HAVAS SA (HAVAS.AS) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.05 | 18.35 | 17.85 | 18.35 | +0.82% | 51,114 |
| 2026-09-01 | 18.30 | 18.35 | 18.00 | 18.20 | -0.55% | 67,423 |
| 2026-08-31 | 18.60 | 18.60 | 18.25 | 18.30 | -1.61% | 82,366 |
| 2026-08-28 | 18.60 | 18.70 | 18.45 | 18.60 | +0.54% | 67,484 |
| 2026-08-27 | 18.45 | 18.55 | 18.35 | 18.50 | +0.27% | 64,451 |
| 2026-08-26 | 18.55 | 18.75 | 18.45 | 18.45 | -1.34% | 57,192 |
| 2026-08-25 | 18.65 | 18.80 | 18.55 | 18.70 | -0.27% | 58,853 |
| 2026-08-24 | 18.50 | 18.85 | 18.45 | 18.75 | +1.08% | 59,259 |
| 2026-08-21 | 18.50 | 18.70 | 18.30 | 18.55 | +0.27% | 61,988 |
| 2026-08-20 | 18.75 | 18.80 | 18.50 | 18.50 | -0.80% | 41,542 |
| 2026-08-19 | 18.80 | 19.00 | 18.50 | 18.65 | -0.53% | 91,496 |
| 2026-08-18 | 18.55 | 18.85 | 18.55 | 18.75 | +0.81% | 73,120 |
| 2026-08-17 | 18.90 | 19.10 | 18.55 | 18.60 | -1.85% | 66,579 |
| 2026-08-14 | 18.55 | 19.05 | 18.55 | 18.95 | +1.34% | 297,262 |
| 2026-08-13 | 19.10 | 19.30 | 18.50 | 18.70 | -2.09% | 114,042 |
| 2026-08-12 | 19.00 | 19.35 | 18.90 | 19.10 | +0.00% | 81,772 |
| 2026-08-11 | 18.95 | 19.15 | 18.90 | 19.10 | +1.06% | 121,683 |
| 2026-08-10 | 19.30 | 19.30 | 18.80 | 18.90 | -1.82% | 125,919 |
| 2026-08-07 | 19.40 | 19.45 | 18.95 | 19.25 | -0.26% | 68,493 |
| 2026-08-06 | 19.10 | 19.60 | 19.10 | 19.30 | +1.05% | 104,871 |
| 2026-08-05 | 18.65 | 19.15 | 18.65 | 19.10 | +2.14% | 96,517 |
| 2026-08-04 | 18.90 | 19.00 | 18.45 | 18.70 | -0.80% | 82,283 |
| 2026-08-03 | 18.65 | 19.10 | 18.60 | 18.85 | +1.62% | 70,845 |
| 2026-07-31 | 18.60 | 18.70 | 18.40 | 18.55 | -0.54% | 151,936 |
| 2026-07-30 | 18.50 | 19.10 | 18.35 | 18.65 | +0.81% | 90,374 |
| 2026-07-29 | 18.75 | 19.00 | 18.50 | 18.50 | -1.07% | 89,312 |
| 2026-07-28 | 18.15 | 18.90 | 18.15 | 18.70 | +2.47% | 154,212 |
| 2026-07-27 | 17.95 | 18.45 | 17.85 | 18.25 | -1.62% | 107,151 |
| 2026-07-24 | 19.35 | 20.10 | 18.50 | 18.55 | +1.37% | 197,166 |
| 2026-07-23 | 18.40 | 18.45 | 18.00 | 18.30 | -0.54% | 89,218 |
| 2026-07-22 | 18.45 | 18.70 | 18.10 | 18.40 | -0.27% | 54,240 |
| 2026-07-21 | 18.95 | 18.95 | 18.30 | 18.45 | -2.12% | 89,753 |
| 2026-07-20 | 18.90 | 19.15 | 18.65 | 18.85 | -0.79% | 97,857 |
| 2026-07-17 | 18.95 | 19.15 | 18.85 | 19.00 | -0.26% | 91,353 |
