Ramsay Generale De Sante (GDS.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	9.52	9.62	9.50	9.50	+0.00%	727
2026-10-15	9.88	9.90	9.50	9.50	-3.26%	1,803
2026-10-14	9.92	9.92	9.82	9.82	-0.41%	250
2026-10-13	9.88	9.92	9.82	9.86	-0.20%	116
2026-10-12	9.96	10.00	9.88	9.88	-0.80%	571
2026-10-09	9.98	10.00	9.96	9.96	+0.00%	21
2026-10-08	9.96	9.96	9.96	9.96	+0.00%	22
2026-10-07	10.05	10.05	9.96	9.96	-0.90%	208
2026-10-06	10.00	10.05	9.82	10.05	+0.50%	2,535
2026-10-05	9.72	10.00	9.72	10.00	+3.31%	416
2026-10-02	9.52	9.76	9.52	9.68	+1.89%	1,107
2026-10-01	9.76	9.76	9.50	9.50	-1.04%	748
2026-09-30	9.54	9.60	9.54	9.60	-0.83%	233
2026-09-29	9.74	9.74	9.50	9.68	-0.21%	1,502
2026-09-28	9.80	9.80	9.70	9.70	-1.22%	19
2026-09-25	9.94	9.94	9.50	9.82	-1.41%	3,062
2026-09-24	9.80	9.98	9.70	9.96	+1.63%	2,067
2026-09-23	10.10	10.10	9.70	9.80	-2.97%	5,905
2026-09-22	10.35	10.40	9.80	10.10	-2.42%	1,368
2026-09-21	10.65	10.65	10.35	10.35	-1.90%	612
2026-09-18	11.00	11.00	10.50	10.55	-4.09%	1,305
2026-09-17	11.00	11.35	10.80	11.00	+0.00%	2,601
2026-09-16	11.00	11.00	11.00	11.00	+0.00%	6
2026-09-15	10.75	11.35	10.75	11.00	+2.80%	3,846
2026-09-14	10.80	10.80	10.70	10.70	+0.47%	126
2026-09-11	10.65	10.70	10.60	10.65	+0.00%	25
2026-09-10	10.55	10.65	10.55	10.65	+1.43%	30
2026-09-09	10.65	10.80	10.50	10.50	+0.00%	452
2026-09-08	10.40	10.50	10.40	10.50	+0.48%	196
2026-09-07	10.80	10.80	10.45	10.45	-2.34%	436
2026-09-04	11.00	11.00	10.60	10.70	-2.73%	1,100
2026-09-03	11.00	11.00	10.95	11.00	+0.00%	124
2026-09-02	11.05	11.05	10.95	11.00	+0.46%	23
2026-09-01	11.00	11.00	10.95	10.95	-0.45%	33
2026-08-31	11.05	11.05	11.00	11.00	+0.00%	24
2026-08-28	11.00	11.00	10.95	11.00	+0.00%	1,693
2026-08-27	11.00	11.00	11.00	11.00	+0.00%	35
2026-08-26	10.95	11.00	10.90	11.00	+0.46%	59
2026-08-25	11.10	11.10	10.95	10.95	-1.35%	988
2026-08-24	11.05	11.10	10.95	11.10	+0.45%	1,339
2026-08-21	10.70	11.05	10.70	11.05	+3.76%	1,811
2026-08-20	10.65	10.65	10.65	10.65	+0.00%	81
2026-08-19	10.75	10.75	10.65	10.65	-0.47%	39
2026-08-18	10.75	10.75	10.70	10.70	-0.47%	3
2026-08-17	10.75	10.75	10.75	10.75	+1.42%	96
2026-08-14	10.55	10.60	10.55	10.60	+0.00%	430
2026-08-13	10.90	10.90	10.60	10.60	-2.75%	465
2026-08-12	10.90	10.90	10.90	10.90	+0.00%	8
2026-08-11	10.95	11.00	10.90	10.90	+0.00%	1,983
2026-08-10	10.95	10.95	10.90	10.90	+0.00%	59
2026-08-07	10.90	10.90	10.90	10.90	+0.00%	53
2026-08-06	10.95	10.95	10.90	10.90	+0.00%	82
