Comparing Back to the side-by-side chart ↗
Genfit S.A. (GNFT.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 | 8.29 | 8.56 | 8.14 | 8.40 | +3.19% | 245,172 |
| 2026-10-15 | 7.75 | 8.16 | 7.72 | 8.14 | +3.96% | 237,157 |
| 2026-10-14 | 7.86 | 8.00 | 7.73 | 7.83 | -0.76% | 291,962 |
| 2026-10-13 | 8.32 | 8.40 | 7.88 | 7.89 | -6.18% | 340,659 |
| 2026-10-12 | 8.48 | 8.68 | 8.35 | 8.41 | +1.57% | 322,623 |
| 2026-10-09 | 8.35 | 8.66 | 8.15 | 8.28 | -0.60% | 376,719 |
| 2026-10-08 | 8.94 | 8.94 | 8.33 | 8.33 | -8.66% | 509,932 |
| 2026-10-07 | 9.15 | 9.31 | 8.92 | 9.12 | -1.94% | 239,980 |
| 2026-10-06 | 9.59 | 9.62 | 9.18 | 9.30 | +0.76% | 265,341 |
| 2026-10-05 | 9.00 | 9.27 | 8.82 | 9.23 | +1.43% | 361,176 |
| 2026-10-02 | 9.35 | 9.42 | 9.00 | 9.10 | -3.60% | 287,895 |
| 2026-10-01 | 9.87 | 9.91 | 9.34 | 9.44 | -4.84% | 402,120 |
| 2026-09-30 | 9.52 | 10.12 | 9.25 | 9.92 | +4.64% | 504,124 |
| 2026-09-29 | 10.16 | 10.26 | 9.34 | 9.48 | -3.66% | 976,061 |
| 2026-09-28 | 8.87 | 9.97 | 8.85 | 9.84 | +10.31% | 1,055,339 |
| 2026-09-25 | 8.96 | 9.02 | 8.66 | 8.92 | -1.44% | 916,352 |
| 2026-09-24 | 10.12 | 10.12 | 9.05 | 9.05 | -11.27% | 947,432 |
| 2026-09-23 | 10.18 | 10.60 | 10.10 | 10.20 | -2.11% | 468,484 |
| 2026-09-22 | 10.64 | 10.74 | 10.28 | 10.42 | -4.05% | 433,822 |
| 2026-09-21 | 11.52 | 11.60 | 10.74 | 10.86 | -6.06% | 460,995 |
| 2026-09-18 | 11.74 | 11.88 | 11.48 | 11.56 | -1.70% | 260,172 |
| 2026-09-17 | 12.10 | 12.10 | 11.66 | 11.76 | -2.00% | 158,472 |
| 2026-09-16 | 11.74 | 12.16 | 11.68 | 12.00 | +2.04% | 246,907 |
| 2026-09-15 | 12.54 | 12.64 | 11.66 | 11.76 | -5.77% | 367,572 |
| 2026-09-14 | 12.90 | 13.16 | 12.44 | 12.48 | -4.15% | 281,734 |
| 2026-09-11 | 14.04 | 14.50 | 12.84 | 13.02 | -4.96% | 424,279 |
| 2026-09-10 | 12.50 | 13.74 | 12.47 | 13.70 | +11.38% | 475,388 |
| 2026-09-09 | 13.00 | 13.20 | 12.30 | 12.30 | -6.11% | 255,773 |
| 2026-09-08 | 13.50 | 13.50 | 12.56 | 13.10 | -3.53% | 372,470 |
| 2026-09-07 | 13.62 | 13.74 | 13.36 | 13.58 | -1.45% | 160,877 |
| 2026-09-04 | 14.08 | 14.08 | 13.66 | 13.78 | -0.58% | 127,027 |
| 2026-09-03 | 14.22 | 14.58 | 13.74 | 13.86 | -2.67% | 225,236 |
| 2026-09-02 | 14.10 | 14.84 | 14.06 | 14.24 | +0.85% | 195,719 |
| 2026-09-01 | 14.14 | 14.18 | 13.84 | 14.12 | -0.14% | 146,344 |
| 2026-08-31 | 14.32 | 14.32 | 13.92 | 14.14 | -1.67% | 264,283 |
