2CRSI S.A. (AL2SI.PA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	27.00	27.38	25.92	26.24	-1.94%	122,127
2026-10-15	26.84	27.00	25.84	26.76	-3.53%	204,878
2026-10-14	28.38	28.62	27.28	27.74	-1.98%	155,273
2026-10-13	28.80	30.08	27.70	28.30	-3.02%	344,256
2026-10-12	26.88	30.24	26.36	29.18	+17.66%	784,742
2026-10-09	23.12	25.92	23.06	24.80	+5.80%	275,099
2026-10-08	24.58	25.06	23.10	23.44	-6.46%	323,248
2026-10-07	26.68	26.68	25.00	25.06	-7.73%	302,506
2026-10-06	27.24	27.88	27.06	27.16	+0.67%	88,049
2026-10-05	26.72	27.46	26.18	26.98	+0.60%	102,145
2026-10-02	26.60	27.16	25.20	26.82	+0.68%	308,660
2026-10-01	28.00	28.18	26.64	26.64	-5.40%	227,201
2026-09-30	28.20	28.40	27.70	28.16	-0.28%	179,931
2026-09-29	29.04	30.36	28.24	28.24	-2.22%	265,624
2026-09-28	29.00	29.22	28.24	28.88	-0.69%	131,503
2026-09-25	30.10	30.30	28.12	29.08	-3.39%	262,990
2026-09-24	30.36	30.48	29.42	30.10	-2.53%	189,164
2026-09-23	29.50	30.94	29.40	30.88	+5.18%	276,776
2026-09-22	28.34	29.70	28.30	29.36	+2.80%	145,067
2026-09-21	28.30	29.64	28.20	28.56	+0.71%	163,502
2026-09-18	29.32	29.90	28.02	28.36	-1.39%	243,875
2026-09-17	29.62	31.38	28.64	28.76	-1.03%	409,346
2026-09-16	28.80	29.26	27.52	29.06	+9.25%	426,821
2026-09-15	27.40	28.16	26.60	26.60	-2.92%	135,376
2026-09-14	27.88	27.88	26.38	27.40	-4.93%	334,911
2026-09-11	30.16	30.30	28.20	28.82	-4.95%	334,592
2026-09-10	28.68	31.54	28.66	30.32	+6.61%	460,180
2026-09-09	28.62	29.36	27.82	28.44	-0.35%	164,249
2026-09-08	28.90	29.58	28.30	28.54	-1.92%	175,423
2026-09-07	29.00	29.42	27.60	29.10	+1.18%	243,971
2026-09-04	27.76	28.80	27.68	28.76	+4.51%	202,163
2026-09-03	28.18	29.10	26.80	27.52	-2.06%	303,383
2026-09-02	25.38	28.10	25.00	28.10	+9.25%	192,106
2026-09-01	26.16	26.38	25.44	25.72	-2.58%	133,495
2026-08-31	27.74	27.74	26.40	26.40	-4.00%	116,883
2026-08-28	27.00	27.74	26.82	27.50	+2.15%	97,271
2026-08-27	27.24	27.98	26.70	26.92	+0.90%	160,616
2026-08-26	27.88	28.18	26.32	26.68	-3.19%	138,342
2026-08-25	26.54	27.80	26.54	27.56	+4.16%	118,500
2026-08-24	26.78	26.88	26.12	26.46	-0.68%	50,896
2026-08-21	25.74	27.28	25.72	26.64	+3.34%	118,129
2026-08-20	26.22	26.52	25.78	25.78	-1.68%	56,279
2026-08-19	25.60	26.64	25.32	26.22	+1.94%	158,367
2026-08-18	26.74	26.94	25.68	25.72	-4.39%	163,421
2026-08-17	27.84	28.24	26.56	26.90	-3.45%	205,262
2026-08-14	27.52	28.20	27.12	27.86	+0.36%	162,962
2026-08-13	27.74	28.51	27.42	27.76	+0.07%	152,365
2026-08-12	28.56	28.72	27.42	27.74	-1.49%	149,039
2026-08-11	28.62	29.26	27.36	28.16	-1.88%	246,364
2026-08-10	28.00	30.00	27.88	28.70	+3.99%	414,434
2026-08-07	27.90	27.90	26.90	27.60	-0.79%	146,360
2026-08-06	28.08	29.12	27.34	27.82	+0.80%	422,928
