
| 25-11-17 | 82.00 | ▼-0.60 | ▼-0.73% |
| 25-11-14 | 82.60 | ▼-1.38 | ▼-1.64% |
| 25-11-13 | 83.98 | ▲0.80 | ▲0.96% |
| 25-11-12 | 83.18 | ▲0.44 | ▲0.53% |
| 25-11-11 | 82.74 | ▲1.88 | ▲2.33% |
| 25-11-10 | 80.86 | ▲1.08 | ▲1.35% |
| 25-11-07 | 79.78 | ▼-1.04 | ▼-1.29% |
| 25-11-06 | 80.82 | ▼-1.84 | ▼-2.23% |
| 25-11-05 | 82.66 | ▲0.98 | ▲1.2% |
| 25-11-04 | 81.68 | ▼-1.56 | ▼-1.87% |
| 25-11-03 | 83.24 | ▼-0.82 | ▼-0.98% |
| 25-10-31 | 84.06 | ▼-3.14 | ▼-3.6% |
| 25-10-30 | 87.20 | ▼-0.84 | ▼-0.95% |
| 25-10-29 | 88.04 | ▼-0.92 | ▼-1.03% |
| 25-10-28 | 88.96 | ▼-1.20 | ▼-1.33% |
| 25-10-27 | 90.16 | ▼-0.22 | ▼-0.24% |
| 25-10-24 | 90.38 | ▲1.04 | ▲1.16% |
| 25-10-23 | 89.34 | ▼-0.32 | ▼-0.36% |
| 25-10-22 | 89.66 | ▼-0.94 | ▼-1.04% |
| 25-10-21 | 90.60 | ▲0.16 | ▲0.18% |
| 25-10-20 | 90.44 | ▲0.94 | ▲1.05% |
| 25-10-17 | 89.50 | ▼-1.14 | ▼-1.26% |
| 25-10-16 | 90.64 | ▲0.34 | ▲0.38% |
| 25-10-15 | 90.30 | ▲1.74 | ▲1.96% |
| 25-10-14 | 88.56 | ▼-0.74 | ▼-0.83% |
| 25-10-13 | 89.30 | ▲1.76 | ▲2.01% |
| 25-10-10 | 87.54 | ▼-2.60 | ▼-2.88% |
| 25-10-09 | 90.14 | ▲0.36 | ▲0.4% |
| 25-10-08 | 89.78 | ▼-1.18 | ▼-1.3% |
| 25-10-07 | 90.96 | ▼-0.12 | ▼-0.13% |
| 25-10-06 | 91.08 | ▼-3.24 | ▼-3.44% |
| 25-10-03 | 94.32 | ▲0.72 | ▲0.77% |
| 25-10-02 | 93.60 | ▲0.74 | ▲0.8% |
| 25-10-01 | 92.86 | ▲1.20 | ▲1.31% |
| 25-09-30 | 91.66 | ▲0.72 | ▲0.79% |
| 25-09-29 | 90.94 | ▼-0.36 | ▼-0.39% |
| 25-09-26 | 91.30 | ▲1.26 | ▲1.4% |
| 25-09-25 | 90.04 | ▼-2.22 | ▼-2.41% |
| 25-09-24 | 92.26 | ▼-1.54 | ▼-1.64% |
| 25-09-23 | 93.80 | ▲1.24 | ▲1.34% |
| 25-09-22 | 92.56 | ▼-1.22 | ▼-1.3% |
| 25-09-19 | 93.78 | ▲0.34 | ▲0.36% |
| 25-09-18 | 93.44 | ▲0.32 | ▲0.34% |
| 25-09-17 | 93.12 | ▼-0.12 | ▼-0.13% |
| 25-09-16 | 93.24 | ▼-1.46 | ▼-1.54% |
| 25-09-15 | 94.70 | ▲0.80 | ▲0.85% |
| 25-09-12 | 93.90 | ▲0.20 | ▲0.21% |
| 25-09-11 | 93.70 | ▲1.68 | ▲1.83% |
