Lagardere SCA (MMB.PA) — 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	18.62	18.86	18.34	18.66	-0.11%	27,673
2026-09-01	18.58	18.74	18.50	18.68	+0.21%	13,286
2026-08-31	18.76	18.90	18.64	18.64	-0.96%	10,110
2026-08-28	18.90	19.04	18.82	18.82	-0.32%	7,335
2026-08-27	18.94	19.00	18.82	18.88	-0.53%	8,486
2026-08-26	18.82	19.20	18.82	18.98	+0.53%	11,673
2026-08-25	18.54	18.88	18.54	18.88	+1.51%	9,411
2026-08-24	18.58	18.70	18.56	18.60	-0.21%	5,679
2026-08-21	18.56	18.64	18.44	18.64	+0.11%	5,055
2026-08-20	18.54	18.64	18.46	18.62	+0.32%	6,579
2026-08-19	18.68	18.75	18.52	18.56	-1.07%	9,816
2026-08-18	18.82	18.90	18.60	18.76	-0.64%	9,409
2026-08-17	19.18	19.20	18.82	18.88	-1.36%	12,621
2026-08-14	19.00	19.34	19.00	19.14	+0.74%	39,029
2026-08-13	18.70	19.06	18.70	19.00	+1.71%	14,569
2026-08-12	18.54	18.80	18.54	18.68	+0.43%	16,485
2026-08-11	18.82	18.88	18.60	18.60	-1.48%	14,812
2026-08-10	18.84	18.98	18.72	18.88	+0.21%	26,184
2026-08-07	18.72	19.00	18.72	18.84	+0.32%	11,941
2026-08-06	18.74	19.00	18.74	18.78	+0.97%	11,682
2026-08-05	18.50	18.86	18.50	18.60	+0.76%	21,645
2026-08-04	18.38	18.60	18.26	18.46	+0.87%	20,024
2026-08-03	17.98	18.56	17.98	18.30	+1.78%	25,954
2026-07-31	18.08	18.34	17.98	17.98	-0.88%	25,259
2026-07-30	18.36	18.46	18.10	18.14	-1.41%	19,120
2026-07-29	18.22	18.90	18.22	18.40	+1.77%	40,134
2026-07-28	18.02	18.14	17.90	18.08	+0.56%	8,386
2026-07-27	17.82	18.06	17.82	17.98	+1.35%	14,545
2026-07-24	17.70	17.74	17.54	17.74	+0.45%	8,338
2026-07-23	17.90	17.90	17.54	17.66	-1.45%	21,284
2026-07-22	18.12	18.16	17.90	17.92	-1.32%	14,790
2026-07-21	18.34	18.34	18.04	18.16	-1.09%	19,623
2026-07-20	18.62	18.62	18.20	18.36	-1.40%	12,225
2026-07-17	18.92	18.98	18.54	18.62	-1.90%	9,717
2026-07-16	19.00	19.18	18.86	18.98	-1.66%	23,614
2026-07-15	19.82	19.96	19.14	19.30	-2.92%	16,017
2026-07-14	20.15	20.15	19.66	19.88	-1.58%	13,995
2026-07-13	20.00	20.35	20.00	20.20	+1.00%	21,062
2026-07-10	19.84	20.10	19.84	20.00	+0.50%	9,432
2026-07-09	19.94	19.94	19.54	19.90	-0.10%	16,810
2026-07-08	20.25	20.25	19.74	19.92	-2.11%	34,356
2026-07-07	20.15	20.35	20.00	20.35	+0.99%	43,249
2026-07-06	19.84	20.40	19.84	20.15	+1.26%	54,851
2026-07-03	19.80	20.15	19.80	19.90	+0.81%	16,100
2026-07-02	19.52	19.86	19.44	19.74	+0.92%	12,911
2026-07-01	19.28	19.68	19.22	19.56	+1.66%	19,771
2026-06-30	19.22	19.46	18.94	19.24	-0.21%	19,624
2026-06-29	18.80	19.38	18.80	19.28	+0.84%	21,063
2026-06-26	19.20	19.24	18.92	19.12	-1.04%	12,528
2026-06-25	19.26	19.34	19.12	19.32	+0.00%	10,922
2026-06-24	19.02	19.34	18.90	19.32	+1.26%	17,506
2026-06-23	18.90	19.12	18.76	19.08	+1.17%	17,645