2026-08-05	11.10	11.10	10.90	10.90	-0.91%	388
2026-08-04	10.95	11.00	10.95	11.00	+0.46%	119
2026-08-03	10.95	10.95	10.95	10.95	-0.45%	29
2026-07-31	10.95	11.35	10.95	11.00	+0.46%	1,344
2026-07-30	11.00	11.00	10.95	10.95	-0.45%	92
2026-07-29	10.85	11.10	10.80	11.00	+2.33%	1,009
2026-07-28	10.85	10.85	10.75	10.75	-0.46%	75
2026-07-27	10.75	10.80	10.75	10.80	+0.47%	87
2026-07-24	10.90	10.90	10.75	10.75	-1.83%	12
2026-07-23	10.95	10.95	10.95	10.95	+0.00%	11
2026-07-22	10.95	10.95	10.75	10.95	+1.39%	13
2026-07-21	10.80	10.95	10.75	10.80	+0.47%	129
2026-07-20	10.85	10.95	10.75	10.75	-1.83%	92
2026-07-17	10.90	10.95	10.90	10.95	+0.92%	11
2026-07-16	10.90	10.95	10.85	10.85	+0.00%	20
2026-07-15	10.95	11.00	10.85	10.85	-1.81%	930
2026-07-14	11.15	11.20	10.55	11.05	-1.34%	1,214
2026-07-13	11.20	11.20	10.95	11.20	+0.00%	102
2026-07-10	11.10	11.20	10.95	11.20	+0.90%	64
2026-07-09	11.10	11.10	11.10	11.10	+1.37%	18
2026-07-08	11.00	11.00	10.95	10.95	-0.90%	104
2026-07-07	11.10	11.20	11.00	11.05	+0.00%	36
2026-07-06	11.05	11.05	11.05	11.05	+0.00%	74
2026-07-03	11.05	11.10	11.05	11.05	-1.34%	76
2026-07-02	11.35	11.35	11.20	11.20	-1.32%	218
2026-07-01	11.35	11.35	11.30	11.35	+0.00%	55
2026-06-30	11.35	11.35	11.25	11.35	-0.44%	362
2026-06-29	11.35	11.40	11.35	11.40	+0.88%	25
2026-06-26	11.40	11.40	11.30	11.30	-1.31%	105
2026-06-25	11.25	11.50	11.25	11.45	+1.78%	1,247
2026-06-24	11.10	11.25	11.10	11.25	+0.90%	203
2026-06-23	11.10	11.15	11.10	11.15	+0.90%	102
2026-06-22	11.15	11.15	11.05	11.05	+0.00%	63
2026-06-19	10.95	11.05	10.95	11.05	+0.45%	67
2026-06-18	11.20	11.20	11.00	11.00	-1.35%	686
2026-06-17	11.25	11.25	11.15	11.15	-1.33%	171
2026-06-16	11.25	11.30	11.25	11.30	+0.89%	16
2026-06-15	11.35	11.35	11.20	11.20	-1.32%	94
2026-06-12	11.40	11.50	11.35	11.35	+2.71%	966
2026-06-11	11.05	11.05	11.05	11.05	+0.00%	10
2026-06-10	11.10	11.10	11.05	11.05	-0.45%	60
2026-06-09	11.45	11.45	11.05	11.10	-1.33%	846
2026-06-08	11.10	11.25	10.95	11.25	+2.27%	1,051
2026-06-05	11.05	11.10	11.00	11.00	+0.00%	206
2026-06-04	11.15	11.30	11.00	11.00	-0.90%	344
2026-06-03	11.30	11.35	11.10	11.10	-1.77%	1,040
2026-06-02	11.35	11.45	11.30	11.30	+0.00%	948
2026-06-01	11.55	11.55	11.15	11.30	-1.74%	1,104
2026-05-29	10.70	11.50	10.70	11.50	+7.98%	4,082
2026-05-28	10.70	10.75	10.65	10.65	-0.47%	163
2026-05-27	10.80	10.80	10.70	10.70	+0.47%	26
2026-05-26	10.75	10.75	10.65	10.65	-1.39%	28