| 2026-07-16 | 18.95 | 19.25 | 18.80 | 19.05 | +0.53% | 89,309 |
| 2026-07-15 | 18.55 | 19.00 | 18.30 | 18.95 | +2.71% | 96,035 |
| 2026-07-14 | 18.45 | 18.60 | 18.20 | 18.45 | +0.00% | 61,198 |
| 2026-07-13 | 18.20 | 18.70 | 18.10 | 18.45 | +1.37% | 110,541 |
| 2026-07-10 | 18.20 | 18.30 | 18.10 | 18.20 | +0.55% | 93,354 |
| 2026-07-09 | 17.80 | 18.30 | 17.80 | 18.10 | +1.97% | 71,675 |
| 2026-07-08 | 18.10 | 18.20 | 17.55 | 17.75 | -2.47% | 123,205 |
| 2026-07-07 | 17.80 | 18.30 | 17.65 | 18.20 | +1.11% | 55,943 |
| 2026-07-06 | 18.05 | 18.55 | 18.00 | 18.00 | -0.28% | 87,006 |
| 2026-07-03 | 17.85 | 18.10 | 17.80 | 18.05 | +1.12% | 66,341 |
| 2026-07-02 | 17.70 | 17.90 | 17.45 | 17.85 | +1.13% | 61,065 |
| 2026-07-01 | 17.05 | 17.85 | 17.05 | 17.65 | +3.52% | 75,177 |
| 2026-06-30 | 17.15 | 17.25 | 16.90 | 17.05 | -0.87% | 96,882 |
| 2026-06-29 | 17.00 | 17.50 | 16.90 | 17.20 | +1.78% | 94,278 |
| 2026-06-26 | 16.85 | 17.05 | 16.55 | 16.90 | +0.30% | 78,951 |
| 2026-06-25 | 17.00 | 17.00 | 16.65 | 16.85 | -0.59% | 81,907 |
| 2026-06-24 | 16.90 | 17.00 | 16.55 | 16.95 | +0.00% | 52,674 |
| 2026-06-23 | 16.90 | 17.15 | 16.75 | 16.95 | -0.59% | 49,797 |
| 2026-06-22 | 17.15 | 17.20 | 16.90 | 17.05 | -0.29% | 75,070 |
| 2026-06-19 | 17.15 | 17.35 | 17.05 | 17.10 | +0.00% | 125,108 |
| 2026-06-18 | 17.10 | 17.15 | 16.80 | 17.10 | -0.58% | 88,875 |
| 2026-06-17 | 17.35 | 17.35 | 17.05 | 17.20 | -0.29% | 63,992 |
| 2026-06-16 | 17.25 | 17.45 | 17.15 | 17.25 | +0.00% | 64,728 |
| 2026-06-15 | 17.30 | 17.45 | 17.20 | 17.25 | +0.00% | 56,546 |
| 2026-06-12 | 16.95 | 17.25 | 16.80 | 17.25 | +2.07% | 66,641 |
| 2026-06-11 | 17.10 | 17.25 | 16.70 | 16.90 | -1.74% | 87,659 |
| 2026-06-10 | 17.15 | 17.30 | 16.85 | 17.20 | +0.00% | 63,519 |
| 2026-06-09 | 17.35 | 17.80 | 17.15 | 17.20 | +2.38% | 210,963 |
| 2026-06-08 | 16.65 | 16.95 | 16.55 | 16.80 | +0.60% | 46,547 |
| 2026-06-05 | 16.90 | 17.20 | 16.65 | 16.70 | -1.76% | 71,834 |
| 2026-06-04 | 16.60 | 17.00 | 16.60 | 17.00 | +1.49% | 97,550 |
| 2026-06-03 | 16.75 | 16.95 | 16.60 | 16.75 | -0.59% | 68,479 |
| 2026-06-02 | 17.30 | 17.60 | 16.70 | 16.85 | -2.60% | 75,958 |
| 2026-06-01 | 16.95 | 17.55 | 16.85 | 17.30 | +2.06% | 151,573 |
| 2026-05-29 | 16.50 | 17.00 | 16.50 | 16.95 | +2.42% | 743,275 |