2026-06-22	19.20	19.38	18.62	18.86	-2.08%	25,515
2026-06-19	19.34	19.38	19.26	19.26	-0.62%	24,885
2026-06-18	19.14	19.38	19.08	19.38	+0.94%	11,337
2026-06-17	19.14	19.22	19.04	19.20	+0.21%	22,857
2026-06-16	19.14	19.24	19.08	19.16	-0.31%	20,586
2026-06-15	18.94	19.40	18.94	19.22	+2.23%	20,595
2026-06-12	18.58	19.00	18.58	18.80	+1.62%	67,739
2026-06-11	18.66	18.66	18.42	18.50	-1.49%	13,436
2026-06-10	18.58	18.78	18.46	18.78	+0.75%	14,375
2026-06-09	18.60	18.98	18.60	18.64	-0.11%	21,738
2026-06-08	18.16	18.68	18.16	18.66	+2.08%	29,094
2026-06-05	18.34	18.80	18.28	18.28	-0.65%	20,174
2026-06-04	18.16	18.40	18.10	18.40	+1.66%	60,144
2026-06-03	18.30	18.42	18.10	18.10	-1.20%	8,171
2026-06-02	18.38	18.60	18.32	18.32	+0.11%	17,784
2026-06-01	18.46	18.66	18.30	18.30	-1.19%	32,053
2026-05-29	18.10	18.70	18.10	18.52	+2.43%	35,136
2026-05-28	18.02	18.32	18.00	18.08	+0.11%	11,028
2026-05-27	17.92	18.26	17.90	18.06	+0.44%	25,016
2026-05-26	17.88	18.16	17.86	17.98	+0.45%	19,000
2026-05-25	17.70	17.92	17.68	17.90	+1.59%	20,065
2026-05-22	17.84	17.84	17.62	17.62	-1.12%	14,796
2026-05-21	17.78	17.98	17.76	17.82	+0.00%	9,639
2026-05-20	17.60	17.86	17.50	17.82	+0.91%	40,160
2026-05-19	17.50	17.76	17.50	17.66	+0.57%	20,043
2026-05-18	17.24	17.62	17.04	17.56	-1.24%	40,994
2026-05-15	17.60	17.78	17.50	17.78	+0.45%	20,360
2026-05-14	17.26	17.74	17.26	17.70	+2.19%	24,618
2026-05-13	17.54	17.60	16.96	17.32	-0.80%	25,268
2026-05-12	17.90	17.98	17.36	17.46	-3.00%	43,331
2026-05-11	18.14	18.32	17.94	18.00	-0.77%	65,838
2026-05-08	18.10	18.20	18.08	18.14	+0.00%	16,019
2026-05-07	18.14	18.26	18.14	18.14	-0.11%	15,571
2026-05-06	18.24	18.38	18.00	18.16	-3.81%	32,513
2026-05-05	18.72	19.02	18.68	18.88	+0.85%	40,309
2026-05-04	18.56	18.80	18.56	18.72	+0.97%	39,832
2026-04-30	18.52	18.72	18.26	18.54	-0.32%	31,590
2026-04-29	18.60	18.80	18.60	18.60	-0.53%	63,601
2026-04-28	18.54	18.76	18.54	18.70	+0.54%	23,219
2026-04-27	18.50	18.72	18.50	18.60	-0.32%	45,880
2026-04-24	18.50	18.66	18.50	18.66	+0.76%	29,721
2026-04-23	18.50	18.62	18.50	18.52	-0.75%	11,358
2026-04-22	18.50	18.78	18.40	18.66	+0.11%	65,096
2026-04-21	18.40	18.86	18.40	18.64	-0.32%	44,870
2026-04-20	19.22	19.58	18.32	18.70	-5.84%	112,921
2026-04-17	19.70	19.90	19.67	19.86	+0.91%	11,851
2026-04-16	19.18	19.70	19.14	19.68	+2.61%	15,253
2026-04-15	19.40	19.54	19.18	19.18	-1.44%	7,998
2026-04-14	19.26	19.46	19.18	19.46	+1.35%	10,546
2026-04-13	19.12	19.24	19.06	19.20	+0.10%	4,388
2026-04-10	19.00	19.34	19.00	19.18	+0.63%	4,984
2026-04-09	18.98	19.30	18.98	19.06	+0.11%	6,302
