Remy Cointreau (RCO.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	44.50	45.36	44.02	45.30	+1.34%	28,545
2026-09-01	46.80	46.80	44.62	44.70	-2.27%	50,441
2026-08-31	45.50	46.64	45.50	45.74	-0.31%	41,983
2026-08-28	46.78	47.18	45.88	45.88	-1.92%	44,484
2026-08-27	46.84	46.92	45.56	46.78	-0.47%	49,036
2026-08-26	46.36	47.50	46.36	47.00	+1.60%	32,883
2026-08-25	46.44	47.00	46.12	46.26	-0.52%	45,120
2026-08-24	45.94	47.00	45.94	46.50	+1.13%	36,336
2026-08-21	45.82	46.48	45.46	45.98	+0.70%	30,905
2026-08-20	46.00	46.50	44.50	45.66	-1.00%	84,029
2026-08-19	46.52	46.52	45.56	46.12	-0.47%	39,256
2026-08-18	46.90	47.44	46.00	46.34	-1.11%	28,305
2026-08-17	47.76	47.76	46.60	46.86	-1.88%	60,649
2026-08-14	47.26	47.96	47.22	47.76	+1.19%	29,260
2026-08-13	46.60	47.20	46.46	47.20	+1.55%	43,451
2026-08-12	46.00	46.48	45.50	46.48	+0.69%	29,836
2026-08-11	46.66	46.82	45.92	46.16	-0.82%	25,643
2026-08-10	46.60	47.28	46.32	46.54	-0.13%	35,533
2026-08-07	45.40	47.20	45.40	46.60	+2.69%	50,652
2026-08-06	45.50	46.41	45.10	45.38	+1.29%	54,939
2026-08-05	46.06	46.20	44.78	44.80	-3.03%	69,793
2026-08-04	47.20	47.44	45.50	46.20	-3.27%	80,269
2026-08-03	47.98	49.16	47.72	47.76	-1.49%	80,212
2026-07-31	48.20	48.90	48.04	48.48	-0.04%	113,932
2026-07-30	48.68	49.62	47.94	48.50	-1.06%	121,714
2026-07-29	47.84	49.02	45.36	49.02	+1.07%	105,649
2026-07-28	46.34	48.50	45.36	48.50	+5.71%	81,139
2026-07-27	45.98	47.24	45.78	45.88	+0.97%	49,740
2026-07-24	44.30	45.44	44.24	45.44	+2.16%	35,787
2026-07-23	45.00	45.00	43.42	44.48	-1.16%	59,700
2026-07-22	44.66	46.00	44.50	45.00	+0.22%	44,671
2026-07-21	45.32	45.48	44.68	44.90	-1.32%	33,964
2026-07-20	45.50	45.74	44.98	45.50	-0.91%	45,711
2026-07-17	45.64	46.64	45.64	45.92	-0.17%	62,544
2026-07-16	44.24	46.00	44.00	46.00	+3.65%	84,569
2026-07-15	43.52	44.82	43.44	44.38	+1.98%	22,480
2026-07-14	43.82	44.16	43.12	43.52	-1.23%	49,218
2026-07-13	43.58	44.50	43.42	44.06	+1.29%	47,827
2026-07-10	42.96	43.88	42.80	43.50	+1.68%	67,185
2026-07-09	43.60	43.70	42.20	42.78	-1.29%	37,875
2026-07-08	44.60	45.20	43.34	43.34	-3.69%	103,482
2026-07-07	43.00	45.72	42.92	45.00	+5.63%	138,561
2026-07-06	43.18	43.88	42.42	42.60	-0.51%	29,751
2026-07-03	43.02	43.40	42.76	42.82	-0.70%	21,936
2026-07-02	41.92	43.90	41.92	43.12	+3.50%	46,356
2026-07-01	43.14	43.18	41.36	41.66	-3.30%	51,481
2026-06-30	43.42	43.84	42.24	43.08	+0.28%	48,417
2026-06-29	43.36	43.96	42.70	42.96	-1.06%	57,570
2026-06-26	44.08	44.36	43.42	43.42	-1.76%	62,556
2026-06-25	44.70	45.02	44.06	44.20	-0.94%	66,964
2026-06-24	43.60	44.62	43.60	44.62	+2.01%	74,903
2026-06-23	43.08	43.74	42.50	43.74	-1.71%	136,284
