Peugeot Invest SA (PEUG.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	53.30	54.10	53.20	53.20	-0.37%	3,534
2026-10-15	53.70	54.10	52.80	53.40	-0.37%	8,207
2026-10-14	53.20	53.80	52.80	53.60	+0.94%	10,697
2026-10-13	52.90	53.50	52.90	53.10	+0.38%	8,248
2026-10-12	53.00	53.30	52.50	52.90	+0.57%	10,629
2026-10-09	52.30	53.50	52.30	52.60	+0.77%	10,940
2026-10-08	52.00	52.50	51.70	52.20	+0.19%	8,519
2026-10-07	52.40	52.60	51.70	52.10	-0.38%	9,064
2026-10-06	51.50	53.10	51.50	52.30	+1.36%	9,758
2026-10-05	51.60	51.90	51.20	51.60	+0.00%	6,386
2026-10-02	51.30	51.70	50.70	51.60	+0.78%	9,292
2026-10-01	51.20	52.30	50.40	51.20	-0.78%	11,150
2026-09-30	53.60	54.80	51.60	51.60	-3.55%	11,195
2026-09-29	53.50	54.10	53.20	53.50	+0.56%	6,090
2026-09-28	52.70	54.00	52.70	53.20	+1.14%	10,483
2026-09-25	51.00	53.20	51.00	52.60	+3.34%	6,862
2026-09-24	50.00	51.60	48.80	50.90	+0.79%	32,747
2026-09-23	51.30	51.50	50.50	50.50	-1.75%	11,547
2026-09-22	52.40	52.50	51.20	51.40	-1.72%	5,280
2026-09-21	51.10	52.70	51.10	52.30	+3.16%	6,626
2026-09-18	53.00	53.20	50.70	50.70	-4.52%	26,528
2026-09-17	53.30	53.70	52.90	53.10	-0.56%	8,999
2026-09-16	53.90	53.90	53.20	53.40	-0.74%	2,958
2026-09-15	53.40	54.20	52.80	53.80	-0.19%	8,056
2026-09-14	54.60	54.80	53.30	53.90	-1.46%	6,462
2026-09-11	55.70	56.00	54.50	54.70	-1.80%	9,396
2026-09-10	55.50	56.00	55.40	55.70	+0.54%	4,104
2026-09-09	55.80	56.40	55.40	55.40	-1.42%	6,759
2026-09-08	56.00	56.60	55.80	56.20	+0.90%	4,657
2026-09-07	56.80	56.80	55.70	55.70	-1.76%	3,822
2026-09-04	57.20	57.40	56.70	56.70	-0.70%	5,317
2026-09-03	55.80	57.10	55.70	57.10	+2.51%	4,817
2026-09-02	56.50	56.50	55.60	55.70	-1.59%	4,560
2026-09-01	56.10	56.80	55.40	56.60	+0.89%	7,578
2026-08-31	56.20	56.60	56.10	56.10	+0.00%	8,658
2026-08-28	55.40	56.70	55.40	56.10	+1.45%	4,981
2026-08-27	55.60	55.70	55.20	55.30	-0.72%	4,436
2026-08-26	56.40	56.80	55.70	55.70	-1.07%	4,474
2026-08-25	56.40	56.70	56.10	56.30	+0.00%	4,512
2026-08-24	56.60	56.90	56.20	56.30	-0.71%	3,118
2026-08-21	56.60	57.20	56.40	56.70	+0.00%	3,027
2026-08-20	57.80	57.80	56.10	56.70	-1.90%	5,871
2026-08-19	56.70	57.80	56.50	57.80	+1.76%	4,906
2026-08-18	56.80	57.00	56.30	56.80	-0.18%	3,760
2026-08-17	58.60	58.60	56.50	56.90	-2.74%	4,193
2026-08-14	57.80	58.50	57.80	58.50	+1.39%	3,328
2026-08-13	57.30	58.00	57.30	57.70	+0.87%	3,944
2026-08-12	57.90	58.40	57.20	57.20	-1.04%	4,133
2026-08-11	57.90	58.10	57.50	57.80	-0.17%	3,567
2026-08-10	57.50	58.00	57.10	57.90	+0.70%	3,557
2026-08-07	57.00	57.90	56.80	57.50	+0.35%	7,617
2026-08-06	57.60	57.90	57.20	57.30	+0.00%	3,447