2026-05-25	10.65	10.80	10.65	10.80	+1.41%	1,673
2026-05-22	10.55	10.65	10.55	10.65	+1.43%	80
2026-05-21	10.55	10.55	10.50	10.50	-0.47%	56
2026-05-20	10.70	10.70	10.55	10.55	-1.86%	499
2026-05-19	10.35	10.75	10.30	10.75	+4.37%	632
2026-05-18	10.30	10.40	10.30	10.30	+0.00%	90
2026-05-15	10.30	10.45	10.30	10.30	-0.96%	114
2026-05-14	10.40	10.45	10.30	10.40	+0.00%	271
2026-05-13	10.30	10.45	10.30	10.40	-0.48%	454
2026-05-12	10.45	10.50	10.35	10.45	+1.46%	502
2026-05-11	10.30	10.45	10.30	10.30	-0.96%	544
2026-05-08	10.35	10.40	10.00	10.40	+0.48%	1,646
2026-05-07	10.25	10.35	10.00	10.35	+0.49%	2,657
2026-05-06	9.84	10.30	9.84	10.30	+5.10%	974
2026-05-05	9.84	9.86	9.80	9.80	-0.61%	182
2026-05-04	9.86	9.86	9.86	9.86	-0.20%	109
2026-04-30	9.86	9.88	9.84	9.88	+0.00%	39
2026-04-29	9.88	9.88	9.88	9.88	+0.41%	21
2026-04-28	9.94	9.94	9.84	9.84	-1.01%	137
2026-04-27	10.00	10.00	9.72	9.94	-0.60%	1,047
2026-04-24	10.00	10.00	9.98	10.00	+0.00%	12
2026-04-23	10.30	10.30	9.52	10.00	-2.44%	2,432
2026-04-22	10.30	10.35	10.25	10.25	-0.49%	38
2026-04-21	10.25	10.30	10.25	10.30	+0.00%	40
2026-04-20	10.05	10.30	10.05	10.30	+3.62%	702
2026-04-17	10.10	10.10	9.94	9.94	-1.58%	732
2026-04-16	10.20	10.20	10.10	10.10	-0.98%	34
2026-04-15	10.20	10.20	10.10	10.20	+0.99%	157
2026-04-14	10.25	10.25	10.10	10.10	-0.98%	242
2026-04-13	10.30	10.30	10.20	10.20	-0.97%	3
2026-04-10	10.35	10.35	10.30	10.30	+0.00%	20
2026-04-09	10.30	10.35	10.30	10.30	-0.48%	20
2026-04-08	10.30	10.35	10.25	10.35	+0.98%	217
2026-04-07	10.25	10.30	10.25	10.25	+0.00%	24
2026-04-02	10.25	10.30	10.25	10.25	-0.49%	10
2026-04-01	10.05	10.30	10.05	10.30	+1.98%	352
2026-03-31	9.74	10.10	9.72	10.10	+3.70%	629
2026-03-30	9.78	9.78	9.74	9.74	-0.61%	33
2026-03-27	9.88	9.90	9.58	9.80	-0.61%	1,086
2026-03-26	10.05	10.05	9.52	9.86	-3.33%	2,054
2026-03-25	10.25	10.25	10.20	10.20	-0.49%	13
2026-03-24	10.25	10.30	10.25	10.25	+0.00%	56
2026-03-23	10.30	10.30	10.25	10.25	+0.00%	68
2026-03-20	10.35	10.45	10.25	10.25	-0.49%	192
2026-03-19	10.50	10.50	10.20	10.30	-2.37%	1,093
2026-03-18	10.50	10.55	10.50	10.55	+0.96%	12
2026-03-17	10.50	10.50	10.45	10.45	+0.00%	108
2026-03-16	10.65	10.65	10.45	10.45	-1.42%	378
2026-03-13	10.70	10.70	10.55	10.60	-0.47%	272
2026-03-12	10.65	10.65	10.60	10.65	+0.00%	117
2026-03-11	10.65	10.65	10.65	10.65	+0.95%	25
2026-03-10	10.60	10.60	10.55	10.55	-0.47%	52
2026-03-09	10.55	10.60	10.55	10.60	-2.30%	354
