—
C+
C+ The full Closelook — membership. Open the C+ overview

Piraeus Bank S.A. (PIRBF) — 주가 히스토리

2026-09-01 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0112.6312.6312.6312.63+0.00%0
2026-08-3112.6312.6312.6312.63+0.00%0
2026-08-2812.6312.6312.6312.63+0.00%0
2026-08-2712.6312.6312.6312.63+0.00%0
2026-08-2612.6312.6312.6312.63+0.00%0
2026-08-2512.6312.6312.6312.63+0.00%0
2026-08-2412.6312.6312.6312.63+5.25%105
2026-08-2112.0012.0012.0012.00+6.76%109
2026-08-2011.2411.2411.2411.24+0.00%0
2026-08-1911.2411.2411.2411.24+0.00%0
2026-08-1811.2411.2411.2411.24+0.00%0
2026-08-1711.2411.2411.2411.24+0.00%0
2026-08-1411.2411.2411.2411.24+0.00%0
2026-08-1311.2411.2411.2411.24+0.00%0
2026-08-1211.2411.2411.2411.24+0.00%0
2026-08-1111.2411.2411.2411.24+0.00%0
2026-08-1011.2411.2411.2411.24+0.00%0
2026-08-0711.2411.2411.2411.24+0.00%0
2026-08-0611.2411.2411.2411.24+0.00%0
2026-08-0511.2411.2411.2411.24+0.00%0
2026-08-0411.2411.2411.2411.24+0.00%0
2026-08-0311.2411.2411.2411.24+0.00%0
2026-07-3111.2411.2411.2411.24+0.00%0
2026-07-3011.2411.2411.2411.24+0.00%0
2026-07-2911.2411.2411.2411.24+0.00%0
2026-07-2811.2411.2411.2411.24+0.00%0
2026-07-2711.2411.2411.2411.24+0.00%0
2026-07-2411.2411.2411.2411.24+0.00%0
2026-07-2311.2411.2411.2411.24+0.00%0
2026-07-2211.2411.2411.2411.24+0.00%0
2026-07-2111.2411.2411.2411.24+0.00%0
2026-07-2011.2411.2411.2411.24+0.00%0
2026-07-1711.2411.2411.2411.24+0.00%0
2026-07-1611.2411.2411.2411.24+0.00%0
2026-07-1511.2411.2411.2411.24+0.00%0
2026-07-1411.2411.2411.2411.24+0.00%0
2026-07-1311.2411.2411.2411.24+0.00%0
2026-07-1011.2411.2411.2411.24+0.00%0
2026-07-0911.2411.2411.2411.24+2.18%129
2026-07-0811.0011.0011.0011.00+0.00%0
2026-07-0711.0011.0011.0011.00+0.00%0
2026-07-0611.0011.0011.0011.00+8.59%0
2026-07-0310.1310.1310.1310.13-7.91%8
2026-07-0211.0011.0011.0011.00+0.00%0
2026-07-0111.0011.0011.0011.00+2.33%121
2026-06-3010.7510.7510.7510.75+0.00%0
2026-06-2910.7510.7510.7510.75+0.00%0
2026-06-2610.7510.7510.7510.75+0.00%0
2026-06-2510.7510.7510.7510.75+0.00%0
2026-06-2410.7510.7510.7510.75+12.57%1,000
2026-06-239.559.559.559.55+0.00%0
2026-06-229.559.559.559.55+0.00%0
2026-06-189.559.559.559.55+0.00%0
2026-06-179.559.559.559.55+0.00%0
2026-06-169.559.559.559.55+0.00%0
2026-06-159.559.559.559.55+0.00%0
2026-06-129.559.559.559.55+0.00%0
2026-06-119.559.559.559.55+0.00%0
2026-06-109.559.559.559.55+0.00%0
2026-06-099.559.559.559.55+0.00%0
2026-06-089.559.559.559.55+0.00%0
2026-06-059.559.559.559.55+0.00%0
2026-06-049.559.559.559.55+0.00%0
2026-06-039.559.559.559.55+0.00%0
2026-06-029.559.559.559.55+0.00%0
2026-06-019.559.559.559.55+0.00%0
2026-05-299.559.559.559.55+0.00%0
2026-05-289.559.559.559.55+0.00%0
2026-05-279.559.559.559.55+0.00%0
2026-05-269.559.559.559.55+0.00%0
2026-05-229.559.559.559.55+0.00%0
2026-05-219.559.559.559.55+0.00%0
2026-05-209.559.559.559.55+0.00%0
2026-05-199.559.559.559.55+0.00%0
2026-05-189.559.559.559.55+0.00%0
2026-05-159.559.559.559.55+0.00%0
2026-05-149.559.559.559.55+0.00%0
2026-05-139.559.559.559.55+0.00%0
2026-05-129.559.559.559.55+0.00%0
2026-05-119.559.559.559.55+0.00%0
2026-05-089.559.559.559.55+0.00%0
2026-05-079.559.559.559.55+0.00%0
2026-05-069.559.559.559.55+0.00%0