2026-08-05	57.60	57.70	56.90	57.30	-0.35%	5,381
2026-08-04	57.30	57.50	56.80	57.50	+0.88%	2,753
2026-08-03	56.70	57.70	56.60	57.00	+0.71%	4,126
2026-07-31	56.60	57.30	55.90	56.60	+0.00%	7,862
2026-07-30	56.20	57.40	56.20	56.60	+0.35%	11,283
2026-07-29	55.20	56.40	54.80	56.40	+2.73%	6,482
2026-07-28	55.70	55.80	54.40	54.90	-0.18%	7,161
2026-07-27	55.30	55.90	55.00	55.00	+0.00%	11,880
2026-07-24	55.40	56.20	55.00	55.00	-0.36%	8,959
2026-07-23	56.60	57.00	55.20	55.20	-2.30%	5,034
2026-07-22	56.00	57.00	55.60	56.50	+0.71%	8,351
2026-07-21	55.20	56.20	54.80	56.10	+1.08%	7,335
2026-07-20	55.70	56.10	54.90	55.50	+0.54%	11,496
2026-07-17	55.40	55.80	55.00	55.20	-0.90%	3,528
2026-07-16	56.00	56.20	55.10	55.70	+0.00%	6,416
2026-07-15	55.10	56.20	54.70	55.70	+0.72%	6,512
2026-07-14	55.40	55.50	54.40	55.30	-0.36%	6,023
2026-07-13	55.40	55.90	55.30	55.50	+0.00%	2,888
2026-07-10	54.50	55.60	54.50	55.50	+1.65%	8,986
2026-07-09	55.10	55.20	54.20	54.60	-0.36%	8,551
2026-07-08	56.70	56.70	54.80	54.80	-4.03%	8,823
2026-07-07	58.30	58.50	57.00	57.10	-1.89%	8,208
2026-07-06	57.90	58.80	57.70	58.20	+1.75%	12,601
2026-07-03	56.80	57.70	56.30	57.20	+1.24%	11,362
2026-07-02	56.70	57.20	56.10	56.50	+0.00%	10,664
2026-07-01	56.10	56.70	55.80	56.50	+0.18%	18,081
2026-06-30	55.50	56.40	55.10	56.40	+2.17%	14,229
2026-06-29	56.40	56.80	55.20	55.20	-2.30%	12,424
2026-06-26	56.00	56.50	55.30	56.50	+0.89%	9,452
2026-06-25	56.70	56.80	56.00	56.00	-1.75%	6,273
2026-06-24	56.80	57.00	56.30	57.00	+0.18%	6,178
2026-06-23	57.80	58.40	56.90	56.90	-1.73%	12,623
2026-06-22	58.70	59.00	57.70	57.90	-1.03%	6,257
2026-06-19	59.00	59.50	58.20	58.50	-0.51%	8,800
2026-06-18	58.80	59.10	57.90	58.80	+0.00%	9,139
2026-06-17	59.80	59.80	58.30	58.80	-2.16%	8,389
2026-06-16	60.10	60.80	59.30	60.10	+0.33%	22,354
2026-06-15	60.50	60.90	59.90	59.90	+0.34%	5,587
2026-06-12	59.20	60.40	59.20	59.70	+1.53%	8,437
2026-06-11	58.80	59.20	58.20	58.80	-0.34%	4,668
2026-06-10	58.60	59.30	58.10	59.00	+0.85%	7,936
2026-06-09	59.20	59.80	58.50	58.50	-1.35%	5,429
2026-06-08	59.50	60.40	59.10	59.30	-0.67%	6,544
2026-06-05	58.80	60.20	58.70	59.70	+1.36%	6,774
2026-06-04	59.50	59.90	58.40	58.90	-1.01%	9,491
2026-06-03	61.00	61.00	59.50	59.50	-2.78%	9,631
2026-06-02	61.90	62.80	60.70	61.20	-1.13%	6,928
2026-06-01	63.00	63.20	61.60	61.90	-1.59%	5,640
2026-05-29	62.70	63.60	62.70	62.90	+0.16%	11,113
2026-05-28	62.60	63.50	62.20	62.80	+0.16%	5,215
2026-05-27	62.00	63.30	62.00	62.70	+1.62%	6,064
2026-05-26	62.60	62.60	61.00	61.70	-1.75%	9,216
2026-05-25	62.30	63.40	62.30	62.80	-3.38%	6,268