| 25-09-10 | 92.02 | ▼-0.42 | ▼-0.45% |
| 25-09-09 | 92.44 | ▼-0.58 | ▼-0.62% |
| 25-09-08 | 93.02 | ▲1.56 | ▲1.71% |
| 25-09-05 | 91.46 | ▲0.22 | ▲0.24% |
| 25-09-04 | 91.24 | ▲0.88 | ▲0.97% |
| 25-09-03 | 90.36 | ▼-0.14 | ▼-0.15% |
| 25-09-02 | 90.50 | ▼-2.44 | ▼-2.63% |
| 25-09-01 | 92.94 | ▲0.74 | ▲0.8% |
| 25-08-29 | 92.20 | ▼-1.40 | ▼-1.5% |
| 25-08-28 | 93.60 | ▲0.16 | ▲0.17% |
| 25-08-27 | 93.44 | ▼-0.20 | ▼-0.21% |
| 25-08-26 | 93.64 | ▼-1.24 | ▼-1.31% |
| 25-08-25 | 94.88 | ▼-3.28 | ▼-3.34% |
| 25-08-22 | 98.16 | ▲1.76 | ▲1.83% |
| 25-08-21 | 96.40 | ▼-1.10 | ▼-1.13% |
| 25-08-20 | 97.50 | ▼-3.15 | ▼-3.13% |
| 25-08-19 | 100.65 | ▲2.95 | ▲3.02% |
| 25-08-18 | 97.70 | ▼-1.30 | ▼-1.31% |
| 25-08-15 | 99.00 | ▼-0.12 | ▼-0.12% |
| 25-08-14 | 99.12 | ▲0.92 | ▲0.94% |
| 25-08-13 | 98.20 | ▼-0.20 | ▼-0.2% |
| 25-08-12 | 98.40 | ▲1.60 | ▲1.65% |
| 25-08-11 | 96.80 | ▼-1.12 | ▼-1.14% |
| 25-08-08 | 97.92 | ▲1.36 | ▲1.41% |
| 25-08-07 | 96.56 | ▲3.06 | ▲3.27% |
| 25-08-06 | 93.50 | ▲0.70 | ▲0.75% |
| 25-08-05 | 92.80 | ▲0.80 | ▲0.87% |
| 25-08-04 | 92.00 | ▲1.02 | ▲1.12% |
| 25-08-01 | 90.98 | ▼-9.32 | ▼-9.29% |
| 25-07-31 | 100.30 | ▼-0.90 | ▼-0.89% |
| 25-07-30 | 101.20 | -0.00 | -0% |
| 25-07-29 | 101.20 | ▲0.60 | ▲0.6% |
| 25-07-28 | 100.60 | ▼-1.55 | ▼-1.52% |
| 25-07-25 | 102.15 | ▼-0.55 | ▼-0.54% |
| 25-07-24 | 102.70 | ▲0.70 | ▲0.69% |
| 25-07-23 | 102.00 | ▲3.28 | ▲3.32% |
| 25-07-22 | 98.72 | ▼-2.13 | ▼-2.11% |
| 25-07-21 | 100.85 | ▲0.30 | ▲0.3% |
| 25-07-18 | 100.55 | ▲0.20 | ▲0.2% |
| 25-07-17 | 100.35 | ▲3.41 | ▲3.52% |
| 25-07-16 | 96.94 | ▼-2.42 | ▼-2.44% |
| 25-07-15 | 99.36 | ▼-0.38 | ▼-0.38% |
| 25-07-14 | 99.74 | ▼-0.66 | ▼-0.66% |
| 25-07-11 | 100.40 | ▼-0.90 | ▼-0.89% |
| 25-07-10 | 101.30 | ▼-0.25 | ▼-0.25% |
| 25-07-09 | 101.55 | ▲2.99 | ▲3.03% |
| 25-07-08 | 98.56 | ▲0.36 | ▲0.37% |
| 25-07-07 | 98.20 | ▲1.20 | ▲1.24% |