| 2026-08-28 | 14.52 | 14.98 | 14.32 | 14.38 | -0.96% | 294,675 |
| 2026-08-27 | 14.28 | 14.68 | 14.28 | 14.52 | +2.11% | 171,883 |
| 2026-08-26 | 14.32 | 14.74 | 14.20 | 14.22 | -0.56% | 246,222 |
| 2026-08-25 | 14.06 | 14.30 | 13.94 | 14.30 | +2.88% | 190,089 |
| 2026-08-24 | 14.34 | 14.34 | 13.56 | 13.90 | -3.61% | 227,083 |
| 2026-08-21 | 14.12 | 14.46 | 13.90 | 14.42 | +2.27% | 206,111 |
| 2026-08-20 | 14.48 | 14.82 | 13.98 | 14.10 | -2.08% | 307,015 |
| 2026-08-19 | 13.72 | 14.50 | 13.60 | 14.40 | +4.96% | 410,201 |
| 2026-08-18 | 13.82 | 14.20 | 13.66 | 13.72 | -1.15% | 203,967 |
| 2026-08-17 | 13.20 | 14.06 | 13.20 | 13.88 | +6.61% | 404,952 |
| 2026-08-14 | 13.22 | 13.46 | 12.96 | 13.02 | -2.54% | 137,537 |
| 2026-08-13 | 13.16 | 13.64 | 13.08 | 13.36 | +1.83% | 134,532 |
| 2026-08-12 | 12.98 | 13.34 | 12.74 | 13.12 | +1.23% | 175,020 |
| 2026-08-11 | 13.08 | 13.32 | 12.88 | 12.96 | -2.11% | 243,265 |
| 2026-08-10 | 14.00 | 14.08 | 13.10 | 13.24 | -3.07% | 390,348 |
| 2026-08-07 | 13.72 | 14.24 | 13.66 | 13.66 | -0.44% | 165,976 |
| 2026-08-06 | 14.00 | 14.02 | 13.56 | 13.72 | -2.56% | 263,306 |
| 2026-08-05 | 14.36 | 14.66 | 14.00 | 14.08 | -1.54% | 237,999 |
| 2026-08-04 | 14.06 | 14.34 | 13.58 | 14.30 | +1.85% | 360,997 |
| 2026-08-03 | 15.00 | 15.20 | 13.76 | 14.04 | -4.23% | 614,321 |
| 2026-07-31 | 14.10 | 15.48 | 14.10 | 14.66 | +4.71% | 1,052,589 |
| 2026-07-30 | 13.44 | 14.08 | 13.28 | 14.00 | +3.09% | 472,097 |
| 2026-07-29 | 13.20 | 13.70 | 12.98 | 13.58 | +2.88% | 221,321 |
| 2026-07-28 | 13.50 | 13.62 | 12.94 | 13.20 | -3.23% | 309,495 |
| 2026-07-27 | 13.46 | 13.96 | 13.46 | 13.64 | +1.49% | 267,519 |
| 2026-07-24 | 13.16 | 13.52 | 13.06 | 13.44 | +0.75% | 116,518 |
| 2026-07-23 | 13.18 | 13.34 | 12.92 | 13.34 | +0.91% | 188,380 |
| 2026-07-22 | 14.00 | 14.00 | 12.96 | 13.22 | -5.97% | 511,858 |
| 2026-07-21 | 13.60 | 14.16 | 13.50 | 14.06 | +3.69% | 463,717 |
| 2026-07-20 | 12.80 | 13.88 | 12.72 | 13.56 | +5.12% | 393,303 |
| 2026-07-17 | 12.80 | 13.00 | 12.34 | 12.90 | -0.77% | 264,455 |
| 2026-07-16 | 13.56 | 13.78 | 12.82 | 13.00 | -4.41% | 322,872 |
| 2026-07-15 | 13.00 | 13.64 | 12.78 | 13.60 | +4.62% | 288,369 |
| 2026-07-14 | 13.50 | 13.50 | 12.76 | 13.00 | -3.70% | 284,717 |
| 2026-07-13 | 14.00 | 14.26 | 13.08 | 13.50 | -1.75% | 610,685 |