2026-04-08	19.00	19.26	19.00	19.04	+2.70%	18,724
2026-04-07	18.54	19.04	18.54	18.54	-0.64%	18,137
2026-04-02	18.28	18.66	18.10	18.66	+2.53%	12,750
2026-04-01	18.00	18.20	17.94	18.20	+1.11%	36,290
2026-03-31	17.74	18.00	17.74	18.00	+1.12%	3,885
2026-03-30	17.80	17.88	17.64	17.80	-0.34%	8,970
2026-03-27	17.98	18.04	17.62	17.86	-0.67%	7,117
2026-03-26	17.88	18.04	17.84	17.98	+1.01%	6,107
2026-03-25	17.88	18.00	17.80	17.80	+0.00%	7,338
2026-03-24	17.90	17.90	17.62	17.80	-0.11%	14,377
2026-03-23	17.88	18.06	17.50	17.82	-0.67%	17,430
2026-03-20	17.32	17.94	17.30	17.94	+3.82%	16,509
2026-03-19	17.54	17.54	17.28	17.28	-1.93%	14,530
2026-03-18	17.58	17.80	17.54	17.62	+0.69%	9,158
2026-03-17	17.50	17.54	17.34	17.50	-0.23%	9,776
2026-03-16	17.74	17.78	17.48	17.54	-1.13%	6,877
2026-03-13	18.04	18.04	17.72	17.74	-1.99%	10,258
2026-03-12	18.36	18.36	18.08	18.10	-1.42%	9,700
2026-03-11	18.50	18.50	18.30	18.36	-0.97%	5,058
2026-03-10	18.54	18.80	18.52	18.54	-0.32%	5,138
2026-03-09	18.50	18.64	18.24	18.60	-0.75%	22,353
2026-03-06	18.86	18.98	18.64	18.74	-0.21%	23,386
2026-03-05	18.48	18.86	18.48	18.78	+1.62%	21,116
2026-03-04	18.28	18.80	18.28	18.48	+1.32%	19,486
2026-03-03	18.88	18.88	18.20	18.24	-2.98%	28,996
2026-03-02	18.68	18.96	18.46	18.80	-1.67%	30,407
2026-02-27	18.74	19.18	18.74	19.12	+2.03%	13,831
2026-02-26	18.58	18.80	18.56	18.74	+1.19%	7,976
2026-02-25	18.50	18.74	18.46	18.52	+0.43%	9,849
2026-02-24	18.42	18.68	18.40	18.44	+0.00%	5,894
2026-02-23	18.86	18.94	18.44	18.44	-3.05%	24,516
2026-02-20	19.06	19.22	18.58	19.02	+1.39%	52,827
2026-02-19	18.74	18.84	18.58	18.76	+0.54%	9,914
2026-02-18	18.68	18.88	18.54	18.66	+0.97%	14,931
2026-02-17	18.30	18.58	18.30	18.48	+0.87%	6,694
2026-02-16	18.42	18.42	18.32	18.32	-0.54%	3,618
2026-02-13	18.36	18.60	18.34	18.42	+0.11%	5,896
2026-02-12	18.52	18.54	18.40	18.40	-0.54%	4,007
2026-02-11	18.68	18.68	18.36	18.50	-0.75%	9,722
2026-02-10	18.52	18.72	18.46	18.64	+0.32%	4,234
2026-02-09	18.46	18.58	18.30	18.58	+0.32%	8,753
2026-02-06	18.64	18.72	18.40	18.52	-0.96%	10,387
2026-02-05	18.52	18.70	18.52	18.70	+0.65%	3,923
2026-02-04	18.24	18.66	18.18	18.58	+1.86%	9,662
2026-02-03	18.82	18.82	18.22	18.24	-2.77%	13,502
2026-02-02	18.74	18.90	18.74	18.76	-0.53%	3,885
2026-01-30	18.72	18.86	18.60	18.86	+0.75%	8,500
2026-01-29	18.76	18.84	18.68	18.72	+0.21%	7,462
2026-01-28	18.68	18.72	18.62	18.68	-0.11%	3,885
2026-01-27	18.78	18.84	18.68	18.70	-0.43%	11,021
2026-01-26	18.78	18.90	18.70	18.78	-0.21%	6,080
2026-01-23	18.84	18.88	18.70	18.82	-1.16%	4,810
2026-01-22	18.68	19.10	18.68	19.04	+1.93%	10,611
2026-01-21	18.56	18.72	18.50	18.68	-0.11%	15,680