| 25-07-04 | 97.00 | ▼-1.24 | ▼-1.26% |
| 25-07-03 | 98.24 | ▼-0.22 | ▼-0.22% |
| 25-07-02 | 98.46 | ▲0.50 | ▲0.51% |
| 25-07-01 | 97.96 | ▼-1.68 | ▼-1.69% |
| 25-06-30 | 99.64 | ▼-1.46 | ▼-1.44% |
| 25-06-27 | 101.10 | ▲3.24 | ▲3.31% |
| 25-06-26 | 97.86 | ▲1.08 | ▲1.12% |
| 25-06-25 | 96.78 | ▼-1.04 | ▼-1.06% |
| 25-06-24 | 97.82 | ▲4.14 | ▲4.42% |
| 25-06-23 | 93.68 | ▼-1.10 | ▼-1.16% |
| 25-06-20 | 94.78 | ▲1.30 | ▲1.39% |
| 25-06-19 | 93.48 | ▼-1.88 | ▼-1.97% |
| 25-06-18 | 95.36 | ▼-1.38 | ▼-1.43% |
| 25-06-17 | 96.74 | ▼-1.40 | ▼-1.43% |
| 25-06-16 | 98.14 | ▲2.34 | ▲2.44% |
| 25-06-13 | 95.80 | ▼-2.72 | ▼-2.76% |
| 25-06-12 | 98.52 | ▼-0.84 | ▼-0.85% |
| 25-06-11 | 99.36 | ▲0.06 | ▲0.06% |
| 25-06-10 | 99.30 | ▲0.10 | ▲0.1% |
| 25-06-09 | 99.20 | ▼-2.05 | ▼-2.02% |
| 25-06-06 | 101.25 | ▲0.45 | ▲0.45% |
| 25-06-05 | 100.80 | ▲0.30 | ▲0.3% |
| 25-06-04 | 100.50 | ▲1.54 | ▲1.56% |
| 25-06-03 | 98.96 | ▲1.10 | ▲1.12% |
| 25-06-02 | 97.86 | ▼-0.98 | ▼-0.99% |
| 25-05-30 | 98.84 | ▼-1.16 | ▼-1.16% |
| 25-05-29 | 100.00 | ▼-0.15 | ▼-0.15% |
| 25-05-28 | 100.15 | ▼-0.05 | ▼-0.05% |
| 25-05-27 | 100.20 | ▲0.05 | ▲0.05% |
| 25-05-26 | 100.15 | ▲2.55 | ▲2.61% |
| 25-05-23 | 97.60 | ▼-1.02 | ▼-1.03% |
| 25-05-22 | 98.62 | ▼-1.58 | ▼-1.58% |
| 25-05-21 | 100.20 | ▼-1.20 | ▼-1.18% |
| 25-05-20 | 101.40 | ▲0.05 | ▲0.05% |
| 25-05-19 | 101.35 | ▲0.05 | ▲0.05% |
| 25-05-16 | 101.30 | ▼-0.55 | ▼-0.54% |
| 25-05-15 | 101.85 | ▼-0.85 | ▼-0.83% |
| 25-05-14 | 102.70 | ▲0.60 | ▲0.59% |
| 25-05-13 | 102.10 | ▲1.00 | ▲0.99% |
| 25-05-12 | 101.10 | ▲2.16 | ▲2.18% |
| 25-05-09 | 98.94 | ▲0.66 | ▲0.67% |
| 25-05-08 | 98.28 | ▲1.46 | ▲1.51% |
| 25-05-07 | 96.82 | ▼-1.38 | ▼-1.41% |
| 25-05-06 | 98.20 | ▲0.14 | ▲0.14% |
| 25-05-05 | 98.06 | ▼-0.80 | ▼-0.81% |
| 25-05-02 | 98.86 | ▲3.36 | ▲3.52% |
| 25-04-30 | 95.50 | ▼-0.58 | ▼-0.6% |
| 25-04-29 | 96.08 | ▲0.12 | ▲0.13% |