| 2026-07-10 | 13.70 | 14.00 | 13.46 | 13.74 | -0.29% | 345,417 |
| 2026-07-09 | 13.32 | 14.02 | 13.12 | 13.78 | +0.15% | 426,540 |
| 2026-07-08 | 13.50 | 14.32 | 13.42 | 13.76 | +2.23% | 604,656 |
| 2026-07-07 | 13.20 | 13.52 | 12.94 | 13.46 | +0.45% | 433,512 |
| 2026-07-06 | 13.20 | 13.56 | 12.32 | 13.40 | +3.55% | 859,660 |
| 2026-07-03 | 11.16 | 12.98 | 11.10 | 12.94 | +22.31% | 1,829,046 |
| 2026-07-02 | 10.24 | 10.68 | 10.16 | 10.58 | +2.72% | 146,371 |
| 2026-07-01 | 10.50 | 10.64 | 10.16 | 10.30 | -2.83% | 260,825 |
| 2026-06-30 | 10.60 | 10.88 | 10.40 | 10.60 | +0.38% | 259,509 |
| 2026-06-29 | 10.16 | 10.90 | 10.10 | 10.56 | +3.94% | 332,097 |
| 2026-06-26 | 9.49 | 10.38 | 9.00 | 10.16 | +6.17% | 405,397 |
| 2026-06-25 | 10.28 | 10.28 | 9.29 | 9.57 | -8.51% | 693,995 |
| 2026-06-24 | 11.20 | 11.20 | 10.44 | 10.46 | -5.08% | 397,944 |
| 2026-06-23 | 10.50 | 11.06 | 10.36 | 11.02 | +2.80% | 390,641 |
| 2026-06-22 | 10.68 | 11.00 | 10.62 | 10.72 | +0.56% | 344,058 |
| 2026-06-19 | 10.44 | 10.70 | 9.98 | 10.66 | +2.70% | 403,545 |
| 2026-06-18 | 9.95 | 10.78 | 9.77 | 10.38 | +3.80% | 753,203 |
| 2026-06-17 | 9.64 | 10.00 | 9.20 | 10.00 | +5.49% | 424,737 |
| 2026-06-16 | 9.70 | 10.14 | 9.41 | 9.48 | -2.17% | 527,255 |
| 2026-06-15 | 9.38 | 9.87 | 9.25 | 9.69 | +4.64% | 493,079 |
| 2026-06-12 | 9.00 | 9.44 | 8.89 | 9.26 | +4.99% | 397,990 |
| 2026-06-11 | 8.48 | 8.86 | 8.43 | 8.82 | +4.01% | 210,456 |
| 2026-06-10 | 8.55 | 8.61 | 8.15 | 8.48 | +0.00% | 228,955 |
| 2026-06-09 | 8.80 | 8.82 | 8.33 | 8.48 | -3.31% | 367,059 |
| 2026-06-08 | 8.69 | 8.79 | 8.41 | 8.77 | +0.00% | 307,550 |
| 2026-06-05 | 9.18 | 9.76 | 8.60 | 8.77 | -3.63% | 711,938 |
| 2026-06-04 | 8.55 | 9.23 | 8.54 | 9.10 | +6.43% | 453,701 |
| 2026-06-03 | 8.53 | 8.59 | 8.38 | 8.55 | +0.47% | 204,949 |
| 2026-06-02 | 8.60 | 8.80 | 8.51 | 8.51 | -0.70% | 166,094 |
| 2026-06-01 | 8.82 | 9.00 | 8.53 | 8.57 | -2.61% | 230,524 |
| 2026-05-29 | 8.80 | 9.15 | 8.58 | 8.80 | +0.92% | 326,755 |
| 2026-05-28 | 8.56 | 8.76 | 8.37 | 8.72 | +1.75% | 199,371 |
| 2026-05-27 | 8.53 | 8.67 | 8.37 | 8.57 | +0.47% | 146,285 |
| 2026-05-26 | 8.66 | 8.72 | 8.50 | 8.53 | -1.50% | 125,863 |
| 2026-05-25 | 8.59 | 8.76 | 8.53 | 8.66 | +1.64% | 122,520 |
| 2026-05-22 | 8.74 | 8.92 | 8.36 | 8.52 | -0.12% | 212,232 |
| 2026-05-21 | 8.57 | 8.70 | 8.40 | 8.53 | -0.47% | 130,662 |
