Palfinger AG (PAL.VI) — 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	26.95	27.80	26.60	27.25	+3.22%	35,088
2026-10-15	26.50	26.85	26.00	26.40	-1.12%	123,555
2026-10-14	27.25	27.25	26.30	26.70	+0.00%	59,338
2026-10-13	27.00	27.15	26.50	26.70	+0.38%	43,414
2026-10-12	26.15	26.65	25.95	26.60	+1.53%	49,248
2026-10-09	26.60	26.90	26.00	26.20	-0.76%	48,915
2026-10-08	26.90	27.00	26.40	26.40	-2.76%	51,327
2026-10-07	27.50	28.50	26.45	27.15	-1.63%	80,322
2026-10-06	27.05	27.60	26.80	27.60	+2.03%	30,557
2026-10-05	27.10	27.25	26.70	27.05	+0.00%	58,183
2026-10-02	26.80	27.15	26.00	27.05	+1.88%	118,651
2026-10-01	27.40	27.45	26.05	26.55	-3.28%	135,779
2026-09-30	30.45	30.80	27.45	27.45	-9.70%	146,917
2026-09-29	30.00	30.65	29.85	30.40	+1.84%	22,007
2026-09-28	29.60	30.20	29.50	29.85	+0.84%	28,194
2026-09-25	29.75	30.30	29.60	29.60	-0.34%	28,081
2026-09-24	30.00	30.90	29.70	29.70	-1.00%	57,582
2026-09-23	30.55	30.55	29.40	30.00	-0.50%	29,427
2026-09-22	30.00	30.15	29.70	30.15	+0.50%	41,688
2026-09-21	30.50	30.50	29.80	30.00	+0.33%	17,338
2026-09-18	30.60	30.60	29.65	29.90	-1.81%	72,129
2026-09-17	30.95	30.95	30.30	30.45	+0.16%	17,361
2026-09-16	30.80	30.80	30.25	30.40	+0.00%	11,421
2026-09-15	30.05	30.70	29.80	30.40	+0.66%	23,812
2026-09-14	31.00	31.10	30.00	30.20	-2.58%	28,124
2026-09-11	31.30	31.40	30.95	31.00	-0.32%	19,042
2026-09-10	31.50	31.75	31.05	31.10	-1.11%	26,605
2026-09-09	32.50	32.50	31.25	31.45	-2.93%	18,756
2026-09-08	32.40	32.40	31.85	32.40	-0.31%	15,857
2026-09-07	32.20	32.50	32.00	32.50	+1.40%	19,711
2026-09-04	31.80	32.10	31.60	32.05	+1.10%	32,386
2026-09-03	30.90	31.70	30.85	31.70	+2.76%	22,032
2026-09-02	31.05	31.30	30.85	30.85	-1.75%	53,219
2026-09-01	31.50	31.65	31.10	31.40	-1.26%	28,063
2026-08-31	31.20	31.90	31.20	31.80	+1.44%	52,028
2026-08-28	31.35	31.50	31.25	31.35	+0.48%	34,253
2026-08-27	31.35	31.35	31.00	31.20	-0.16%	24,684
2026-08-26	30.30	31.35	30.30	31.25	+2.46%	88,902
2026-08-25	30.15	31.00	30.15	30.50	+0.66%	43,811
2026-08-24	30.00	30.45	30.00	30.30	+0.17%	30,385
2026-08-21	30.25	30.30	29.55	30.25	+1.51%	40,062
2026-08-20	29.95	29.95	29.45	29.80	-0.33%	26,051
2026-08-19	29.95	30.25	29.50	29.90	-0.33%	27,033
2026-08-18	30.20	30.35	29.70	30.00	-0.83%	37,717
2026-08-17	30.80	30.80	30.20	30.25	-0.98%	20,734
2026-08-14	30.80	31.10	30.30	30.55	-0.49%	31,904
2026-08-13	31.00	31.00	30.50	30.70	-0.32%	21,597
2026-08-12	30.60	31.10	30.50	30.80	+0.49%	20,355
2026-08-11	31.00	31.10	30.50	30.65	-0.97%	29,701
2026-08-10	30.95	31.00	30.60	30.95	+0.98%	22,250
2026-08-07	30.45	30.95	30.25	30.65	+1.49%	40,244
2026-08-06	30.45	31.00	30.00	30.20	+0.17%	52,350