| 25-04-28 | 95.96 | ▲1.46 | ▲1.54% |
| 25-04-25 | 94.50 | ▲4.20 | ▲4.65% |
| 25-04-24 | 90.30 | ▲0.28 | ▲0.31% |
| 25-04-23 | 90.02 | ▲4.10 | ▲4.77% |
| 25-04-22 | 85.92 | ▼-0.66 | ▼-0.76% |
| 25-04-17 | 86.58 | ▼-2.32 | ▼-2.61% |
| 25-04-16 | 88.90 | ▼-1.28 | ▼-1.42% |
| 25-04-15 | 90.18 | ▲4.94 | ▲5.8% |
| 25-04-14 | 85.24 | ▲2.88 | ▲3.5% |
| 25-04-11 | 82.36 | ▲0.42 | ▲0.51% |
| 25-04-10 | 81.94 | ▲5.38 | ▲7.03% |
| 25-04-09 | 76.56 | ▼-4.00 | ▼-4.97% |
| 25-04-08 | 80.56 | ▲1.74 | ▲2.21% |
| 25-04-07 | 78.82 | ▼-2.96 | ▼-3.62% |
| 25-04-04 | 81.78 | ▼-6.86 | ▼-7.74% |
| 25-04-03 | 88.64 | ▼-4.24 | ▼-4.57% |
| 25-04-02 | 92.88 | ▲0.58 | ▲0.63% |
| 25-04-01 | 92.30 | ▲0.60 | ▲0.65% |
| 25-03-31 | 91.70 | ▼-4.86 | ▼-5.03% |
| 25-03-28 | 96.56 | ▼-1.90 | ▼-1.93% |
| 25-03-27 | 98.46 | ▼-1.14 | ▼-1.14% |
| 25-03-26 | 99.60 | ▼-0.50 | ▼-0.5% |
| 25-03-25 | 100.10 | ▲0.40 | ▲0.4% |
| 25-03-24 | 99.70 | ▼-0.26 | ▼-0.26% |
| 25-03-21 | 99.96 | ▼-1.49 | ▼-1.47% |
| 25-03-20 | 101.45 | ▼-1.15 | ▼-1.12% |
| 25-03-19 | 102.60 | ▲1.70 | ▲1.68% |
| 25-03-18 | 100.90 | ▲0.90 | ▲0.9% |
| 25-03-17 | 100.00 | ▼-0.30 | ▼-0.3% |
| 25-03-14 | 100.30 | ▲1.72 | ▲1.74% |
| 25-03-13 | 98.58 | ▼-1.52 | ▼-1.52% |
| 25-03-12 | 100.10 | ▲1.94 | ▲1.98% |
| 25-03-11 | 98.16 | ▼-1.94 | ▼-1.94% |
| 25-03-10 | 100.10 | ▼-5.80 | ▼-5.48% |
| 25-03-07 | 105.90 | -0.00 | -0% |
| 25-03-06 | 105.90 | ▲5.35 | ▲5.32% |
| 25-03-05 | 100.55 | ▲8.17 | ▲8.84% |
| 25-03-04 | 92.38 | ▼-3.48 | ▼-3.63% |
| 25-03-03 | 95.86 | ▼-0.86 | ▼-0.89% |
| 25-02-28 | 96.72 | ▲1.82 | ▲1.92% |
| 25-02-27 | 94.90 | ▼-1.26 | ▼-1.31% |
| 25-02-26 | 96.16 | ▲2.58 | ▲2.76% |
| 25-02-25 | 93.58 | ▲0.22 | ▲0.24% |
| 25-02-24 | 93.36 | ▼-1.08 | ▼-1.14% |
| 25-02-21 | 94.44 | -0.00 | -0% |
| 25-02-20 | 94.44 | ▲0.36 | ▲0.38% |
| 25-02-19 | 94.08 | ▼-3.92 | ▼-4% |
| 25-02-18 | 98.00 | ▲0.44 | ▲0.45% |