| 2026-05-20 | 8.50 | 8.61 | 8.37 | 8.57 | +0.82% | 114,049 |
| 2026-05-19 | 8.42 | 8.55 | 8.25 | 8.50 | +0.95% | 150,694 |
| 2026-05-18 | 8.48 | 8.67 | 8.34 | 8.42 | -2.09% | 138,420 |
| 2026-05-15 | 8.82 | 8.96 | 8.44 | 8.60 | -3.15% | 228,386 |
| 2026-05-14 | 8.90 | 9.02 | 8.73 | 8.88 | -0.22% | 157,820 |
| 2026-05-13 | 8.80 | 9.03 | 8.62 | 8.90 | +1.60% | 161,374 |
| 2026-05-12 | 8.80 | 8.94 | 8.68 | 8.76 | -1.13% | 120,788 |
| 2026-05-11 | 8.50 | 9.02 | 8.44 | 8.86 | +3.99% | 345,994 |
| 2026-05-08 | 8.30 | 8.61 | 8.12 | 8.52 | +1.43% | 130,067 |
| 2026-05-07 | 8.45 | 8.71 | 8.40 | 8.40 | -0.36% | 212,963 |
| 2026-05-06 | 8.18 | 8.50 | 8.12 | 8.43 | +3.56% | 170,942 |
| 2026-05-05 | 8.18 | 8.30 | 8.03 | 8.14 | -0.49% | 97,464 |
| 2026-05-04 | 8.20 | 8.38 | 8.04 | 8.18 | +1.24% | 158,636 |
| 2026-04-30 | 7.82 | 8.11 | 7.75 | 8.08 | +2.67% | 197,234 |
| 2026-04-29 | 8.10 | 8.10 | 7.84 | 7.87 | -2.72% | 256,072 |
| 2026-04-28 | 8.12 | 8.22 | 8.00 | 8.09 | -0.49% | 168,044 |
| 2026-04-27 | 8.18 | 8.40 | 8.06 | 8.13 | -0.61% | 114,278 |
| 2026-04-24 | 8.24 | 8.44 | 8.10 | 8.18 | -0.24% | 171,047 |
| 2026-04-23 | 8.90 | 8.98 | 8.01 | 8.20 | -7.34% | 486,288 |
| 2026-04-22 | 8.98 | 8.98 | 8.75 | 8.85 | -0.56% | 143,715 |
| 2026-04-21 | 9.12 | 9.29 | 8.85 | 8.90 | -2.41% | 189,846 |
| 2026-04-20 | 9.00 | 9.45 | 8.97 | 9.12 | -0.65% | 190,231 |
| 2026-04-17 | 9.06 | 9.25 | 8.95 | 9.18 | +1.10% | 233,950 |
| 2026-04-16 | 9.35 | 9.40 | 9.07 | 9.08 | -2.89% | 222,471 |
| 2026-04-15 | 9.40 | 9.60 | 9.26 | 9.35 | +0.54% | 330,674 |
| 2026-04-14 | 8.90 | 9.35 | 8.90 | 9.30 | +5.68% | 515,352 |
| 2026-04-13 | 8.53 | 9.02 | 8.44 | 8.80 | +1.38% | 274,790 |
| 2026-04-10 | 8.02 | 8.75 | 8.02 | 8.68 | +8.77% | 457,764 |
| 2026-04-09 | 7.88 | 8.04 | 7.80 | 7.98 | +0.25% | 186,193 |
| 2026-04-08 | 8.08 | 8.24 | 7.73 | 7.96 | +6.85% | 453,116 |
| 2026-04-07 | 8.58 | 8.58 | 7.27 | 7.45 | -13.67% | 752,063 |
| 2026-04-02 | 8.63 | 8.69 | 8.32 | 8.63 | +0.00% | 177,924 |
| 2026-04-01 | 8.68 | 8.75 | 8.59 | 8.63 | +1.77% | 168,618 |
| 2026-03-31 | 8.39 | 8.61 | 8.21 | 8.48 | +2.11% | 183,102 |
| 2026-03-30 | 8.23 | 8.46 | 8.18 | 8.30 | -0.12% | 179,058 |
| 2026-03-27 | 8.50 | 8.52 | 8.10 | 8.31 | -2.18% | 407,748 |
| 2026-03-26 | 8.50 | 8.52 | 8.38 | 8.50 | -0.70% | 191,151 |
| 2026-03-25 | 8.66 | 8.66 | 8.42 | 8.56 | +1.54% | 199,344 |