2026-05-059.559.559.559.55+0.00%0
2026-05-049.559.559.559.55+0.00%0
2026-05-019.559.559.559.55+0.00%0
2026-04-309.559.559.559.55+0.00%0
2026-04-299.559.559.559.55+5.88%1,742
2026-04-289.029.029.029.02+0.00%0
2026-04-279.029.029.029.02+0.00%0
2026-04-249.029.029.029.02+0.00%0
2026-04-239.029.029.029.02+0.00%0
2026-04-229.029.029.029.02+0.00%0
2026-04-219.029.029.029.02+0.00%0
2026-04-209.029.029.029.02+0.00%0
2026-04-179.029.029.029.02+0.00%0
2026-04-169.029.029.029.02+0.00%0
2026-04-159.029.029.029.02+0.00%0
2026-04-149.029.029.029.02+0.00%0
2026-04-139.029.029.029.02+0.00%0
2026-04-109.029.029.029.02+0.00%0
2026-04-099.029.029.029.02+0.00%0
2026-04-089.029.029.029.02+0.00%0
2026-04-079.029.029.029.02+0.00%0
2026-04-069.029.029.029.02+0.00%0
2026-04-038.789.028.789.02+0.00%100
2026-04-029.029.029.029.02+0.00%0
2026-04-019.029.029.029.02+3.80%100
2026-03-318.698.698.698.69+0.00%0
2026-03-308.698.698.698.69+0.00%0
2026-03-278.698.698.698.69+0.00%0
2026-03-268.698.698.698.69+0.00%0
2026-03-258.708.708.698.69-1.25%802
2026-03-248.808.808.808.80+0.00%0
2026-03-238.808.808.808.80+0.00%0
2026-03-208.808.808.808.80+0.00%0
2026-03-198.748.808.748.80+0.34%608
2026-03-188.778.778.778.77+0.00%0
2026-03-178.778.778.778.77+0.00%0
2026-03-168.778.778.778.77+0.00%0
2026-03-138.778.778.778.77+0.00%0
2026-03-128.778.778.778.77+0.00%0
2026-03-118.778.778.778.77+0.00%0
2026-03-108.778.778.778.77+5.79%1,001
2026-03-098.298.298.298.29-5.58%1,000
2026-03-068.788.788.788.78+0.00%0
2026-03-058.788.788.788.78+0.00%0
2026-03-048.788.788.788.78+0.00%0
2026-03-038.788.788.788.78-12.20%102
2026-03-0210.0010.0010.0010.00+0.00%0
2026-02-2710.0010.0010.0010.00+4.93%600
2026-02-269.529.539.529.53+1.49%4,837
2026-02-259.399.399.399.39+0.00%0
2026-02-249.399.399.399.39-1.98%127
2026-02-239.589.589.589.58+0.00%0
2026-02-209.589.589.589.58-1.14%101
2026-02-199.699.699.699.69-4.06%100
2026-02-189.7610.109.7610.10+5.54%300
2026-02-179.579.579.579.57-4.78%100
2026-02-1310.0510.0510.0510.05-3.37%200
2026-02-1210.4010.4010.4010.40+0.68%100
2026-02-1110.3610.3610.3310.33-5.58%8,100
2026-02-1010.3510.9410.3510.94+5.91%629
2026-02-0910.3310.3310.3310.33+0.39%100
2026-02-0610.2910.2910.2910.29-3.83%100
2026-02-0510.7010.7010.7010.70+0.00%0
2026-02-0410.3810.7010.3810.70+2.98%200
2026-02-0310.3810.3910.3810.39+1.86%1,600
2026-02-0210.1510.2010.1510.20-0.39%1,972
2026-01-3010.2410.2410.2410.24-2.01%448
2026-01-2910.4510.4510.4510.45+0.00%0
2026-01-2810.3710.4510.3710.45+7.51%501
2026-01-279.729.729.729.72+0.00%0
2026-01-269.729.729.729.72+0.00%0
2026-01-239.729.729.729.72-1.42%100
2026-01-229.869.869.869.86+3.79%121
2026-01-219.509.509.509.50+3.71%100
2026-01-209.169.169.169.16+0.00%0
2026-01-169.169.169.169.16+0.00%0
2026-01-159.169.169.169.16+0.00%0
2026-01-149.169.169.169.16-2.66%100
2026-01-138.989.418.989.41+8.79%350
2026-01-128.658.658.658.65+0.00%0
2026-01-098.658.658.658.65+0.00%0
2026-01-088.638.658.638.65+5.42%200
2026-01-078.218.218.218.21+0.00%0
2026-01-068.218.218.218.21+0.00%0
2026-01-058.218.218.218.21+0.00%0
2026-01-028.218.218.218.21+0.00%0
2025-12-318.218.218.218.21+0.00%0
2025-12-308.218.218.218.21+0.00%0
2025-12-298.218.218.218.21+0.00%0