2026-03-06	10.65	10.85	10.65	10.85	+1.88%	258
2026-03-05	10.95	10.95	10.50	10.65	-2.74%	649
2026-03-04	11.00	11.00	10.95	10.95	-0.45%	197
2026-03-03	10.95	11.00	10.95	11.00	+0.46%	572
2026-03-02	10.90	10.95	10.85	10.95	-0.45%	218
2026-02-27	10.95	11.00	10.80	11.00	+0.92%	2,086
2026-02-26	10.90	10.90	10.75	10.90	+0.00%	440
2026-02-25	10.85	10.90	10.85	10.90	+0.93%	129
2026-02-24	10.80	10.80	10.80	10.80	+0.00%	5
2026-02-23	11.00	11.00	10.70	10.80	-1.82%	708
2026-02-20	10.75	11.00	10.65	11.00	+7.32%	2,226
2026-02-19	10.80	10.80	10.00	10.25	-4.65%	2,978
2026-02-18	11.05	11.05	10.70	10.75	-3.15%	660
2026-02-17	10.90	11.10	10.80	11.10	+1.83%	730
2026-02-16	10.85	10.95	10.85	10.90	+0.46%	241
2026-02-13	10.90	10.90	10.85	10.85	-0.46%	143
2026-02-12	11.00	11.00	10.80	10.90	-0.91%	312
2026-02-11	10.95	11.00	10.90	11.00	+0.92%	112
2026-02-10	10.95	11.05	10.70	10.90	-0.46%	674
2026-02-09	11.00	11.05	10.95	10.95	-0.45%	362
2026-02-06	11.05	11.05	10.95	11.00	+0.00%	151
2026-02-05	10.95	11.10	10.95	11.00	+0.92%	916
2026-02-04	10.45	10.95	10.45	10.90	+4.31%	2,903
2026-02-03	10.15	10.50	10.15	10.45	+2.96%	795
2026-02-02	10.20	10.20	10.15	10.15	+1.00%	125
2026-01-30	10.10	10.30	10.05	10.05	-1.47%	548
2026-01-29	10.30	10.30	10.20	10.20	-1.92%	652
2026-01-28	10.45	10.45	10.40	10.40	-0.95%	412
2026-01-27	10.45	10.60	10.35	10.50	+0.48%	1,099
2026-01-26	10.40	10.65	10.40	10.45	+0.48%	522
2026-01-23	10.15	10.40	10.15	10.40	+1.96%	807
2026-01-22	10.20	10.20	10.15	10.20	+0.00%	77
2026-01-21	10.25	10.25	10.10	10.20	-0.49%	222
2026-01-20	10.10	10.25	9.98	10.25	+1.99%	1,361
2026-01-19	10.15	10.20	9.90	10.05	-1.47%	653
2026-01-16	9.70	10.25	9.70	10.20	+5.15%	1,879
2026-01-15	9.70	9.88	9.66	9.70	+0.00%	2,275
2026-01-14	9.68	9.78	9.60	9.70	+1.04%	1,164
2026-01-13	9.12	9.60	9.12	9.60	+5.49%	2,303
2026-01-12	9.18	9.18	9.10	9.10	-0.87%	406
2026-01-09	9.28	9.28	9.04	9.18	-1.08%	2,484
2026-01-08	9.30	9.32	9.28	9.28	-0.22%	63
2026-01-07	9.28	9.30	9.26	9.30	+0.65%	124
2026-01-06	9.32	9.32	9.24	9.24	-1.07%	32
2026-01-05	9.34	9.34	9.34	9.34	+0.00%	25
2026-01-02	9.30	9.48	9.28	9.34	+0.65%	503
2025-12-31	9.26	9.28	9.24	9.28	+0.87%	202
2025-12-30	9.08	9.30	9.06	9.20	+1.10%	730
2025-12-29	8.84	9.10	8.84	9.10	+3.17%	1,808
2025-12-24	8.84	8.84	8.80	8.82	-0.23%	42
2025-12-23	8.82	8.84	8.80	8.84	+0.23%	1,232
2025-12-22	8.84	8.84	8.82	8.82	-0.23%	105
2025-12-19	8.82	8.84	8.72	8.84	+0.45%	921
2025-12-18	8.92	8.96	8.80	8.80	-1.35%	1,336