2026-01-20	18.54	18.70	18.52	18.70	+0.21%	17,124
2026-01-19	18.84	18.84	18.60	18.66	-1.37%	4,114
2026-01-16	19.00	19.10	18.90	18.92	-0.94%	6,729
2026-01-15	19.20	19.20	18.94	19.10	-0.42%	10,515
2026-01-14	18.80	19.20	18.76	19.18	+1.70%	14,650
2026-01-13	18.84	18.86	18.66	18.86	+0.11%	9,681
2026-01-12	18.84	18.86	18.64	18.84	+0.00%	5,443
2026-01-09	18.54	18.84	18.54	18.84	+1.62%	5,468
2026-01-08	18.76	18.76	18.54	18.54	-0.86%	10,437
2026-01-07	18.70	18.80	18.60	18.70	-0.43%	21,882
2026-01-06	18.88	18.88	18.60	18.78	+0.00%	7,971
2026-01-05	18.72	18.82	18.44	18.78	+0.32%	13,385
2026-01-02	18.84	18.92	18.60	18.72	-1.16%	5,098
2025-12-31	18.84	18.96	18.70	18.94	+0.53%	6,784
2025-12-30	18.54	18.84	18.54	18.84	+1.40%	7,372
2025-12-29	18.52	18.70	18.52	18.58	+0.43%	11,298
2025-12-24	18.52	18.58	18.50	18.50	-0.11%	1,060
2025-12-23	18.70	18.70	18.52	18.52	-0.54%	4,105
2025-12-22	18.54	18.68	18.54	18.62	-0.43%	3,947
2025-12-19	18.68	18.88	18.58	18.70	-0.64%	14,239
2025-12-18	18.46	18.82	18.46	18.82	+1.73%	6,892
2025-12-17	18.58	18.68	18.46	18.50	-0.43%	13,389
2025-12-16	18.66	18.74	18.58	18.58	-0.43%	13,474
2025-12-15	18.70	18.78	18.66	18.66	-0.21%	3,936
2025-12-12	18.56	18.80	18.56	18.70	+0.54%	5,854
2025-12-11	18.38	18.62	18.36	18.60	+1.20%	7,085
2025-12-10	18.46	18.56	18.36	18.38	-0.43%	14,110
2025-12-09	18.40	18.50	18.36	18.46	+0.33%	1,955
2025-12-08	18.58	18.68	18.40	18.40	-0.65%	6,970
2025-12-05	18.70	18.74	18.52	18.52	-1.07%	2,223
2025-12-04	18.74	18.96	18.72	18.72	-0.21%	3,463
2025-12-03	18.80	19.00	18.72	18.76	+0.21%	7,026
2025-12-02	18.74	18.86	18.62	18.72	-0.74%	11,049
2025-12-01	18.68	18.86	18.62	18.86	+0.00%	10,642
2025-11-28	19.08	19.16	18.86	18.86	-1.57%	8,733
2025-11-27	18.98	19.16	18.86	19.16	+0.95%	10,795
2025-11-26	19.18	19.18	18.90	18.98	-0.21%	10,718
2025-11-25	18.78	19.06	18.72	19.02	+1.28%	11,663
2025-11-24	18.80	18.94	18.78	18.78	-0.63%	8,328
2025-11-21	18.56	18.90	18.56	18.90	+0.75%	4,237
2025-11-20	18.86	18.94	18.70	18.76	-0.53%	8,972
2025-11-19	18.38	18.98	18.24	18.86	+2.95%	25,595
2025-11-18	18.60	18.64	18.26	18.32	-2.14%	21,692
2025-11-17	18.84	18.94	18.72	18.72	-1.06%	9,703
2025-11-14	18.86	18.92	18.80	18.92	-0.42%	12,311
2025-11-13	19.10	19.10	18.96	19.00	+0.00%	7,421
2025-11-12	18.94	19.18	18.86	19.00	+0.00%	18,859
2025-11-11	18.74	19.00	18.74	19.00	+1.28%	5,159
2025-11-10	18.50	18.82	18.50	18.76	+1.30%	15,955
2025-11-07	18.40	18.52	18.16	18.52	+0.54%	8,035
2025-11-06	18.66	18.70	18.42	18.42	-1.71%	9,442
2025-11-05	18.70	18.82	18.54	18.74	-0.21%	6,793
2025-11-04	18.66	18.86	18.52	18.78	+0.00%	7,523