2026-08-05	26.50	28.00	26.10	27.60	+8.07%	431,524
2026-08-04	24.78	25.58	24.48	25.54	+4.07%	161,527
2026-08-03	26.60	27.12	24.40	24.54	-4.74%	378,825
2026-07-31	27.22	29.00	25.40	25.76	-3.09%	431,833
2026-07-30	23.50	26.90	23.38	26.58	+11.40%	378,195
2026-07-29	25.72	25.72	23.76	23.86	-7.23%	451,468
2026-07-28	26.50	26.70	25.20	25.72	-4.74%	353,526
2026-07-27	27.82	29.46	26.86	27.00	-2.10%	376,283
2026-07-24	26.58	28.14	25.52	27.58	+4.08%	332,726
2026-07-23	27.72	30.00	25.30	26.50	-1.12%	822,421
2026-07-22	29.32	30.58	26.40	26.80	-6.29%	456,518
2026-07-21	26.34	29.58	25.90	28.60	+9.08%	546,723
2026-07-20	26.26	28.04	25.24	26.22	+1.00%	364,728
2026-07-17	23.22	27.30	22.60	25.96	+6.66%	836,183
2026-07-16	26.10	28.68	22.98	24.34	-8.77%	908,617
2026-07-15	28.16	29.08	25.84	26.68	-5.39%	495,166
2026-07-14	29.18	29.60	27.64	28.20	-4.41%	315,238
2026-07-13	29.42	30.20	28.50	29.50	-3.91%	329,084
2026-07-10	31.36	31.36	29.52	30.70	-3.46%	243,057
2026-07-09	33.14	33.98	30.02	31.80	-1.91%	310,898
2026-07-08	36.44	36.48	29.52	32.42	-10.93%	857,850
2026-07-07	39.40	40.20	36.40	36.40	-7.24%	396,904
2026-07-06	36.14	39.74	35.30	39.24	+8.04%	395,317
2026-07-03	37.60	39.66	36.22	36.32	-3.76%	369,610
2026-07-02	38.88	39.82	36.22	37.74	+0.64%	610,469
2026-07-01	31.00	38.80	31.00	37.50	+22.23%	1,089,561
2026-06-30	30.80	31.68	29.50	30.68	-0.90%	374,311
2026-06-29	28.12	31.88	27.60	30.96	+12.50%	633,440
2026-06-26	25.40	27.94	23.60	27.52	+8.01%	602,973
2026-06-25	28.98	29.90	23.50	25.48	-4.21%	764,805
2026-06-24	30.28	34.50	26.60	26.60	-3.69%	994,258
2026-06-23	24.00	30.70	23.24	27.62	+25.55%	1,458,328
2026-06-22	18.50	25.00	16.65	22.00	-13.39%	2,254,165
2026-06-19	27.60	27.60	25.00	25.40	+0.00%	317,896
2026-06-18	27.60	27.60	25.00	25.40	-43.05%	317,896
2026-06-17	46.50	46.88	43.54	44.60	-2.58%	304,946
2026-06-16	49.88	50.40	45.34	45.78	-8.71%	348,723
2026-06-15	52.00	52.15	49.24	50.15	+0.46%	164,888
2026-06-12	49.76	51.00	48.12	49.92	+3.53%	164,173
2026-06-11	49.48	51.30	47.86	48.22	-1.59%	150,350
2026-06-10	52.80	53.65	47.00	49.00	-2.68%	430,347
2026-06-09	53.70	56.60	50.00	50.35	-7.44%	228,995
2026-06-08	45.00	54.45	43.70	54.40	+9.37%	535,424
2026-06-05	53.30	53.65	49.00	49.74	-8.73%	279,221
2026-06-04	56.40	58.20	52.20	54.50	-1.71%	283,633
2026-06-03	56.90	57.60	53.85	55.45	-5.13%	335,678
2026-06-02	58.00	59.95	55.45	58.45	+1.83%	300,761
2026-06-01	53.90	58.60	53.00	57.40	+11.24%	478,380
2026-05-29	50.65	52.75	49.50	51.60	+4.41%	549,154
2026-05-28	48.98	52.80	48.52	49.42	+2.49%	302,635
2026-05-27	48.40	50.50	47.00	48.22	-0.74%	227,657
2026-05-26	49.98	50.00	47.66	48.58	-1.66%	194,158
2026-05-25	48.20	50.70	47.52	49.40	+5.78%	295,427