| 2026-03-24 | 9.05 | 9.10 | 8.40 | 8.43 | -7.00% | 352,737 |
| 2026-03-23 | 8.69 | 9.13 | 8.40 | 9.06 | +3.84% | 477,401 |
| 2026-03-20 | 9.15 | 9.29 | 8.70 | 8.73 | -4.12% | 322,569 |
| 2026-03-19 | 8.79 | 9.19 | 8.68 | 9.11 | +3.47% | 415,374 |
| 2026-03-18 | 8.87 | 9.14 | 8.67 | 8.80 | +0.28% | 326,317 |
| 2026-03-17 | 8.80 | 8.93 | 8.60 | 8.78 | +2.27% | 218,584 |
| 2026-03-16 | 8.41 | 8.76 | 8.39 | 8.58 | +1.06% | 216,462 |
| 2026-03-13 | 8.63 | 8.83 | 8.45 | 8.49 | -2.47% | 339,119 |
| 2026-03-12 | 9.00 | 9.13 | 8.61 | 8.71 | -2.90% | 399,433 |
| 2026-03-11 | 9.41 | 9.43 | 8.91 | 8.96 | -4.22% | 389,173 |
| 2026-03-10 | 9.48 | 9.71 | 9.22 | 9.36 | +5.23% | 631,775 |
| 2026-03-09 | 8.32 | 8.90 | 8.32 | 8.89 | +4.40% | 304,110 |
| 2026-03-06 | 8.81 | 8.92 | 8.40 | 8.52 | -2.57% | 263,966 |
| 2026-03-05 | 8.85 | 9.23 | 8.68 | 8.74 | +1.27% | 548,048 |
| 2026-03-04 | 8.05 | 8.97 | 7.96 | 8.63 | +1.89% | 492,746 |
| 2026-03-03 | 8.69 | 8.74 | 8.36 | 8.47 | -4.67% | 528,238 |
| 2026-03-02 | 8.48 | 8.95 | 7.64 | 8.89 | -1.06% | 742,837 |
| 2026-02-27 | 8.90 | 9.52 | 8.90 | 8.98 | +1.58% | 776,956 |
| 2026-02-26 | 9.06 | 9.28 | 8.66 | 8.85 | -2.59% | 493,611 |
| 2026-02-25 | 9.22 | 9.29 | 8.77 | 9.08 | -0.06% | 691,207 |
| 2026-02-24 | 8.98 | 9.34 | 8.61 | 9.09 | +4.31% | 928,154 |
| 2026-02-23 | 8.19 | 8.72 | 8.03 | 8.71 | +10.53% | 998,090 |
| 2026-02-20 | 8.03 | 8.03 | 7.63 | 7.88 | -3.19% | 601,200 |
| 2026-02-19 | 7.75 | 8.30 | 7.33 | 8.14 | +3.50% | 941,861 |
| 2026-02-18 | 8.04 | 8.12 | 7.75 | 7.87 | -1.99% | 546,661 |
| 2026-02-17 | 7.64 | 8.05 | 7.50 | 8.03 | +5.04% | 743,922 |
| 2026-02-16 | 7.25 | 7.74 | 7.22 | 7.64 | +7.15% | 967,524 |
| 2026-02-13 | 7.01 | 7.16 | 6.78 | 7.13 | +0.07% | 511,180 |
| 2026-02-12 | 6.78 | 7.26 | 6.78 | 7.13 | +6.03% | 1,146,963 |
| 2026-02-11 | 6.55 | 6.73 | 6.51 | 6.72 | +3.07% | 530,041 |
| 2026-02-10 | 6.27 | 6.58 | 6.25 | 6.52 | +4.32% | 456,894 |
| 2026-02-09 | 6.12 | 6.38 | 5.95 | 6.25 | +2.54% | 406,441 |
| 2026-02-06 | 6.34 | 6.34 | 6.03 | 6.09 | -3.64% | 411,981 |
| 2026-02-05 | 6.16 | 6.45 | 6.06 | 6.33 | +2.35% | 397,079 |
| 2026-02-04 | 6.07 | 6.47 | 5.99 | 6.18 | -3.96% | 508,830 |
| 2026-02-03 | 5.86 | 6.43 | 5.82 | 6.43 | +10.57% | 860,851 |
| 2026-02-02 | 5.58 | 5.82 | 5.50 | 5.82 | +3.93% | 286,166 |