2026-08-05	30.60	30.95	30.10	30.15	-0.33%	52,067
2026-08-04	30.30	30.70	30.10	30.25	+1.00%	34,947
2026-08-03	30.00	30.60	29.70	29.95	+2.04%	53,640
2026-07-31	30.35	30.60	29.25	29.35	-3.14%	52,421
2026-07-30	29.60	30.30	29.60	30.30	+2.36%	34,850
2026-07-29	29.95	30.30	28.85	29.60	-0.84%	88,568
2026-07-28	32.15	32.50	29.20	29.85	-9.82%	225,728
2026-07-27	33.30	33.70	32.90	33.10	+0.30%	19,935
2026-07-24	32.70	33.45	32.70	33.00	+0.92%	16,243
2026-07-23	33.00	33.00	32.60	32.70	+0.00%	9,261
2026-07-22	32.80	33.05	32.10	32.70	+0.31%	25,054
2026-07-21	32.00	32.60	31.85	32.60	+1.56%	20,819
2026-07-20	31.80	32.85	31.60	32.10	+0.78%	52,435
2026-07-17	32.50	32.50	31.85	31.85	-2.90%	41,690
2026-07-16	32.15	33.15	32.05	32.80	+2.18%	31,881
2026-07-15	31.85	32.30	31.70	32.10	+1.58%	19,198
2026-07-14	31.40	31.85	31.25	31.60	+0.48%	20,805
2026-07-13	31.50	31.85	31.05	31.45	+0.00%	27,149
2026-07-10	31.65	32.05	31.40	31.45	-1.56%	39,839
2026-07-09	32.55	32.55	31.75	31.95	+0.31%	14,824
2026-07-08	32.30	32.35	31.55	31.85	-2.15%	28,722
2026-07-07	33.00	33.05	32.35	32.55	-1.81%	21,280
2026-07-06	33.00	33.95	32.85	33.15	+1.07%	36,084
2026-07-03	31.80	33.20	31.80	32.80	+4.13%	38,371
2026-07-02	31.40	31.90	31.30	31.50	+0.16%	46,836
2026-07-01	32.20	32.20	31.40	31.45	-1.26%	22,228
2026-06-30	32.00	32.20	31.80	31.85	+0.47%	26,830
2026-06-29	32.15	32.15	31.45	31.70	-0.94%	25,432
2026-06-26	32.05	32.15	31.80	32.00	-0.78%	17,970
2026-06-25	32.40	32.75	32.20	32.25	+0.62%	30,956
2026-06-24	32.80	32.85	31.85	32.05	-1.69%	43,876
2026-06-23	33.30	33.30	32.60	32.60	-2.40%	24,984
2026-06-22	33.90	34.00	33.25	33.40	-1.47%	31,372
2026-06-19	34.55	34.65	33.85	33.90	-0.73%	79,001
2026-06-18	35.15	35.15	34.10	34.15	-1.73%	19,373
2026-06-17	34.75	34.85	34.40	34.75	+0.87%	15,725
2026-06-16	34.95	34.95	34.20	34.45	+0.00%	16,557
2026-06-15	34.05	35.15	34.05	34.45	+3.30%	38,555
2026-06-12	33.00	33.90	32.95	33.35	+2.14%	38,542
2026-06-11	32.10	32.70	31.90	32.65	+0.93%	33,550
2026-06-10	33.15	33.75	32.25	32.35	-2.41%	34,878
2026-06-09	33.80	34.00	33.15	33.15	-0.75%	17,656
2026-06-08	33.50	33.70	32.90	33.40	+0.30%	36,346
2026-06-05	33.90	34.05	33.30	33.30	-1.77%	21,786
2026-06-04	33.85	34.30	33.50	33.90	-0.44%	27,908
2026-06-03	34.60	34.80	33.90	34.05	-1.30%	18,394
2026-06-02	34.15	36.00	34.15	34.50	+1.02%	30,213
2026-06-01	34.50	35.00	33.85	34.15	-2.43%	26,068
2026-05-29	34.75	35.00	34.05	35.00	+2.34%	50,696
2026-05-28	34.70	34.80	34.05	34.20	-1.58%	25,527
2026-05-27	33.80	35.20	33.80	34.75	+2.21%	47,139
2026-05-26	34.60	34.60	33.65	34.00	-0.73%	27,163
2026-05-25	34.00	34.75	33.85	34.25	+2.70%	14,885