2026-05-22	46.70	48.70	45.60	46.70	+3.73%	257,570
2026-05-21	41.98	45.50	41.66	45.02	+8.74%	506,871
2026-05-20	38.20	41.98	37.70	41.40	+8.49%	350,201
2026-05-19	37.50	39.40	36.90	38.16	+2.03%	170,611
2026-05-18	38.00	38.78	37.40	37.40	-3.26%	102,485
2026-05-15	39.10	39.50	37.70	38.66	-2.37%	129,540
2026-05-14	37.86	39.98	37.80	39.60	+6.05%	195,581
2026-05-13	36.00	37.88	35.66	37.34	+6.14%	122,082
2026-05-12	36.60	36.68	35.02	35.18	-5.43%	194,509
2026-05-11	38.58	38.58	36.52	37.20	-4.17%	212,758
2026-05-08	38.00	39.20	37.40	38.82	+2.54%	93,760
2026-05-07	38.30	39.74	37.84	37.86	+0.00%	189,692
2026-05-06	37.84	39.06	37.10	37.86	+2.32%	257,217
2026-05-05	37.16	38.40	36.60	37.00	-0.48%	189,842
2026-05-04	37.98	39.20	37.00	37.18	+2.42%	290,404
2026-04-30	35.74	37.42	33.02	36.30	+1.00%	495,335
2026-04-29	37.20	38.20	35.14	35.94	-3.54%	346,769
2026-04-28	40.20	40.20	36.80	37.26	-7.54%	435,757
2026-04-27	40.40	41.70	39.78	40.30	-0.59%	177,466
2026-04-24	40.90	41.04	39.02	40.54	-1.79%	230,594
2026-04-23	42.40	42.94	40.80	41.28	-1.67%	220,307
2026-04-22	40.90	43.20	40.00	41.98	+3.09%	329,387
2026-04-21	39.58	40.90	39.02	40.72	+3.30%	192,430
2026-04-20	38.00	39.88	36.40	39.42	+1.28%	287,348
2026-04-17	41.42	42.00	38.92	38.92	-5.94%	468,800
2026-04-16	40.32	41.48	39.66	41.38	+7.42%	421,447
2026-04-15	38.56	40.40	35.30	38.52	-0.26%	566,822
2026-04-14	39.50	42.00	37.70	38.62	+0.31%	841,751
2026-04-13	35.00	38.50	33.80	38.50	+6.94%	708,479
2026-04-10	32.44	36.74	32.22	36.00	+10.77%	786,602
2026-04-09	31.40	33.10	31.00	32.50	+3.17%	403,290
2026-04-08	32.00	32.50	30.22	31.50	+10.45%	579,183
2026-04-07	29.32	31.14	27.58	28.52	-0.63%	608,499
2026-04-02	28.15	29.15	26.50	28.70	-2.21%	488,358
2026-04-01	28.20	29.35	27.55	29.35	+5.20%	401,187
2026-03-31	28.45	29.30	27.25	27.90	+1.27%	456,133
2026-03-30	24.70	28.50	23.60	27.55	+11.99%	655,239
2026-03-27	24.00	24.90	22.60	24.60	+10.07%	843,570
2026-03-26	23.45	23.45	22.05	22.35	-4.89%	253,772
2026-03-25	22.50	23.95	22.45	23.50	+7.06%	384,365
2026-03-24	22.10	22.60	21.55	21.95	-0.45%	171,773
2026-03-23	20.90	22.90	20.10	22.05	+1.38%	384,140
2026-03-20	22.30	22.95	21.75	21.75	-1.58%	191,298
2026-03-19	22.20	22.50	21.80	22.10	-3.70%	174,444
2026-03-18	22.15	23.55	21.90	22.95	+5.52%	272,347
2026-03-17	22.00	22.25	21.40	21.75	-0.23%	204,917
2026-03-16	22.35	23.00	21.60	21.80	-0.46%	214,904
2026-03-13	21.85	22.65	21.05	21.90	-1.13%	283,803
2026-03-12	23.10	23.70	21.80	22.15	-4.53%	280,020
2026-03-11	23.80	24.05	22.75	23.20	-3.33%	246,133
2026-03-10	25.00	25.50	23.60	24.00	+3.23%	435,666
2026-03-09	21.45	23.55	20.80	23.25	+3.79%	572,497
2026-03-06	23.55	24.85	22.00	22.40	-3.86%	464,313