| 2026-05-28 | 16.60 | 16.75 | 16.35 | 16.55 | -0.30% | 47,705 |
| 2026-05-27 | 16.65 | 16.75 | 16.40 | 16.60 | -0.30% | 62,097 |
| 2026-05-26 | 16.85 | 16.90 | 16.50 | 16.65 | -1.19% | 55,248 |
| 2026-05-25 | 16.50 | 16.85 | 16.45 | 16.85 | +2.12% | 76,922 |
| 2026-05-22 | 16.15 | 16.65 | 16.05 | 16.50 | +2.48% | 103,333 |
| 2026-05-21 | 16.30 | 16.40 | 16.05 | 16.10 | -1.23% | 59,379 |
| 2026-05-20 | 16.20 | 16.35 | 15.85 | 16.30 | +0.62% | 61,802 |
| 2026-05-19 | 16.15 | 16.60 | 16.15 | 16.20 | +0.00% | 66,786 |
| 2026-05-18 | 15.60 | 16.25 | 15.60 | 16.20 | +2.53% | 65,493 |
| 2026-05-15 | 15.60 | 15.85 | 15.50 | 15.80 | -3.07% | 92,513 |
| 2026-05-14 | 16.00 | 16.40 | 16.00 | 16.30 | +2.19% | 82,041 |
| 2026-05-13 | 16.35 | 16.35 | 15.95 | 15.95 | -2.15% | 81,671 |
| 2026-05-12 | 16.55 | 16.55 | 16.30 | 16.30 | -1.81% | 81,160 |
| 2026-05-11 | 16.60 | 16.85 | 16.55 | 16.60 | -0.30% | 46,093 |
| 2026-05-08 | 16.65 | 16.85 | 16.65 | 16.65 | -0.30% | 44,149 |
| 2026-05-07 | 16.90 | 16.95 | 16.60 | 16.70 | -0.60% | 80,900 |
| 2026-05-06 | 16.50 | 17.15 | 16.45 | 16.80 | +2.44% | 80,632 |
| 2026-05-05 | 16.20 | 16.45 | 16.10 | 16.40 | +2.18% | 80,238 |
| 2026-05-04 | 16.20 | 16.25 | 15.95 | 16.05 | -0.93% | 74,826 |
| 2026-04-30 | 16.10 | 16.25 | 15.95 | 16.20 | +0.62% | 80,700 |
| 2026-04-29 | 16.35 | 16.40 | 15.95 | 16.10 | -1.53% | 43,612 |
| 2026-04-28 | 16.35 | 16.40 | 16.10 | 16.35 | +0.93% | 72,541 |
| 2026-04-27 | 16.00 | 16.40 | 15.85 | 16.20 | +1.25% | 48,623 |
| 2026-04-24 | 16.10 | 16.20 | 16.00 | 16.00 | -0.93% | 41,389 |
| 2026-04-23 | 16.35 | 16.40 | 15.95 | 16.15 | -0.92% | 49,137 |
| 2026-04-22 | 16.10 | 16.35 | 15.95 | 16.30 | +0.62% | 85,874 |
| 2026-04-21 | 16.05 | 16.25 | 15.95 | 16.20 | +0.62% | 65,398 |
| 2026-04-20 | 16.10 | 16.35 | 16.05 | 16.10 | -1.53% | 78,036 |
| 2026-04-17 | 16.05 | 16.50 | 15.95 | 16.35 | +1.87% | 126,164 |
| 2026-04-16 | 16.05 | 16.40 | 15.90 | 16.05 | +0.63% | 139,663 |
| 2026-04-15 | 16.20 | 16.20 | 15.50 | 15.95 | -2.45% | 217,559 |
| 2026-04-14 | 16.30 | 16.45 | 15.90 | 16.35 | +0.62% | 115,501 |
| 2026-04-13 | 16.15 | 16.55 | 16.00 | 16.25 | +0.31% | 62,562 |
| 2026-04-10 | 15.85 | 16.45 | 15.85 | 16.20 | +1.57% | 109,036 |
| 2026-04-09 | 16.25 | 16.25 | 15.55 | 15.95 | -1.24% | 145,428 |