2026-05-22	33.95	34.10	33.10	33.35	+0.45%	17,554
2026-05-21	33.80	34.05	33.20	33.20	-2.35%	40,024
2026-05-20	33.95	34.20	33.05	34.00	+1.49%	29,677
2026-05-19	33.90	33.90	33.20	33.50	-1.76%	18,736
2026-05-18	34.30	34.45	33.60	34.10	-2.01%	41,126
2026-05-15	35.80	35.80	34.50	34.80	-2.66%	17,924
2026-05-14	35.15	35.85	34.40	35.75	+3.92%	38,134
2026-05-13	35.40	35.40	34.30	34.40	-0.72%	15,123
2026-05-12	35.85	35.85	34.50	34.65	-3.35%	16,914
2026-05-11	36.00	36.00	34.80	35.85	+0.56%	18,655
2026-05-08	36.00	36.00	35.30	35.65	-0.56%	15,133
2026-05-07	35.90	36.40	35.65	35.85	+0.28%	25,969
2026-05-06	35.45	36.30	35.20	35.75	+2.44%	23,263
2026-05-05	34.30	35.50	34.30	34.90	+1.75%	19,521
2026-05-04	35.45	35.80	34.10	34.30	-2.00%	52,423
2026-04-30	35.65	35.85	34.85	35.00	-1.82%	29,593
2026-04-29	36.20	36.55	35.65	35.65	-2.99%	27,910
2026-04-28	37.00	37.00	34.80	36.75	-0.41%	93,892
2026-04-27	37.30	37.60	36.60	36.90	-0.81%	25,713
2026-04-24	36.80	37.60	36.30	37.20	+1.50%	29,265
2026-04-23	36.50	37.25	36.20	36.65	+0.14%	19,214
2026-04-22	38.45	38.45	36.60	36.60	-2.01%	18,568
2026-04-21	37.75	38.20	37.00	37.35	+0.00%	25,426
2026-04-20	37.30	37.70	37.00	37.35	-0.66%	38,980
2026-04-17	36.50	38.10	36.20	37.60	+3.72%	26,602
2026-04-16	37.00	37.00	35.95	36.25	-1.09%	17,284
2026-04-15	37.20	37.75	36.65	36.65	-0.95%	35,614
2026-04-14	36.90	37.65	36.90	37.00	+0.41%	23,737
2026-04-13	36.65	37.15	36.55	36.85	+0.00%	21,679
2026-04-10	35.90	37.00	35.30	36.85	+0.27%	35,992
2026-04-09	36.00	36.80	36.00	36.75	+0.82%	38,772
2026-04-08	35.45	36.50	34.80	36.45	+8.00%	40,487
2026-04-07	34.45	35.00	33.75	33.75	-1.32%	38,703
2026-04-02	34.45	34.55	33.75	34.20	-2.01%	32,286
2026-04-01	35.70	35.70	34.00	34.90	+3.10%	37,815
2026-03-31	33.90	34.20	33.40	33.85	+0.00%	35,439
2026-03-30	33.80	34.10	33.50	33.85	+0.30%	20,298
2026-03-27	34.65	34.65	33.10	33.75	-0.30%	27,201
2026-03-26	35.00	35.00	33.65	33.85	-2.87%	14,771
2026-03-25	34.75	34.95	34.15	34.85	+2.20%	28,230
2026-03-24	34.90	34.90	33.55	34.10	+0.44%	48,104
2026-03-23	34.95	35.20	32.00	33.95	-3.96%	81,110
2026-03-20	34.25	35.35	33.55	35.35	+3.67%	203,368
2026-03-19	35.00	35.15	33.70	34.10	-3.13%	20,886
2026-03-18	35.30	36.00	35.20	35.20	-0.56%	8,971
2026-03-17	35.30	35.90	34.60	35.40	+0.43%	16,835
2026-03-16	35.00	35.30	34.25	35.25	+2.77%	18,486
2026-03-13	35.70	35.70	34.10	34.30	-3.24%	22,171
2026-03-12	35.25	35.95	34.85	35.45	+0.57%	18,133
2026-03-11	34.85	35.35	34.05	35.25	+0.71%	18,095
2026-03-10	35.45	35.50	34.70	35.00	+3.40%	29,605
2026-03-09	33.30	34.25	33.00	33.85	-1.17%	43,412
2026-03-06	35.20	35.65	34.25	34.25	-2.70%	23,172