2026-03-05	26.40	26.70	23.15	23.30	-6.43%	591,757
2026-03-04	20.85	25.55	20.80	24.90	+16.08%	1,059,999
2026-03-03	23.65	24.30	20.90	21.45	-10.06%	1,004,261
2026-03-02	24.50	25.50	23.10	23.85	-9.14%	751,628
2026-02-27	27.60	27.70	24.55	26.25	-5.23%	753,660
2026-02-26	28.90	29.35	25.10	27.70	-7.36%	1,159,363
2026-02-25	26.90	30.80	26.75	29.90	+16.57%	1,090,986
2026-02-24	24.55	26.25	24.10	25.65	+7.55%	791,268
2026-02-23	22.85	24.70	21.80	23.85	+3.47%	681,035
2026-02-20	22.20	23.75	21.35	23.05	+3.60%	889,268
2026-02-19	21.40	22.25	20.70	22.25	+11.25%	862,030
2026-02-18	18.96	20.40	18.96	20.00	+16.01%	1,075,822
2026-02-17	16.80	17.44	16.56	17.24	+3.11%	203,108
2026-02-16	16.98	17.60	16.68	16.72	+1.83%	277,779
2026-02-13	16.50	16.68	16.10	16.42	-0.48%	198,833
2026-02-12	16.94	17.40	16.48	16.50	-1.79%	224,349
2026-02-11	17.86	17.86	16.70	16.80	-5.94%	446,725
2026-02-10	16.32	17.88	16.32	17.86	+10.25%	746,969
2026-02-09	15.20	16.20	15.02	16.20	+9.02%	553,561
2026-02-06	15.20	15.20	14.50	14.86	-2.88%	441,792
2026-02-05	15.74	16.14	15.22	15.30	-0.39%	382,169
2026-02-04	15.46	15.72	15.08	15.36	-0.78%	207,796
2026-02-03	16.22	16.42	14.96	15.48	-1.90%	484,294
2026-02-02	14.70	16.16	14.64	15.78	+8.68%	974,766
2026-01-30	14.86	14.88	13.38	14.52	+11.18%	1,113,459
2026-01-29	12.62	13.38	12.08	13.06	+2.19%	338,163
2026-01-28	13.62	13.94	12.60	12.78	-5.33%	395,015
2026-01-27	12.90	13.64	12.56	13.50	+4.81%	264,937
2026-01-26	13.14	13.18	12.46	12.88	-1.38%	255,011
2026-01-23	13.32	13.52	12.70	13.06	-0.31%	328,082
2026-01-22	12.52	13.30	12.52	13.10	+7.91%	421,681
2026-01-21	11.68	12.20	11.60	12.14	+4.84%	144,768
2026-01-20	11.58	11.78	11.22	11.58	-1.19%	222,000
2026-01-19	12.10	12.10	11.34	11.72	-3.78%	265,173
2026-01-16	12.26	12.40	11.90	12.18	-0.81%	212,495
2026-01-15	11.96	12.40	11.70	12.28	+6.78%	366,390
2026-01-14	10.90	11.86	10.82	11.50	+7.68%	428,426
2026-01-13	10.92	11.06	10.68	10.68	-2.02%	96,711
2026-01-12	11.16	11.24	10.90	10.90	+0.74%	112,443
2026-01-09	10.84	11.22	10.80	10.82	+2.27%	150,829
2026-01-08	10.34	10.76	10.30	10.58	+2.32%	152,006
2026-01-07	10.96	10.98	10.10	10.34	-6.00%	518,254
2026-01-06	11.12	11.22	10.94	11.00	-1.61%	137,779
2026-01-05	11.48	11.66	11.18	11.18	-1.76%	130,166
2026-01-02	11.50	11.76	11.30	11.38	-0.70%	136,735
2025-12-31	11.36	11.46	11.28	11.46	+1.42%	51,194
2025-12-30	11.28	11.46	11.26	11.30	+0.18%	132,355
2025-12-29	11.60	11.70	11.26	11.28	-2.42%	170,817
2025-12-24	11.28	11.68	11.28	11.56	+2.66%	73,785
2025-12-23	11.82	11.90	11.26	11.26	-4.74%	230,917
2025-12-22	12.44	12.46	11.72	11.82	-3.59%	169,360
2025-12-19	12.96	13.18	12.10	12.26	-3.01%	288,706
2025-12-18	11.44	13.20	11.42	12.64	+9.91%	367,317