2026-05-22	64.90	65.60	64.50	65.00	+0.93%	6,981
2026-05-21	64.20	65.50	63.80	64.40	-0.77%	7,606
2026-05-20	63.90	65.40	63.30	64.90	+1.41%	10,813
2026-05-19	62.50	64.70	62.40	64.00	+1.27%	32,416
2026-05-18	63.70	63.80	62.50	63.20	-1.40%	8,636
2026-05-15	65.30	65.60	64.10	64.10	-2.29%	5,601
2026-05-14	65.50	65.90	65.20	65.60	+0.77%	2,877
2026-05-13	65.20	65.50	64.60	65.10	-0.46%	6,837
2026-05-12	66.00	66.00	65.00	65.40	-1.51%	3,654
2026-05-11	67.40	67.40	66.20	66.40	-1.78%	4,040
2026-05-08	66.90	67.60	66.50	67.60	+0.75%	4,573
2026-05-07	67.20	68.30	67.00	67.10	+0.45%	5,312
2026-05-06	65.20	68.20	65.20	66.80	+2.77%	12,167
2026-05-05	64.20	65.20	64.20	65.00	+1.25%	3,194
2026-05-04	65.30	65.90	64.20	64.20	-0.47%	6,164
2026-04-30	63.50	64.50	62.90	64.50	+0.94%	5,436
2026-04-29	64.60	64.60	63.40	63.90	-0.93%	5,932
2026-04-28	64.40	64.80	63.90	64.50	+0.47%	3,659
2026-04-27	64.20	64.90	63.60	64.20	+0.16%	4,072
2026-04-24	64.50	64.70	63.50	64.10	-0.93%	5,565
2026-04-23	65.50	65.70	64.30	64.70	-0.92%	3,321
2026-04-22	65.80	66.00	65.00	65.30	-0.76%	4,358
2026-04-21	66.70	67.40	65.30	65.80	-0.90%	4,455
2026-04-20	67.40	67.60	66.30	66.40	-2.78%	3,465
2026-04-17	65.80	68.30	65.80	68.30	+3.96%	11,432
2026-04-16	65.00	67.30	65.00	65.70	+1.08%	11,906
2026-04-15	65.10	65.40	64.70	65.00	-0.15%	3,296
2026-04-14	64.60	65.70	64.60	65.10	+0.62%	8,103
2026-04-13	65.00	65.00	64.00	64.70	-1.22%	3,200
2026-04-10	64.00	66.00	63.90	65.50	+2.02%	3,392
2026-04-09	64.60	65.10	63.60	64.20	-1.83%	4,872
2026-04-08	64.80	66.60	64.80	65.40	+3.48%	9,362
2026-04-07	64.40	64.50	62.50	63.20	-0.78%	5,838
2026-04-02	63.30	64.40	62.80	63.70	+0.31%	3,491
2026-04-01	62.90	63.80	62.80	63.50	+3.08%	4,839
2026-03-31	61.80	62.50	61.30	61.60	+0.16%	3,210
2026-03-30	61.70	61.90	60.70	61.50	-0.32%	6,180
2026-03-27	62.40	62.70	61.00	61.70	-0.48%	14,781
2026-03-26	61.10	62.80	60.40	62.00	+1.64%	6,787
2026-03-25	61.10	62.10	60.70	61.00	+0.66%	4,133
2026-03-24	61.30	61.40	60.40	60.60	-1.14%	4,780
2026-03-23	60.60	62.50	59.50	61.30	+0.33%	8,906
2026-03-20	61.20	61.80	60.90	61.10	-0.16%	4,687
2026-03-19	62.50	62.50	61.20	61.20	-3.32%	7,150
2026-03-18	63.20	63.70	62.40	63.30	+0.32%	2,905
2026-03-17	62.70	63.60	62.60	63.10	+0.00%	2,335
2026-03-16	63.40	64.20	62.60	63.10	-0.63%	4,048
2026-03-13	64.50	64.50	63.20	63.50	-1.85%	5,045
2026-03-12	65.40	65.50	63.90	64.70	-1.07%	5,770
2026-03-11	66.60	66.60	65.40	65.40	-1.95%	5,009
2026-03-10	66.70	67.80	66.70	66.70	+1.21%	4,888
2026-03-09	66.40	66.80	65.30	65.90	-2.37%	7,000
2026-03-06	68.90	68.90	66.70	67.50	-0.15%	4,696