2025-12-17	8.94	8.94	8.92	8.92	-0.22%	223
2025-12-16	9.04	9.04	8.90	8.94	-0.67%	1,256
2025-12-15	9.16	9.16	8.98	9.00	-2.81%	7,047
2025-12-12	9.28	9.28	9.26	9.26	-0.22%	91
2025-12-11	9.30	9.30	9.26	9.28	-0.22%	649
2025-12-10	9.18	9.30	9.18	9.30	+1.09%	251
2025-12-09	9.02	9.20	9.02	9.20	+2.00%	909
2025-12-08	9.00	9.02	9.00	9.02	+0.22%	991
2025-12-05	9.04	9.04	8.98	9.00	-0.44%	1,278
2025-12-04	9.00	9.04	9.00	9.04	+0.67%	520
2025-12-03	9.00	9.00	8.98	8.98	-0.44%	3,113
2025-12-02	9.00	9.02	9.00	9.02	+0.00%	2,630
2025-12-01	8.96	9.02	8.86	9.02	+0.67%	3,679
2025-11-28	9.00	9.06	8.96	8.96	-0.44%	5,520
2025-11-27	9.00	9.02	9.00	9.00	+0.00%	126
2025-11-26	9.06	9.06	9.00	9.00	-0.66%	10,342
2025-11-25	8.88	9.06	8.88	9.06	+1.80%	6,075
2025-11-24	8.96	9.00	8.86	8.90	-0.67%	1,990
2025-11-21	8.96	8.98	8.96	8.96	-0.22%	84
2025-11-20	8.98	8.98	8.98	8.98	+0.45%	154
2025-11-19	8.96	8.96	8.94	8.94	-0.22%	155
2025-11-18	8.92	8.96	8.92	8.96	+0.67%	98
2025-11-17	8.94	8.96	8.90	8.90	-0.45%	433
2025-11-14	8.92	8.94	8.92	8.94	+0.22%	122
2025-11-13	8.92	8.92	8.92	8.92	-0.45%	644
2025-11-12	9.02	9.02	8.96	8.96	-0.44%	132
2025-11-11	9.04	9.04	9.00	9.00	-0.66%	645
2025-11-10	9.06	9.06	9.00	9.06	+0.00%	245
2025-11-07	9.00	9.06	9.00	9.06	+0.22%	51
2025-11-06	8.90	9.04	8.90	9.04	+2.03%	901,806
2025-11-05	8.90	8.90	8.86	8.86	-0.45%	30
2025-11-04	8.98	8.98	8.90	8.90	-0.67%	383
2025-11-03	9.24	9.30	8.96	8.96	-2.82%	2,462
2025-10-31	9.06	9.26	9.00	9.22	+2.67%	1,184
2025-10-30	8.96	9.06	8.96	8.98	+0.67%	416
2025-10-29	9.10	9.10	8.78	8.92	-1.33%	6,347
2025-10-28	9.44	9.44	8.96	9.04	-4.24%	7,205
2025-10-27	9.16	9.62	9.16	9.44	+4.66%	2,024
2025-10-24	8.92	9.06	8.92	9.02	+1.35%	678

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+13.87%). 가장 약한 달: 10월 (-9.61%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.60%
2월+3.95%
3월-4.36%
4월-5.18%
5월+13.87%
6월+0.22%
7월-3.38%
8월-1.92%
9월-4.66%
10월-9.61%
11월+0.00%
12월+2.88%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ramsay Generale De Sante (GDS.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

GDS.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 11.55, 최저 8.72 (2026-10-16 기준).

Ramsay Generale De Sante이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GDS.PA의 가장 강한 달은 5월(평균 +13.87%), 가장 약한 달은 10월(평균 -9.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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