2026-06-22	44.60	44.60	43.34	44.50	-0.04%	33,171
2026-06-19	45.10	45.48	44.08	44.52	-1.98%	52,208
2026-06-18	44.00	45.62	43.30	45.42	+2.76%	89,225
2026-06-17	44.80	45.62	44.18	44.20	-1.38%	75,165
2026-06-16	45.40	45.40	43.80	44.82	-0.36%	52,648
2026-06-15	45.30	45.80	44.98	44.98	+0.99%	56,340
2026-06-12	43.94	45.06	43.52	44.54	+3.39%	86,679
2026-06-11	43.12	43.92	42.90	43.08	-1.10%	41,546
2026-06-10	44.30	44.32	42.84	43.56	-1.00%	71,185
2026-06-09	42.68	44.52	42.20	44.00	+3.04%	114,383
2026-06-08	42.00	43.64	41.76	42.70	+2.25%	83,473
2026-06-05	40.50	42.24	40.50	41.76	+1.46%	86,794
2026-06-04	39.84	42.98	39.84	41.16	+9.76%	311,823
2026-06-03	38.00	38.40	37.34	37.50	-1.42%	71,416
2026-06-02	38.30	38.62	37.94	38.04	+0.69%	83,132
2026-06-01	39.64	39.68	37.78	37.78	-5.41%	74,340
2026-05-29	40.06	40.30	39.56	39.94	-0.40%	132,605
2026-05-28	40.36	40.52	39.68	40.10	-2.00%	77,599
2026-05-27	39.98	41.06	39.90	40.92	+2.92%	87,694
2026-05-26	40.04	40.68	39.76	39.76	-1.29%	62,378
2026-05-25	40.98	41.10	40.28	40.28	-0.79%	25,307
2026-05-22	40.98	41.42	40.60	40.60	-0.93%	83,551
2026-05-21	40.80	41.12	40.16	40.98	+0.15%	65,153
2026-05-20	40.20	40.98	39.84	40.92	+1.14%	103,575
2026-05-19	40.32	40.78	40.00	40.46	+1.20%	89,988
2026-05-18	40.34	41.42	39.42	39.98	-2.58%	99,312
2026-05-15	39.56	41.04	39.56	41.04	+2.60%	79,650
2026-05-14	39.24	40.00	39.12	40.00	+3.09%	49,757
2026-05-13	39.70	39.78	38.74	38.80	-2.56%	52,240
2026-05-12	40.50	40.60	39.78	39.82	-2.21%	55,292
2026-05-11	41.82	41.90	40.72	40.72	-2.02%	70,843
2026-05-08	40.60	41.82	40.50	41.56	+1.86%	82,091
2026-05-07	42.00	42.00	40.58	40.80	-2.53%	113,264
2026-05-06	40.44	42.50	40.44	41.86	+3.77%	72,511
2026-05-05	38.84	40.34	38.84	40.34	+3.65%	65,755
2026-05-04	40.12	40.12	38.80	38.92	-2.65%	68,306
2026-04-30	39.54	40.00	38.44	39.98	+0.76%	96,218
2026-04-29	40.00	40.34	39.52	39.68	-1.64%	57,908
2026-04-28	39.96	40.92	39.84	40.34	+0.80%	53,397
2026-04-27	40.56	40.80	39.66	40.02	-1.48%	61,022
2026-04-24	40.42	40.94	39.88	40.62	-0.49%	63,911
2026-04-23	40.48	41.06	40.38	40.82	+0.49%	34,416
2026-04-22	41.16	41.36	40.44	40.62	-1.55%	32,716
2026-04-21	41.50	41.62	41.08	41.26	+0.10%	53,953
2026-04-20	40.70	42.00	40.62	41.22	-0.19%	78,795
2026-04-17	40.44	41.58	40.44	41.30	+2.74%	49,628
2026-04-16	39.08	40.60	39.04	40.20	+1.82%	63,094
2026-04-15	39.52	39.84	39.22	39.48	-0.25%	65,749
2026-04-14	39.76	40.04	39.44	39.58	+0.61%	68,977
2026-04-13	39.10	39.40	38.76	39.34	-0.71%	45,882
2026-04-10	39.28	40.52	39.00	39.62	+2.01%	47,414
2026-04-09	39.46	39.60	38.14	38.84	-1.47%	93,696
2026-04-08	38.52	40.20	38.20	39.42	+5.51%	142,280
2026-04-07	37.48	38.18	36.72	37.36	+0.54%	77,531