| 2026-01-30 | 5.66 | 5.68 | 5.60 | 5.60 | -0.88% | 161,443 |
| 2026-01-29 | 5.66 | 5.70 | 5.60 | 5.65 | -0.88% | 216,600 |
| 2026-01-28 | 5.65 | 5.76 | 5.58 | 5.70 | +1.06% | 245,262 |
| 2026-01-27 | 5.49 | 5.64 | 5.45 | 5.64 | +2.55% | 207,482 |
| 2026-01-26 | 5.58 | 5.58 | 5.45 | 5.50 | -0.99% | 92,233 |
| 2026-01-23 | 5.53 | 5.59 | 5.43 | 5.55 | +0.18% | 249,925 |
| 2026-01-22 | 5.28 | 5.55 | 5.26 | 5.54 | +5.32% | 407,183 |
| 2026-01-21 | 5.22 | 5.27 | 5.05 | 5.26 | +0.96% | 149,911 |
| 2026-01-20 | 5.21 | 5.21 | 5.06 | 5.21 | -1.23% | 198,964 |
| 2026-01-19 | 5.20 | 5.31 | 5.14 | 5.28 | +0.28% | 203,489 |
| 2026-01-16 | 5.41 | 5.41 | 5.21 | 5.26 | -2.59% | 133,799 |
| 2026-01-15 | 5.46 | 5.52 | 5.32 | 5.41 | -0.46% | 234,092 |
| 2026-01-14 | 5.27 | 5.43 | 5.23 | 5.43 | +2.74% | 212,589 |
| 2026-01-13 | 5.29 | 5.35 | 5.20 | 5.29 | +0.19% | 147,296 |
| 2026-01-12 | 5.32 | 5.33 | 5.19 | 5.28 | -0.66% | 111,109 |
| 2026-01-09 | 5.21 | 5.35 | 5.18 | 5.31 | +1.14% | 137,350 |
| 2026-01-08 | 5.34 | 5.34 | 5.19 | 5.25 | -2.05% | 182,705 |
| 2026-01-07 | 5.42 | 5.58 | 5.22 | 5.36 | +1.13% | 365,122 |
| 2026-01-06 | 5.16 | 5.32 | 5.12 | 5.30 | +2.32% | 120,926 |
| 2026-01-05 | 5.26 | 5.26 | 5.05 | 5.18 | -1.33% | 366,110 |
| 2026-01-02 | 5.29 | 5.34 | 5.23 | 5.25 | -0.28% | 141,406 |
| 2025-12-31 | 5.31 | 5.33 | 5.25 | 5.26 | -1.13% | 68,885 |
| 2025-12-30 | 5.30 | 5.41 | 5.29 | 5.33 | +0.66% | 179,642 |
| 2025-12-29 | 5.15 | 5.37 | 5.08 | 5.29 | +2.72% | 452,551 |
| 2025-12-24 | 5.08 | 5.15 | 5.03 | 5.15 | +0.39% | 92,344 |
| 2025-12-23 | 5.08 | 5.17 | 5.03 | 5.13 | +0.88% | 275,277 |
| 2025-12-22 | 4.98 | 5.08 | 4.91 | 5.08 | +2.31% | 290,247 |
| 2025-12-19 | 4.99 | 4.99 | 4.88 | 4.97 | -0.80% | 269,408 |
| 2025-12-18 | 4.96 | 5.04 | 4.89 | 5.01 | +0.60% | 263,021 |
| 2025-12-17 | 5.04 | 5.04 | 4.90 | 4.98 | -0.90% | 246,923 |
| 2025-12-16 | 4.92 | 5.05 | 4.89 | 5.03 | +0.50% | 277,432 |
| 2025-12-15 | 5.10 | 5.11 | 4.91 | 5.00 | -1.96% | 273,510 |
| 2025-12-12 | 5.17 | 5.20 | 4.95 | 5.10 | -1.92% | 295,554 |
| 2025-12-11 | 4.96 | 5.22 | 4.90 | 5.20 | +5.05% | 693,758 |
| 2025-12-10 | 4.69 | 4.95 | 4.61 | 4.95 | +4.21% | 251,148 |
| 2025-12-09 | 4.67 | 4.75 | 4.52 | 4.75 | +1.93% | 217,885 |
| 2025-12-08 | 4.60 | 4.69 | 4.45 | 4.66 | +0.22% | 305,249 |
| 2025-12-05 | 4.80 | 4.82 | 4.32 | 4.65 | -4.12% | 785,358 |