| 2026-04-08 | 16.45 | 16.70 | 16.15 | 16.15 | +1.57% | 150,998 |
| 2026-04-07 | 15.35 | 16.45 | 15.25 | 15.90 | +3.79% | 162,907 |
| 2026-04-02 | 15.00 | 15.35 | 14.90 | 15.32 | +0.54% | 71,879 |
| 2026-04-01 | 15.27 | 15.36 | 15.09 | 15.24 | +1.65% | 80,569 |
| 2026-03-31 | 15.06 | 15.14 | 14.88 | 14.99 | -0.79% | 82,464 |
| 2026-03-30 | 14.92 | 15.11 | 14.84 | 15.11 | +0.57% | 181,797 |
| 2026-03-27 | 15.19 | 15.19 | 14.90 | 15.02 | -0.91% | 57,836 |
| 2026-03-26 | 15.23 | 15.38 | 15.02 | 15.16 | -0.66% | 55,870 |
| 2026-03-25 | 15.32 | 15.47 | 15.12 | 15.26 | +1.64% | 100,882 |
| 2026-03-24 | 15.00 | 15.47 | 15.00 | 15.02 | +0.59% | 103,556 |
| 2026-03-23 | 14.52 | 15.39 | 14.45 | 14.93 | +0.05% | 66,752 |
| 2026-03-20 | 14.90 | 15.02 | 14.73 | 14.92 | +0.26% | 309,399 |
| 2026-03-19 | 15.02 | 15.08 | 14.88 | 14.88 | -2.01% | 90,067 |
| 2026-03-18 | 15.58 | 15.67 | 15.10 | 15.19 | -2.01% | 128,586 |
| 2026-03-17 | 15.64 | 15.89 | 15.50 | 15.50 | -1.87% | 107,898 |
| 2026-03-16 | 15.99 | 15.99 | 15.60 | 15.80 | -0.59% | 32,907 |
| 2026-03-13 | 15.71 | 16.08 | 15.53 | 15.89 | +0.65% | 80,549 |
| 2026-03-12 | 16.10 | 16.20 | 15.72 | 15.79 | -1.72% | 76,705 |
| 2026-03-11 | 16.46 | 16.46 | 16.06 | 16.06 | -2.48% | 60,800 |
| 2026-03-10 | 16.40 | 16.79 | 16.13 | 16.47 | +2.50% | 154,269 |
| 2026-03-09 | 15.90 | 16.16 | 15.61 | 16.07 | -1.46% | 93,692 |
| 2026-03-06 | 16.53 | 16.70 | 16.11 | 16.31 | -0.51% | 101,382 |
| 2026-03-05 | 16.06 | 16.58 | 15.95 | 16.39 | +1.78% | 83,272 |
| 2026-03-04 | 15.70 | 16.26 | 15.63 | 16.11 | +2.74% | 121,270 |
| 2026-03-03 | 16.62 | 16.62 | 15.66 | 15.68 | -6.31% | 113,231 |
| 2026-03-02 | 16.88 | 17.06 | 16.65 | 16.73 | -3.23% | 95,468 |
| 2026-02-27 | 17.18 | 17.29 | 16.90 | 17.29 | +0.97% | 210,359 |
| 2026-02-26 | 17.07 | 17.52 | 16.76 | 17.12 | +0.73% | 114,560 |
| 2026-02-25 | 16.95 | 17.10 | 16.75 | 17.00 | +0.28% | 123,822 |
| 2026-02-24 | 16.70 | 17.12 | 16.70 | 16.95 | +0.55% | 97,816 |
| 2026-02-23 | 17.00 | 17.35 | 16.74 | 16.86 | -0.82% | 226,201 |
| 2026-02-20 | 16.96 | 17.26 | 16.61 | 17.00 | +0.00% | 430,520 |
| 2026-02-19 | 16.20 | 17.01 | 15.93 | 17.00 | +5.19% | 939,596 |
| 2026-02-18 | 14.61 | 16.44 | 14.61 | 16.16 | +13.02% | 704,969 |
| 2026-02-17 | 13.94 | 14.47 | 13.94 | 14.30 | +2.88% | 177,297 |