2025-12-268.218.218.218.21+0.00%0
2025-12-248.218.218.218.21+0.00%0
2025-12-238.218.218.218.21+0.00%0
2025-12-228.218.218.218.21+0.00%0
2025-12-198.218.218.218.21+0.00%0
2025-12-188.218.218.218.21+0.00%0
2025-12-178.218.218.218.21+0.00%0
2025-12-168.218.218.218.21+0.00%0
2025-12-158.218.218.218.21+0.00%0
2025-12-128.218.218.218.21+0.00%0
2025-12-118.218.218.218.21+0.00%0
2025-12-108.218.218.218.21+0.00%0
2025-12-098.218.218.218.21+0.00%0
2025-12-088.218.218.218.21+0.00%0
2025-12-058.218.218.218.21+0.00%0
2025-12-048.218.218.218.21+0.00%0
2025-12-038.218.218.218.21+0.00%0
2025-12-028.218.218.218.21+0.00%0
2025-12-018.218.218.218.21+0.00%0
2025-11-288.218.218.218.21+0.00%0
2025-11-268.218.218.218.21+0.00%0
2025-11-258.218.218.218.21+0.00%0
2025-11-248.218.218.218.21-0.30%171
2025-11-218.238.238.238.23+0.00%0
2025-11-208.238.238.238.23+0.00%0
2025-11-198.238.238.238.23+0.00%0
2025-11-188.238.238.238.23+0.00%0
2025-11-178.238.238.238.23+0.00%0
2025-11-148.238.238.238.23+0.00%0
2025-11-138.238.238.238.23+0.00%0
2025-11-128.238.238.238.23+0.00%0
2025-11-118.238.238.238.23+0.00%0
2025-11-108.238.238.238.23+0.00%0
2025-11-078.238.238.238.23+0.00%0
2025-11-068.238.238.238.23+0.00%0
2025-11-058.238.238.238.23+0.00%0
2025-11-048.238.238.238.23+0.00%0
2025-11-038.238.238.238.23-0.78%570
2025-10-318.298.298.298.29+0.00%0
2025-10-308.298.298.298.29+0.00%0
2025-10-298.298.298.298.29+0.00%0
2025-10-288.298.298.298.29-8.14%570
2025-10-279.039.039.039.03+0.00%0
2025-10-249.039.039.039.03+0.00%0
2025-10-239.039.039.039.03+0.00%0
2025-10-229.039.039.039.03+0.00%0
2025-10-219.039.039.039.03+0.00%0
2025-10-209.039.039.039.03+0.00%0
2025-10-179.039.039.039.03+0.00%0
2025-10-169.039.039.039.03+0.00%0
2025-10-159.039.039.039.03+0.00%0
2025-10-149.039.039.039.03+0.00%0
2025-10-139.039.039.039.03+0.00%0
2025-10-109.039.039.039.03+0.00%0
2025-10-099.039.039.039.03+0.00%0
2025-10-089.039.039.039.03+0.00%0
2025-10-079.039.039.039.03+0.00%0
2025-10-069.039.039.039.03+0.00%0
2025-10-039.039.039.039.03+0.00%0
2025-10-029.039.039.039.03+0.00%0
2025-10-019.039.039.039.03+0.00%0
2025-09-309.039.039.039.03+12.87%206
2025-09-298.008.008.008.00+0.00%0
2025-09-268.008.008.008.00+0.00%0
2025-09-258.008.008.008.00+0.00%0
2025-09-248.008.008.008.00+0.00%0
2025-09-238.008.008.008.00+0.00%0
2025-09-228.008.008.008.00+0.00%0
2025-09-198.008.008.008.00+0.00%0
2025-09-188.008.008.008.00+0.00%0
2025-09-178.008.008.008.00+0.00%0
2025-09-168.008.008.008.00+0.00%0
2025-09-158.008.008.008.00+0.00%0
2025-09-128.008.008.008.00+0.00%0
2025-09-118.008.008.008.00+0.00%0
2025-09-108.008.008.008.00+0.00%0
2025-09-098.008.008.008.00+0.00%0
2025-09-088.008.008.008.00+0.00%0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+23.16%). 가장 약한 달: 10월 (-8.14%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-01 기준

빠른 답변

Piraeus Bank S.A. (PIRBF)의 최근 종가는 얼마입니까?

2026-09-01 기준 12.63. Closelook 데이터 레이크의 일별 가격 기록 기준.

PIRBF의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 12.63, 최저 8.00 (2026-09-01 기준).

Piraeus Bank S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PIRBF의 가장 강한 달은 7월(평균 +23.16%), 가장 약한 달은 10월(평균 -8.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 419개로 계산.