| 2025-12-04 | 4.95 | 4.96 | 4.72 | 4.85 | -3.87% | 633,238 |
| 2025-12-03 | 4.80 | 5.07 | 4.76 | 5.04 | +6.03% | 705,210 |
| 2025-12-02 | 4.50 | 4.76 | 4.45 | 4.76 | +5.78% | 381,282 |
| 2025-12-01 | 4.46 | 4.53 | 4.30 | 4.50 | +0.85% | 358,475 |
| 2025-11-28 | 4.29 | 4.46 | 4.28 | 4.46 | +4.45% | 444,779 |
| 2025-11-27 | 4.00 | 4.28 | 4.00 | 4.27 | +6.43% | 644,317 |
| 2025-11-26 | 3.94 | 4.02 | 3.90 | 4.01 | +1.31% | 193,283 |
| 2025-11-25 | 3.83 | 3.96 | 3.73 | 3.96 | +3.99% | 275,031 |
| 2025-11-24 | 3.73 | 3.82 | 3.70 | 3.81 | +1.98% | 109,228 |
| 2025-11-21 | 3.68 | 3.75 | 3.67 | 3.73 | +0.38% | 98,822 |
| 2025-11-20 | 3.89 | 3.89 | 3.66 | 3.72 | -4.17% | 183,625 |
| 2025-11-19 | 3.80 | 3.92 | 3.74 | 3.88 | +2.70% | 290,573 |
| 2025-11-18 | 3.75 | 3.79 | 3.64 | 3.78 | -1.00% | 119,299 |
| 2025-11-17 | 3.78 | 3.83 | 3.71 | 3.82 | +1.54% | 147,251 |
| 2025-11-14 | 3.71 | 3.76 | 3.66 | 3.76 | +0.97% | 83,423 |
| 2025-11-13 | 3.79 | 3.80 | 3.71 | 3.72 | -1.74% | 76,344 |
| 2025-11-12 | 3.66 | 3.82 | 3.66 | 3.79 | +3.27% | 219,357 |
| 2025-11-11 | 3.63 | 3.68 | 3.58 | 3.67 | +1.21% | 120,279 |
| 2025-11-10 | 3.47 | 3.68 | 3.46 | 3.63 | +5.90% | 226,339 |
| 2025-11-07 | 3.49 | 3.50 | 3.40 | 3.42 | -2.17% | 146,441 |
| 2025-11-06 | 3.52 | 3.53 | 3.48 | 3.50 | -0.57% | 115,336 |
| 2025-11-05 | 3.57 | 3.60 | 3.51 | 3.52 | -2.06% | 152,928 |
| 2025-11-04 | 3.54 | 3.61 | 3.50 | 3.59 | +1.24% | 152,629 |
| 2025-11-03 | 3.60 | 3.62 | 3.54 | 3.55 | -1.88% | 136,938 |
| 2025-10-31 | 3.62 | 3.67 | 3.61 | 3.62 | -0.60% | 82,798 |
| 2025-10-30 | 3.64 | 3.66 | 3.57 | 3.64 | -0.55% | 131,446 |
| 2025-10-29 | 3.62 | 3.69 | 3.62 | 3.66 | +2.41% | 91,543 |
| 2025-10-28 | 3.67 | 3.69 | 3.54 | 3.57 | -2.51% | 127,265 |
| 2025-10-27 | 3.73 | 3.73 | 3.62 | 3.67 | -1.72% | 117,873 |
| 2025-10-24 | 3.71 | 3.75 | 3.61 | 3.73 | +0.97% | 106,549 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+25.63%). 가장 약한 달: 9월 (-17.53%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Genfit S.A. (GNFT.PA)의 최근 종가는 얼마입니까?
2026-10-16 기준 8.40. Closelook 데이터 레이크의 일별 가격 기록 기준.
GNFT.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 15.48, 최저 3.40 (2026-10-16 기준).
Genfit S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GNFT.PA의 가장 강한 달은 11월(평균 +25.63%), 가장 약한 달은 9월(평균 -17.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.