2026-04-02	36.60	37.38	36.60	37.16	+0.32%	42,307
2026-04-01	37.48	37.64	36.48	37.04	+0.71%	67,225
2026-03-31	37.08	37.16	36.10	36.78	-0.27%	84,342
2026-03-30	35.80	36.88	35.50	36.88	+3.02%	55,305
2026-03-27	35.70	36.22	35.46	35.80	+0.73%	136,919
2026-03-26	35.18	36.48	35.02	35.54	+0.79%	110,457
2026-03-25	35.62	36.16	35.24	35.26	+1.09%	130,617
2026-03-24	35.76	35.82	34.88	34.88	-1.64%	104,437
2026-03-23	34.88	36.24	34.24	35.46	+0.80%	111,349
2026-03-20	35.98	36.16	35.14	35.18	-1.07%	124,745
2026-03-19	35.60	36.34	35.36	35.56	-2.36%	73,990
2026-03-18	36.64	37.10	36.00	36.42	-0.44%	61,884
2026-03-17	36.50	36.96	36.20	36.58	+0.61%	39,810
2026-03-16	36.70	37.36	36.34	36.36	-1.09%	46,139
2026-03-13	35.90	37.22	35.42	36.76	+1.10%	108,845
2026-03-12	36.90	37.18	35.90	36.36	-2.10%	103,043
2026-03-11	37.46	37.96	36.82	37.14	-1.38%	113,535
2026-03-10	38.50	38.60	37.24	37.66	-0.69%	72,809
2026-03-09	37.90	38.80	37.36	37.92	-0.78%	81,718
2026-03-06	38.98	39.22	38.22	38.22	-1.95%	77,006
2026-03-05	38.70	39.54	38.60	38.98	+1.99%	63,142
2026-03-04	39.38	40.02	38.18	38.22	-1.49%	83,253
2026-03-03	39.98	40.10	38.80	38.80	-4.86%	123,295
2026-03-02	40.32	41.06	39.82	40.78	-2.21%	90,156
2026-02-27	40.60	41.96	40.02	41.70	+2.71%	77,718
2026-02-26	41.28	41.36	40.48	40.60	-1.46%	101,145
2026-02-25	43.20	43.20	40.06	41.20	-5.94%	161,075
2026-02-24	43.84	44.52	43.48	43.80	+0.69%	56,679
2026-02-23	45.46	45.46	43.50	43.50	-5.19%	112,451
2026-02-20	44.24	46.66	44.08	45.88	+4.32%	128,067
2026-02-19	43.80	44.82	42.82	43.98	-0.05%	68,360
2026-02-18	44.70	44.70	42.82	44.00	-1.70%	139,710
2026-02-17	45.42	45.86	43.98	44.76	-1.10%	113,305
2026-02-16	44.82	46.10	44.68	45.26	+1.75%	72,625
2026-02-13	45.62	45.62	43.90	44.48	-3.09%	96,235
2026-02-12	45.86	46.20	44.70	45.90	+1.55%	82,677
2026-02-11	45.54	46.14	44.46	45.20	-0.57%	110,445
2026-02-10	43.50	45.76	43.10	45.46	+4.70%	118,058
2026-02-09	43.76	44.08	42.74	43.42	-0.28%	48,453
2026-02-06	43.60	43.68	42.34	43.54	-0.09%	74,228
2026-02-05	44.30	44.62	42.80	43.58	-0.82%	99,858
2026-02-04	40.34	43.94	40.04	43.94	+9.19%	171,712
2026-02-03	40.14	41.20	38.78	40.24	+1.16%	90,532
2026-02-02	40.40	40.98	39.62	39.78	-0.75%	77,328
2026-01-30	39.16	40.40	38.90	40.08	+1.47%	137,458
2026-01-29	42.62	43.56	39.50	39.50	+0.82%	201,952
2026-01-28	38.18	39.32	37.78	39.18	+1.40%	97,921
2026-01-27	39.88	39.88	38.16	38.64	-2.91%	106,595
2026-01-26	40.44	40.60	39.60	39.80	-1.49%	55,767
2026-01-23	40.46	40.56	39.86	40.40	-1.27%	96,356
2026-01-22	41.00	41.34	40.54	40.92	+1.94%	74,926
2026-01-21	38.98	40.80	38.98	40.14	+2.92%	98,318
2026-01-20	38.50	39.10	37.70	39.00	+0.21%	94,256