| 25-02-17 | 97.56 | ▲0.88 | ▲0.91% |
| 25-02-14 | 96.68 | ▼-0.10 | ▼-0.1% |
| 25-02-13 | 96.78 | ▲1.68 | ▲1.77% |
| 25-02-12 | 95.10 | ▲0.14 | ▲0.15% |
| 25-02-11 | 94.96 | ▲1.38 | ▲1.47% |
| 25-02-10 | 93.58 | -0.00 | -0% |
| 25-02-07 | 93.58 | ▲0.34 | ▲0.36% |
| 25-02-06 | 93.24 | ▲5.42 | ▲6.17% |
| 25-02-05 | 87.82 | ▲0.48 | ▲0.55% |
| 25-02-04 | 87.34 | ▲0.40 | ▲0.46% |
| 25-02-03 | 86.94 | ▼-3.64 | ▼-4.02% |
| 25-01-31 | 90.58 | -0.00 | -0% |
| 25-01-30 | 90.58 | ▲1.26 | ▲1.41% |
| 25-01-29 | 89.32 | ▼-0.22 | ▼-0.25% |
| 25-01-28 | 89.54 | ▲0.86 | ▲0.97% |
| 25-01-27 | 88.68 | ▼-1.16 | ▼-1.29% |
| 25-01-24 | 89.84 | ▲0.14 | ▲0.16% |
| 25-01-23 | 89.70 | ▲1.32 | ▲1.49% |
| 25-01-22 | 88.38 | ▲0.46 | ▲0.52% |
| 25-01-21 | 87.92 | ▲0.32 | ▲0.37% |
| 25-01-20 | 87.60 | ▲1.02 | ▲1.18% |
| 25-01-17 | 86.58 | ▲1.48 | ▲1.74% |
| 25-01-16 | 85.10 | ▼-0.80 | ▼-0.93% |
| 25-01-15 | 85.90 | ▲1.66 | ▲1.97% |
| 25-01-14 | 84.24 | ▲0.54 | ▲0.65% |
| 25-01-13 | 83.70 | ▼-0.36 | ▼-0.43% |
| 25-01-10 | 84.06 | ▼-1.72 | ▼-2.01% |
| 25-01-09 | 85.78 | ▲0.54 | ▲0.63% |
| 25-01-08 | 85.24 | ▼-0.06 | ▼-0.07% |
| 25-01-07 | 85.30 | ▼-1.00 | ▼-1.16% |
| 25-01-06 | 86.30 | ▲2.40 | ▲2.86% |
| 25-01-03 | 83.90 | ▼-1.86 | ▼-2.17% |
| 25-01-02 | 85.76 | ▼-0.34 | ▼-0.39% |
| 25-01-01 | 86.10 | ▲0.40 | ▲0.47% |
| 24-12-31 | 85.70 | ▲0.14 | ▲0.16% |
| 24-12-30 | 85.56 | ▼-0.64 | ▼-0.74% |
| 24-12-27 | 86.20 | ▲0.60 | ▲0.7% |
| 24-12-24 | 85.60 | ▲0.16 | ▲0.19% |
| 24-12-23 | 85.44 | ▲0.18 | ▲0.21% |
| 24-12-20 | 85.26 | ▼-0.14 | ▼-0.16% |
| 24-12-19 | 85.40 | ▼-2.50 | ▼-2.84% |
| 24-12-18 | 87.90 | ▲0.86 | ▲0.99% |
| 24-12-17 | 87.04 | ▼-1.32 | ▼-1.49% |
| 24-12-16 | 88.36 | ▼-0.42 | ▼-0.47% |
| 24-12-13 | 88.78 | ▼-0.32 | ▼-0.36% |
| 24-12-12 | 89.10 | ▼-0.52 | ▼-0.58% |
| 24-12-11 | 89.62 | ▲0.44 | ▲0.49% |
| 24-12-10 | 89.18 | ▼-0.70 | ▼-0.78% |
| 24-12-09 | 89.88 | ▼-0.14 | ▼-0.16% |