2025-11-03	18.94	19.16	18.72	18.78	-0.63%	21,991
2025-10-31	18.86	18.90	18.60	18.90	+0.53%	13,196
2025-10-30	18.96	18.96	18.72	18.80	-0.53%	6,313
2025-10-29	18.88	19.10	18.70	18.90	-0.32%	17,269
2025-10-28	19.00	19.00	18.88	18.96	-0.73%	5,070
2025-10-27	19.30	19.30	18.94	19.10	-0.83%	11,402
2025-10-24	19.18	19.30	19.08	19.26	+0.31%	5,618
2025-10-23	19.16	19.24	19.02	19.20	+0.21%	7,163
2025-10-22	18.86	19.22	18.86	19.16	+0.84%	14,875
2025-10-21	18.82	19.02	18.70	19.00	+0.53%	11,858
2025-10-20	18.50	19.08	18.36	18.90	+2.05%	37,317
2025-10-17	18.74	18.74	18.50	18.52	-1.17%	9,697
2025-10-16	18.68	18.74	18.52	18.74	+0.21%	7,258
2025-10-15	18.70	18.88	18.68	18.70	+0.54%	7,256
2025-10-14	18.74	18.74	18.60	18.60	-0.64%	9,509
2025-10-13	18.66	18.94	18.58	18.72	+0.11%	21,365
2025-10-10	19.14	19.14	18.70	18.70	-1.58%	15,504
2025-10-09	19.10	19.34	18.96	19.00	-0.52%	19,092
2025-10-08	19.18	19.24	19.08	19.10	-0.52%	6,004
2025-10-07	19.40	19.40	19.00	19.20	-0.83%	14,113
2025-10-06	19.80	19.80	19.28	19.36	-2.12%	33,958
2025-10-03	19.84	20.10	19.76	19.78	-0.50%	8,826
2025-10-02	19.90	19.94	19.70	19.88	+0.20%	8,795
2025-10-01	19.78	19.84	19.68	19.84	+0.30%	7,201
2025-09-30	19.76	19.94	19.60	19.78	-0.30%	7,075
2025-09-29	19.90	20.00	19.84	19.84	-0.30%	2,538
2025-09-26	20.05	20.05	19.84	19.90	+0.30%	5,643
2025-09-25	20.05	20.10	19.84	19.84	-1.29%	5,433
2025-09-24	20.30	20.30	20.05	20.10	-0.50%	10,988
2025-09-23	20.05	20.35	20.05	20.20	+0.25%	7,658
2025-09-22	20.05	20.15	19.98	20.15	+0.50%	6,393
2025-09-19	19.98	20.10	19.90	20.05	+0.45%	37,509
2025-09-18	20.10	20.30	19.88	19.96	-0.70%	19,922
2025-09-17	20.05	20.20	20.05	20.10	+0.25%	6,653
2025-09-16	20.35	20.35	19.92	20.05	-1.72%	25,605
2025-09-15	20.25	20.55	20.25	20.40	+0.99%	9,678
2025-09-12	20.30	20.30	20.20	20.20	-0.49%	4,239
2025-09-11	20.55	20.70	20.20	20.30	-1.22%	6,656
2025-09-10	20.85	20.85	20.55	20.55	-0.48%	8,698

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+6.30%). 가장 약한 달: 7월 (-6.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.37%
2월+2.95%
3월-4.15%
4월-2.33%
5월+1.85%
6월+6.30%
7월-6.25%
8월+0.93%
9월-4.44%
10월-4.74%
11월+0.43%
12월+0.42%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Lagardere SCA (MMB.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 18.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

MMB.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 20.85, 최저 16.96 (2026-09-02 기준).

Lagardere SCA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MMB.PA의 가장 강한 달은 6월(평균 +6.30%), 가장 약한 달은 7월(평균 -6.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.