2026-01-19	39.62	39.62	38.54	38.92	-4.37%	135,373
2026-01-16	41.20	42.46	40.64	40.70	-1.60%	82,679
2026-01-15	42.00	42.56	40.92	41.36	-0.53%	76,015
2026-01-14	41.48	42.14	40.22	41.58	+0.58%	85,561
2026-01-13	41.44	42.20	41.04	41.34	+0.05%	85,049
2026-01-12	40.68	41.32	39.98	41.32	+2.02%	141,241
2026-01-09	40.20	41.92	40.12	40.50	+0.75%	196,870
2026-01-08	37.86	41.02	37.56	40.20	+8.01%	319,668
2026-01-07	37.76	38.26	36.40	37.22	-0.91%	146,576
2026-01-06	36.68	37.70	36.20	37.56	+2.40%	120,455
2026-01-05	36.46	37.42	35.92	36.68	+1.05%	138,667
2026-01-02	36.72	36.72	35.82	36.30	-0.93%	87,305
2025-12-31	36.46	36.64	36.12	36.64	+0.83%	36,383
2025-12-30	36.44	36.46	35.76	36.34	+0.11%	63,365
2025-12-29	36.28	36.46	35.80	36.30	-0.06%	87,032
2025-12-24	35.90	36.32	35.84	36.32	+1.23%	24,853
2025-12-23	36.22	36.32	35.66	35.88	-0.94%	71,877
2025-12-22	36.78	36.96	35.68	36.22	-1.63%	101,722
2025-12-19	37.20	37.28	36.34	36.82	-1.02%	99,740
2025-12-18	37.34	37.50	36.74	37.20	+0.00%	67,598
2025-12-17	36.68	37.20	36.28	37.20	+0.49%	137,770
2025-12-16	37.18	37.44	36.86	37.02	-0.27%	105,444
2025-12-15	36.92	37.98	36.58	37.12	+0.81%	75,687
2025-12-12	36.24	37.38	35.66	36.82	+1.15%	110,998
2025-12-11	35.56	36.48	35.32	36.40	+2.88%	117,572
2025-12-10	36.00	36.20	35.08	35.38	-1.56%	121,804
2025-12-09	36.20	37.00	35.62	35.94	-0.88%	102,702
2025-12-08	36.68	36.76	35.80	36.26	-2.05%	176,754
2025-12-05	37.10	37.70	36.66	37.02	+0.22%	108,800
2025-12-04	36.58	37.56	36.32	36.94	-2.07%	190,163
2025-12-03	38.40	38.84	37.66	37.72	-1.62%	89,949
2025-12-02	39.42	39.70	38.34	38.34	-2.44%	82,223
2025-12-01	39.16	39.74	38.70	39.30	-0.91%	113,480
2025-11-28	39.34	39.76	38.46	39.66	+1.38%	119,954
2025-11-27	40.14	41.28	38.90	39.12	+2.62%	339,899
2025-11-26	38.98	38.98	37.70	38.12	-2.61%	273,951
2025-11-25	40.26	40.26	39.02	39.14	-2.00%	88,371
2025-11-24	41.52	41.62	39.58	39.94	-2.68%	135,960
2025-11-21	39.78	41.30	39.70	41.04	+2.70%	62,042
2025-11-20	40.30	40.52	39.64	39.96	-0.35%	73,306
2025-11-19	40.74	40.90	40.10	40.10	-1.13%	79,774
2025-11-18	41.86	41.90	40.56	40.56	-4.20%	111,208
2025-11-17	43.10	43.30	42.10	42.34	-1.58%	36,290
2025-11-14	43.00	43.70	42.44	43.02	+0.09%	64,982
2025-11-13	44.26	44.72	42.92	42.98	-2.72%	71,443
2025-11-12	44.48	44.96	44.08	44.18	-0.50%	54,347
2025-11-11	43.02	44.70	43.02	44.40	+3.59%	59,733
2025-11-10	42.64	43.80	42.40	42.86	+1.56%	79,754
2025-11-07	42.80	43.06	41.78	42.20	-0.80%	79,650
2025-11-06	43.00	43.82	42.44	42.54	-1.21%	105,836
2025-11-05	41.66	43.38	41.20	43.06	+1.65%	70,331
2025-11-04	42.30	42.94	41.64	42.36	-0.84%	101,897
2025-11-03	43.30	43.94	42.64	42.72	-0.60%	108,373