| 2026-02-16 | 14.38 | 14.38 | 13.90 | 13.90 | -2.76% | 107,199 |
| 2026-02-13 | 14.29 | 14.43 | 14.09 | 14.29 | +0.62% | 250,839 |
| 2026-02-12 | 14.75 | 14.87 | 14.21 | 14.21 | -3.52% | 205,737 |
| 2026-02-11 | 15.67 | 15.70 | 14.72 | 14.72 | -6.35% | 159,785 |
| 2026-02-10 | 15.58 | 15.92 | 15.58 | 15.72 | +1.04% | 94,968 |
| 2026-02-09 | 15.50 | 15.76 | 15.50 | 15.56 | +0.00% | 130,526 |
| 2026-02-06 | 15.42 | 15.65 | 15.05 | 15.56 | -0.32% | 86,771 |
| 2026-02-05 | 16.01 | 16.16 | 15.57 | 15.61 | -3.57% | 97,796 |
| 2026-02-04 | 16.04 | 16.19 | 15.53 | 16.19 | -0.44% | 287,274 |
| 2026-02-03 | 17.60 | 17.60 | 16.26 | 16.26 | -7.48% | 210,861 |
| 2026-02-02 | 17.33 | 17.57 | 17.26 | 17.57 | +0.72% | 57,375 |
| 2026-01-30 | 17.69 | 17.71 | 17.32 | 17.45 | +0.29% | 123,696 |
| 2026-01-29 | 17.35 | 17.59 | 17.23 | 17.40 | +0.60% | 118,259 |
| 2026-01-28 | 17.18 | 17.29 | 17.00 | 17.29 | +0.09% | 76,504 |
| 2026-01-27 | 17.80 | 17.88 | 17.18 | 17.28 | -2.55% | 102,920 |
| 2026-01-26 | 17.74 | 17.78 | 17.29 | 17.73 | +0.15% | 96,474 |
| 2026-01-23 | 16.90 | 17.70 | 16.90 | 17.70 | +4.25% | 130,647 |
| 2026-01-22 | 16.71 | 17.06 | 16.71 | 16.98 | +2.25% | 43,250 |
| 2026-01-21 | 16.69 | 16.70 | 16.40 | 16.61 | -0.01% | 62,657 |
| 2026-01-20 | 17.20 | 17.29 | 16.61 | 16.61 | -3.55% | 127,804 |
| 2026-01-19 | 17.20 | 17.53 | 17.17 | 17.22 | -1.75% | 86,530 |
| 2026-01-16 | 17.50 | 17.68 | 17.39 | 17.53 | -0.26% | 118,331 |
| 2026-01-15 | 17.56 | 17.58 | 17.20 | 17.57 | +0.19% | 102,270 |
| 2026-01-14 | 17.28 | 17.59 | 17.13 | 17.54 | +0.80% | 79,668 |
| 2026-01-13 | 17.20 | 17.40 | 17.00 | 17.40 | +0.80% | 108,395 |
| 2026-01-12 | 17.80 | 17.90 | 17.26 | 17.26 | -1.84% | 79,851 |
| 2026-01-09 | 17.00 | 18.00 | 17.00 | 17.59 | +3.84% | 326,015 |
| 2026-01-08 | 17.02 | 17.11 | 16.83 | 16.94 | -0.97% | 57,351 |
| 2026-01-07 | 17.30 | 17.31 | 17.05 | 17.10 | -1.52% | 71,683 |
| 2026-01-06 | 17.13 | 17.37 | 17.02 | 17.37 | +1.29% | 110,776 |
| 2026-01-05 | 17.23 | 17.65 | 17.06 | 17.14 | +0.11% | 128,013 |
| 2026-01-02 | 17.00 | 17.19 | 16.94 | 17.13 | +0.74% | 72,143 |
| 2025-12-31 | 16.70 | 17.00 | 16.60 | 17.00 | +1.59% | 47,154 |
| 2025-12-30 | 16.42 | 16.98 | 16.42 | 16.73 | +1.94% | 89,064 |
| 2025-12-29 | 16.06 | 16.45 | 16.00 | 16.42 | +2.06% | 105,037 |