2026-03-05	68.10	68.80	67.60	67.60	-1.02%	4,584
2026-03-04	69.20	69.20	67.90	68.30	+0.44%	3,299
2026-03-03	69.50	69.50	67.90	68.00	-2.86%	14,000
2026-03-02	70.90	71.10	69.90	70.00	-4.11%	7,616
2026-02-27	72.40	73.00	72.10	73.00	+0.55%	7,414
2026-02-26	72.30	72.60	71.20	72.60	+0.41%	3,139
2026-02-25	72.00	72.40	71.20	72.30	+0.70%	3,439
2026-02-24	70.90	71.80	70.70	71.80	+1.56%	4,882
2026-02-23	71.40	72.00	70.70	70.70	-1.81%	3,621
2026-02-20	71.00	72.00	70.30	72.00	+1.55%	6,014
2026-02-19	70.40	71.30	70.00	70.90	+0.28%	4,440
2026-02-18	69.10	70.70	69.10	70.70	+1.14%	5,679
2026-02-17	69.00	69.90	68.00	69.90	+1.45%	16,994
2026-02-16	71.80	71.80	68.50	68.90	-4.04%	7,319
2026-02-13	71.60	72.30	71.50	71.80	+0.28%	7,450
2026-02-12	70.10	72.20	70.10	71.60	+1.56%	7,723
2026-02-11	71.20	71.40	70.10	70.50	-1.26%	4,261
2026-02-10	69.40	71.40	69.40	71.40	+3.33%	4,230
2026-02-09	69.10	69.50	68.20	69.10	-0.58%	7,052
2026-02-06	73.70	73.70	67.40	69.50	-6.84%	25,420
2026-02-05	75.80	75.80	74.40	74.60	-1.45%	5,235
2026-02-04	73.60	76.00	73.40	75.70	+2.85%	7,699
2026-02-03	73.70	73.70	73.20	73.60	+0.00%	3,240
2026-02-02	73.10	73.90	72.70	73.60	+0.96%	3,781
2026-01-30	72.80	73.20	72.60	72.90	+0.41%	2,062
2026-01-29	73.40	73.50	72.60	72.60	-1.22%	2,619
2026-01-28	73.30	73.60	73.10	73.50	+0.00%	1,157
2026-01-27	73.80	73.80	72.90	73.50	+0.00%	4,003
2026-01-26	74.80	75.00	73.40	73.50	-2.26%	2,741
2026-01-23	75.90	75.90	74.20	75.20	-0.92%	3,709
2026-01-22	76.20	77.40	75.80	75.90	-0.39%	5,885
2026-01-21	75.80	76.40	75.00	76.20	+1.06%	2,169
2026-01-20	76.00	76.00	74.80	75.40	-1.05%	2,873
2026-01-19	76.60	76.70	75.80	76.20	-1.30%	2,647
2026-01-16	78.60	78.70	77.20	77.20	-2.28%	2,553
2026-01-15	78.40	79.00	77.70	79.00	+0.89%	2,807
2026-01-14	77.30	78.30	76.70	78.30	+1.69%	3,800
2026-01-13	77.60	78.00	76.40	77.00	+0.26%	2,377
2026-01-12	77.90	77.90	76.10	76.80	-1.41%	2,596
2026-01-09	76.60	78.00	76.50	77.90	+1.56%	3,831
2026-01-08	77.20	77.20	76.20	76.70	-0.52%	2,969
2026-01-07	76.50	78.00	76.50	77.10	+0.78%	5,028
2026-01-06	76.50	76.90	76.00	76.50	-0.26%	2,923
2026-01-05	75.70	76.70	75.40	76.70	+1.46%	5,284
2026-01-02	76.00	76.50	75.60	75.60	-0.26%	1,180
2025-12-31	76.00	76.30	75.80	75.80	-0.26%	1,036
2025-12-30	76.50	76.50	75.80	76.00	+0.00%	1,825
2025-12-29	75.00	76.40	75.00	76.00	+1.20%	3,570
2025-12-24	74.90	75.50	74.80	75.10	+0.27%	1,156
2025-12-23	74.60	75.10	74.10	74.90	-0.27%	1,990
2025-12-22	75.60	76.00	74.50	75.10	-0.79%	8,259
2025-12-19	78.20	78.20	75.70	75.70	-3.32%	4,451
2025-12-18	75.70	78.50	75.70	78.30	+3.16%	7,314
2025-12-17	74.90	75.90	74.10	75.90	+0.80%	2,293