2026-03-05	36.70	36.70	34.80	35.20	-3.16%	39,354
2026-03-04	36.00	37.95	36.00	36.35	+0.00%	31,903
2026-03-03	37.00	37.10	35.20	36.35	-3.71%	52,656
2026-03-02	37.00	38.10	36.00	37.75	-2.58%	42,889
2026-02-27	38.00	39.10	37.90	38.75	+1.57%	37,856
2026-02-26	38.50	39.00	38.00	38.15	-0.91%	16,651
2026-02-25	39.00	39.00	38.20	38.50	+0.26%	11,756
2026-02-24	39.85	39.95	38.40	38.40	-2.66%	16,914
2026-02-23	39.40	40.00	39.15	39.45	-1.25%	9,530
2026-02-20	39.45	40.00	38.80	39.95	+1.40%	18,293
2026-02-19	39.90	39.90	38.80	39.40	-1.25%	11,134
2026-02-18	39.90	39.95	39.15	39.90	+0.25%	7,197
2026-02-17	40.00	40.35	38.80	39.80	-1.49%	16,919
2026-02-16	39.90	40.50	39.70	40.40	+1.51%	27,490
2026-02-13	38.45	40.00	37.95	39.80	+3.24%	29,997
2026-02-12	39.10	39.30	37.95	38.55	-1.15%	24,672
2026-02-11	38.70	39.00	38.00	39.00	+0.65%	19,002
2026-02-10	39.90	40.00	38.35	38.75	-3.13%	23,896
2026-02-09	39.50	40.00	39.00	40.00	+2.43%	40,080
2026-02-06	38.10	39.35	37.55	39.05	+0.90%	18,664
2026-02-05	38.60	38.85	37.95	38.70	-0.64%	13,526
2026-02-04	37.55	39.30	37.10	38.95	+3.87%	50,322
2026-02-03	36.50	37.50	36.35	37.50	+2.74%	23,817
2026-02-02	35.60	36.50	35.60	36.50	+0.83%	13,001
2026-01-30	35.50	36.45	35.45	36.20	+1.40%	19,807
2026-01-29	35.95	36.60	35.60	35.70	-1.52%	13,953
2026-01-28	36.60	37.00	35.85	36.25	-1.36%	15,848
2026-01-27	35.90	36.75	35.50	36.75	+1.24%	24,847
2026-01-26	36.00	36.30	35.50	36.30	-1.89%	21,216
2026-01-23	36.45	37.10	36.20	37.00	-0.13%	22,499
2026-01-22	35.90	37.05	35.40	37.05	+4.66%	14,976
2026-01-21	34.90	35.60	34.60	35.40	-0.14%	23,898
2026-01-20	35.80	35.80	34.50	35.45	-0.98%	20,335
2026-01-19	36.10	36.90	35.55	35.80	-2.98%	19,162
2026-01-16	37.70	37.85	36.50	36.90	-1.60%	16,782
2026-01-15	37.40	37.60	36.60	37.50	-0.27%	18,266
2026-01-14	36.65	37.70	36.35	37.60	+2.45%	24,490
2026-01-13	37.00	37.10	35.90	36.70	+0.00%	26,679
2026-01-12	37.00	37.45	36.10	36.70	+0.00%	28,526
2026-01-09	36.30	37.00	35.80	36.70	+1.52%	26,946
2026-01-08	36.90	36.90	35.60	36.15	-0.28%	22,053
2026-01-07	35.15	36.50	34.85	36.25	+3.13%	40,003
2026-01-06	35.00	35.15	34.45	35.15	+0.43%	7,665
2026-01-05	33.95	35.10	33.95	35.00	+3.55%	38,891
2026-01-02	33.60	33.90	32.80	33.80	+1.35%	13,807
2025-12-30	33.40	33.90	33.10	33.35	+0.60%	8,501
2025-12-29	32.75	33.50	32.30	33.15	+1.53%	17,404
2025-12-23	32.95	33.15	32.45	32.65	-0.91%	12,152
2025-12-22	32.30	32.95	32.20	32.95	+2.17%	10,018
2025-12-19	33.20	33.30	32.15	32.25	-3.30%	61,397
2025-12-18	32.95	33.35	32.40	33.35	+2.30%	10,445
2025-12-17	33.45	33.45	32.40	32.60	-1.81%	12,543
2025-12-16	33.05	33.40	32.45	33.20	-0.60%	9,902