2025-12-17	12.06	12.06	11.46	11.50	-4.17%	149,032
2025-12-16	12.00	12.18	11.90	12.00	+0.67%	66,411
2025-12-15	11.50	12.36	11.50	11.92	+4.20%	255,380
2025-12-12	11.52	11.54	11.28	11.44	-0.69%	94,007
2025-12-11	11.24	11.74	11.20	11.52	+1.77%	71,321
2025-12-10	11.76	11.82	11.20	11.32	-3.58%	105,742
2025-12-09	11.34	11.84	11.22	11.74	+3.35%	134,018
2025-12-08	11.02	11.68	11.02	11.36	+3.09%	126,899
2025-12-05	11.00	11.18	10.90	11.02	+0.55%	94,624
2025-12-04	10.86	11.10	10.86	10.96	+1.11%	103,920
2025-12-03	11.28	11.42	10.82	10.84	-3.73%	186,970
2025-12-02	11.26	11.58	11.06	11.26	+0.18%	131,934
2025-12-01	11.58	11.58	11.18	11.24	-2.94%	84,209
2025-11-28	11.40	11.84	11.40	11.58	+2.12%	136,088
2025-11-27	11.04	11.50	10.80	11.34	+2.72%	226,400
2025-11-26	11.42	11.54	10.82	11.04	-2.99%	151,190
2025-11-25	11.26	11.50	10.90	11.38	+0.71%	175,727
2025-11-24	11.66	11.76	11.20	11.30	-1.74%	168,557
2025-11-21	11.60	12.16	10.76	11.50	-9.31%	592,421
2025-11-20	13.00	13.30	12.68	12.68	+3.26%	261,990
2025-11-19	11.96	12.66	11.44	12.28	+1.15%	422,807
2025-11-18	12.48	12.48	11.84	12.14	-6.47%	404,677
2025-11-17	13.48	13.52	12.84	12.98	-1.67%	149,313
2025-11-14	13.52	13.66	12.70	13.20	-2.22%	357,157
2025-11-13	13.76	14.20	13.50	13.50	-0.30%	339,875
2025-11-12	12.96	13.70	12.74	13.54	+6.11%	429,786
2025-11-11	12.80	13.42	12.70	12.76	+0.31%	373,812
2025-11-10	11.86	12.92	11.80	12.72	+8.53%	397,091
2025-11-07	11.74	11.96	11.44	11.72	+0.86%	319,384
2025-11-06	12.24	12.78	11.50	11.62	-3.81%	602,271
2025-11-05	10.96	13.00	10.90	12.08	+9.22%	1,060,336
2025-11-04	9.69	11.14	9.52	11.06	+11.27%	705,673
2025-11-03	10.12	10.72	9.82	9.94	-1.97%	667,875
2025-10-31	10.00	11.00	9.30	10.14	-23.76%	2,338,461
2025-10-30	14.36	14.36	13.30	13.30	-6.73%	383,775
2025-10-29	14.56	15.00	14.22	14.26	-1.25%	258,779
2025-10-28	14.04	14.54	13.90	14.44	+2.85%	192,955
2025-10-27	14.16	14.36	13.90	14.04	-0.14%	197,163
2025-10-24	13.46	14.26	13.24	14.06	+5.24%	210,322

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+43.01%). 가장 약한 달: 6월 (-18.41%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.86%
2월+43.01%
3월-1.02%
4월+11.97%
5월+42.52%
6월-18.41%
7월+10.68%
8월-4.04%
9월+22.74%
10월-17.69%
11월+16.50%
12월+1.96%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

2CRSI S.A. (AL2SI.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 26.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

AL2SI.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.95, 최저 9.30 (2026-10-16 기준).

2CRSI S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AL2SI.PA의 가장 강한 달은 2월(평균 +43.01%), 가장 약한 달은 6월(평균 -18.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.