2025-10-31	42.48	43.68	42.28	42.98	-1.83%	201,930
2025-10-30	41.80	45.22	41.46	43.78	-6.73%	291,404
2025-10-29	48.64	48.90	46.94	46.94	-4.40%	94,883
2025-10-28	48.40	49.10	48.16	49.10	+0.90%	62,667
2025-10-27	50.10	50.10	48.54	48.66	-2.37%	99,672
2025-10-24	50.00	50.30	49.16	49.84	-0.20%	72,472
2025-10-23	50.20	50.90	49.86	49.94	-1.11%	62,332
2025-10-22	49.06	50.55	48.90	50.50	+2.48%	104,732
2025-10-21	49.38	49.70	49.10	49.28	+0.61%	68,149
2025-10-20	47.72	49.40	47.72	48.98	+2.17%	148,051
2025-10-17	45.92	48.06	45.80	47.94	+3.81%	95,991
2025-10-16	44.50	46.58	44.46	46.18	+4.24%	129,695
2025-10-15	43.52	44.90	43.32	44.30	+4.98%	172,732
2025-10-14	43.28	44.00	42.20	42.20	-3.21%	160,871
2025-10-13	43.84	44.58	42.90	43.60	-0.23%	173,693
2025-10-10	46.08	46.20	43.70	43.70	-4.92%	200,077
2025-10-09	46.88	47.08	45.40	45.96	-2.13%	101,102
2025-10-08	46.92	47.40	46.20	46.96	+0.69%	64,682
2025-10-07	48.24	48.80	45.98	46.64	-3.36%	130,584
2025-10-06	47.86	48.26	47.20	48.26	+0.63%	68,373
2025-10-03	46.90	48.10	46.50	47.96	+2.26%	91,153
2025-10-02	46.72	47.50	46.44	46.90	+1.21%	78,844
2025-10-01	45.94	46.86	45.80	46.34	+0.78%	80,835
2025-09-30	45.56	46.08	44.70	45.98	+0.52%	100,045
2025-09-29	45.78	46.20	45.36	45.74	+0.53%	97,132
2025-09-26	46.30	46.54	45.06	45.50	-2.02%	124,803
2025-09-25	47.26	47.56	46.22	46.44	-1.78%	71,388
2025-09-24	46.98	47.28	46.32	47.28	+0.60%	48,454
2025-09-23	46.64	47.98	46.64	47.00	+0.99%	66,324
2025-09-22	46.38	47.00	46.10	46.54	-0.43%	82,866
2025-09-19	46.26	47.04	46.12	46.74	+0.99%	99,758
2025-09-18	46.50	47.10	45.98	46.28	-0.69%	51,567
2025-09-17	46.32	46.96	45.80	46.60	+1.04%	62,647
2025-09-16	46.02	46.62	45.52	46.12	+0.22%	103,209
2025-09-15	46.62	47.68	46.02	46.02	-0.43%	123,945
2025-09-12	46.84	46.84	45.82	46.22	-1.11%	73,949
2025-09-11	47.42	47.62	46.48	46.74	-1.43%	86,811
2025-09-10	50.00	50.05	46.58	47.42	-5.25%	285,275

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+14.37%). 가장 약한 달: 3월 (-12.28%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.17%
2월+0.25%
3월-12.28%
4월+9.04%
5월-0.49%
6월+3.28%
7월+14.37%
8월-1.29%
9월-12.08%
10월-7.25%
11월-7.16%
12월-6.77%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Remy Cointreau (RCO.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 45.30. Closelook 데이터 레이크의 일별 가격 기록 기준.

RCO.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.05, 최저 34.24 (2026-09-02 기준).

Remy Cointreau이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RCO.PA의 가장 강한 달은 7월(평균 +14.37%), 가장 약한 달은 3월(평균 -12.28%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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