2025-12-16	75.20	75.50	74.60	75.30	+0.40%	1,671
2025-12-15	75.60	75.80	74.90	75.00	-0.79%	2,775
2025-12-12	74.90	76.50	74.90	75.60	+1.07%	3,154
2025-12-11	74.60	74.80	73.80	74.80	+0.40%	3,412
2025-12-10	74.90	75.00	74.10	74.50	-0.67%	2,265
2025-12-09	76.40	76.40	74.50	75.00	-1.83%	1,952
2025-12-08	76.50	77.50	76.20	76.40	+0.13%	4,841
2025-12-05	75.40	77.00	75.40	76.30	+1.60%	4,510
2025-12-04	74.20	75.20	73.80	75.10	+1.76%	3,952
2025-12-03	72.40	74.30	72.40	73.80	+2.07%	9,689
2025-12-02	73.00	73.00	72.10	72.30	-0.82%	2,540
2025-12-01	73.30	73.30	72.30	72.90	-0.95%	2,794
2025-11-28	72.90	73.60	72.50	73.60	+0.96%	5,051
2025-11-27	72.10	73.10	72.00	72.90	+0.55%	2,478
2025-11-26	72.10	73.00	71.60	72.50	+0.97%	3,008
2025-11-25	71.30	71.80	70.50	71.80	+0.98%	6,135
2025-11-24	71.40	72.50	71.10	71.10	-0.14%	8,685
2025-11-21	70.40	71.60	69.40	71.20	+0.71%	6,417
2025-11-20	71.30	71.50	70.50	70.70	-0.70%	2,729
2025-11-19	71.40	71.90	70.70	71.20	-0.28%	3,682
2025-11-18	71.50	71.60	70.50	71.40	-1.11%	2,218
2025-11-17	72.40	72.40	71.20	72.20	-0.14%	4,585
2025-11-14	72.90	72.90	71.30	72.30	-1.09%	4,185
2025-11-13	73.20	73.20	72.10	73.10	+0.55%	2,689
2025-11-12	71.90	73.00	71.90	72.70	+1.54%	3,628
2025-11-11	70.80	72.00	70.80	71.60	+1.13%	3,769
2025-11-10	70.00	71.40	70.00	70.80	+1.00%	3,205
2025-11-07	71.20	71.20	70.10	70.10	-1.54%	2,870
2025-11-06	72.10	72.50	70.60	71.20	-0.70%	4,150
2025-11-05	71.90	72.10	71.00	71.70	-0.42%	4,345
2025-11-04	72.40	72.40	70.50	72.00	-1.10%	5,541
2025-11-03	73.70	74.10	72.80	72.80	-1.09%	1,986
2025-10-31	73.00	74.10	73.00	73.60	+0.41%	3,341
2025-10-30	74.90	74.90	72.90	73.30	-2.40%	2,466
2025-10-29	75.50	76.50	74.60	75.10	-0.53%	5,173
2025-10-28	75.90	75.90	74.60	75.50	-0.40%	3,205
2025-10-27	76.40	76.40	75.60	75.80	-0.52%	1,140
2025-10-24	75.80	76.20	75.30	76.20	+0.13%	2,270

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+3.98%). 가장 약한 달: 3월 (-9.41%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.31%
2월+1.42%
3월-9.41%
4월+1.77%
5월-1.48%
6월-4.91%
7월+1.51%
8월+1.30%
9월-5.91%
10월-1.60%
11월+1.10%
12월+3.98%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Peugeot Invest SA (PEUG.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 53.20. Closelook 데이터 레이크의 일별 가격 기록 기준.

PEUG.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 79.00, 최저 48.80 (2026-10-16 기준).

Peugeot Invest SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PEUG.PA의 가장 강한 달은 12월(평균 +3.98%), 가장 약한 달은 3월(평균 -9.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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