2025-12-15	33.90	33.95	33.40	33.40	-1.47%	11,375
2025-12-12	33.75	34.10	33.60	33.90	+1.35%	17,987
2025-12-11	33.20	33.80	33.00	33.45	+1.67%	21,472
2025-12-10	33.05	33.50	32.80	32.90	-0.90%	17,032
2025-12-09	33.10	34.05	33.05	33.20	-0.90%	18,315
2025-12-08	34.00	34.40	33.30	33.50	+0.30%	19,059
2025-12-05	33.25	33.80	33.05	33.40	+0.75%	37,437
2025-12-04	32.60	33.15	32.50	33.15	+2.31%	13,152
2025-12-03	32.20	32.60	31.95	32.40	-0.31%	13,334
2025-12-02	32.90	32.90	32.00	32.50	-0.31%	20,149
2025-12-01	32.85	32.85	32.10	32.60	+0.00%	31,400
2025-11-28	32.30	32.85	32.25	32.60	+0.15%	16,036
2025-11-27	32.40	32.70	31.65	32.55	+1.72%	42,198
2025-11-26	31.85	32.20	31.50	32.00	+1.59%	34,747
2025-11-25	29.85	31.50	29.35	31.50	+5.18%	41,964
2025-11-24	31.00	31.25	29.95	29.95	-0.50%	131,755
2025-11-21	30.00	30.35	29.45	30.10	+0.33%	28,360
2025-11-20	30.45	30.45	29.70	30.00	+0.33%	15,785
2025-11-19	29.40	30.45	29.40	29.90	+0.67%	22,207
2025-11-18	29.25	29.70	28.85	29.70	+0.34%	37,097
2025-11-17	30.00	30.00	29.35	29.60	-0.67%	29,585
2025-11-14	30.10	30.30	28.80	29.80	-1.00%	39,806
2025-11-13	29.55	30.70	29.45	30.10	+2.91%	30,025
2025-11-12	29.90	30.25	29.15	29.25	-2.50%	61,881
2025-11-11	30.35	30.60	29.95	30.00	-1.32%	23,421
2025-11-10	30.70	31.00	30.20	30.40	-0.16%	25,176
2025-11-07	31.00	31.15	30.30	30.45	-0.65%	24,726
2025-11-06	31.05	31.05	30.10	30.65	-1.61%	40,762
2025-11-05	32.00	32.00	31.10	31.15	-2.04%	14,323
2025-11-04	31.40	32.00	30.95	31.80	+0.16%	34,434
2025-11-03	32.50	32.55	31.70	31.75	-2.31%	28,021
2025-10-31	32.05	32.50	31.80	32.50	+1.09%	27,959
2025-10-30	32.15	32.40	31.85	32.15	-0.31%	42,179
2025-10-29	31.90	33.30	31.90	32.25	-0.15%	36,880
2025-10-28	32.50	33.25	31.90	32.30	-2.12%	39,704
2025-10-27	32.40	33.45	30.70	33.00	+1.69%	64,739
2025-10-24	33.00	33.25	31.95	32.45	-1.52%	30,594
2025-10-23	32.50	33.50	32.30	32.95	+1.07%	48,094
2025-10-22	33.05	33.45	32.30	32.60	-1.66%	117,983

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+12.01%). 가장 약한 달: 9월 (-8.97%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.01%
2월+5.94%
3월+3.76%
4월+0.76%
5월+1.19%
6월+6.70%
7월-1.05%
8월+5.21%
9월-8.97%
10월-7.67%
11월+2.68%
12월+2.30%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Palfinger AG (PAL.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 27.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

PAL.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 40.50, 최저 25.95 (2026-10-16 기준).

Palfinger AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PAL.VI의 가장 강한 달은 1월(평균 +12.01%), 가장 약한 달은 9월(평균 -8.97%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.