| 2025-12-24 | 15.80 | 16.10 | 15.79 | 16.08 | +1.76% | 38,545 |
| 2025-12-23 | 15.76 | 15.87 | 15.70 | 15.81 | -0.06% | 49,348 |
| 2025-12-22 | 15.60 | 15.92 | 15.59 | 15.82 | +1.40% | 63,428 |
| 2025-12-19 | 15.61 | 15.80 | 15.50 | 15.60 | -1.25% | 541,468 |
| 2025-12-18 | 15.58 | 15.80 | 15.46 | 15.80 | +1.41% | 64,619 |
| 2025-12-17 | 15.58 | 15.59 | 15.26 | 15.58 | -0.01% | 44,820 |
| 2025-12-16 | 15.52 | 15.60 | 15.40 | 15.58 | -0.08% | 78,237 |
| 2025-12-15 | 15.58 | 15.88 | 15.45 | 15.59 | -0.10% | 99,683 |
| 2025-12-12 | 15.50 | 15.78 | 15.49 | 15.61 | +0.74% | 100,868 |
| 2025-12-11 | 15.25 | 15.54 | 15.21 | 15.49 | +1.04% | 65,908 |
| 2025-12-10 | 15.10 | 15.37 | 15.00 | 15.33 | +1.54% | 76,078 |
| 2025-12-09 | 14.67 | 15.10 | 14.64 | 15.10 | +2.03% | 96,812 |
| 2025-12-08 | 14.60 | 14.85 | 14.50 | 14.80 | +1.37% | 137,443 |
| 2025-12-05 | 14.60 | 14.82 | 14.53 | 14.60 | +0.12% | 106,931 |
| 2025-12-04 | 14.33 | 14.67 | 14.33 | 14.58 | +1.97% | 82,697 |
| 2025-12-03 | 14.29 | 14.45 | 14.23 | 14.30 | +0.35% | 68,306 |
| 2025-12-02 | 14.23 | 14.33 | 14.08 | 14.25 | +0.10% | 260,534 |
| 2025-12-01 | 14.40 | 14.43 | 14.08 | 14.24 | -1.71% | 111,333 |
| 2025-11-28 | 14.30 | 14.51 | 14.25 | 14.48 | +0.58% | 60,653 |
| 2025-11-27 | 14.33 | 14.43 | 14.23 | 14.40 | +0.28% | 101,048 |
| 2025-11-26 | 14.45 | 14.48 | 14.30 | 14.36 | -0.73% | 70,561 |
| 2025-11-25 | 14.40 | 14.50 | 14.35 | 14.47 | +0.19% | 128,541 |
| 2025-11-24 | 14.26 | 14.44 | 14.02 | 14.44 | +1.53% | 329,455 |
| 2025-11-21 | 14.15 | 14.46 | 14.10 | 14.22 | -0.03% | 100,490 |
| 2025-11-20 | 14.40 | 14.54 | 14.22 | 14.22 | -1.22% | 116,297 |
| 2025-11-19 | 14.80 | 14.83 | 14.32 | 14.40 | -5.26% | 285,232 |
| 2025-11-18 | 14.10 | 15.20 | 12.83 | 15.20 | — | 120,790 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+19.42%). 가장 약한 달: 3월 (-10.41%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
HAVAS SA (HAVAS.AS)의 최근 종가는 얼마입니까?
2026-09-02 기준 18.35. Closelook 데이터 레이크의 일별 가격 기록 기준.
HAVAS.AS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 20.10, 최저 12.83 (2026-09-02 기준).
HAVAS SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 HAVAS.AS의 가장 강한 달은 12월(평균 +19.42%), 가장 약한 달은 3월(평균 -10.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 201개로 계산.