Sligro Food Group NV (SLIGR.AS) — 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	9.50	9.50	9.18	9.19	-3.57%	188,045
2026-10-15	9.37	9.57	9.28	9.53	-1.45%	198,429
2026-10-14	9.68	9.75	9.60	9.67	+0.73%	80,891
2026-10-13	9.48	9.61	9.44	9.60	+1.16%	74,627
2026-10-12	9.54	9.54	9.41	9.49	-0.42%	88,683
2026-10-09	9.63	9.71	9.46	9.53	-0.94%	99,557
2026-10-08	9.60	9.66	9.42	9.62	+1.16%	54,480
2026-10-07	9.61	9.61	9.40	9.51	-0.73%	82,037
2026-10-06	9.49	9.59	9.42	9.58	+1.70%	43,993
2026-10-05	9.55	9.56	9.40	9.42	-0.32%	54,494
2026-10-02	9.60	9.60	9.41	9.45	-0.32%	43,786
2026-10-01	9.80	9.80	9.41	9.48	-3.36%	116,621
2026-09-30	9.88	9.94	9.81	9.81	+0.20%	101,155
2026-09-29	9.77	9.85	9.74	9.79	+0.20%	68,656
2026-09-28	9.83	9.90	9.77	9.77	-0.61%	76,262
2026-09-25	9.75	9.83	9.58	9.83	-0.91%	123,226
2026-09-24	10.00	10.18	9.92	9.92	-0.80%	107,548
2026-09-23	10.30	10.30	9.94	10.00	-1.96%	158,646
2026-09-22	10.40	10.42	10.20	10.20	+0.00%	116,489
2026-09-21	10.12	10.30	10.08	10.20	+0.99%	65,726
2026-09-18	10.16	10.34	10.10	10.10	-1.17%	94,660
2026-09-17	10.36	10.36	10.18	10.22	+0.00%	24,444
2026-09-16	10.18	10.26	10.08	10.22	+0.79%	36,135
2026-09-15	10.26	10.28	10.08	10.14	-1.17%	54,649
2026-09-14	10.24	10.36	10.24	10.26	+0.20%	35,584
2026-09-11	10.30	10.34	10.22	10.24	-0.19%	44,497
2026-09-10	10.28	10.32	10.22	10.26	+0.00%	29,580
2026-09-09	10.44	10.44	10.22	10.26	-0.97%	48,028
2026-09-08	10.40	10.44	10.36	10.36	-0.38%	29,593
2026-09-07	10.52	10.58	10.38	10.40	-1.33%	33,653
2026-09-04	10.56	10.56	10.40	10.54	+0.57%	53,169
2026-09-03	10.34	10.48	10.30	10.48	+1.35%	54,376
2026-09-02	10.40	10.46	10.34	10.34	-0.58%	43,423
2026-09-01	10.46	10.52	10.40	10.40	-1.33%	41,490
2026-08-31	10.46	10.54	10.40	10.54	+0.57%	154,908
2026-08-28	10.50	10.60	10.48	10.48	-0.19%	42,635
2026-08-27	10.52	10.58	10.36	10.50	-0.38%	61,574
2026-08-26	10.56	10.68	10.52	10.54	+0.00%	28,047
2026-08-25	10.64	10.68	10.52	10.54	-0.94%	50,142
2026-08-24	10.68	10.72	10.60	10.64	-1.12%	88,792
2026-08-21	10.64	10.77	10.64	10.76	+0.00%	48,303
2026-08-20	10.82	10.88	10.70	10.76	-0.37%	41,503
2026-08-19	10.60	10.82	10.60	10.80	+1.31%	44,368
2026-08-18	10.50	10.70	10.50	10.66	+0.00%	51,947
2026-08-17	10.70	10.72	10.54	10.66	-0.56%	67,763
2026-08-14	10.60	10.72	10.56	10.72	+1.32%	39,350
2026-08-13	10.70	10.72	10.56	10.58	-0.94%	63,430
2026-08-12	10.60	10.78	10.54	10.68	-0.37%	72,939
2026-08-11	10.84	10.86	10.58	10.72	-0.92%	58,940
2026-08-10	10.82	10.92	10.80	10.82	+0.00%	38,930
2026-08-07	10.62	10.94	10.56	10.82	+1.88%	65,591
2026-08-06	10.52	10.82	10.52	10.62	+0.00%	40,426
2026-08-05	10.54	10.62	10.50	10.62	+0.95%	59,988
2026-08-04	10.74	10.92	10.52	10.52	-2.05%	77,311
2026-08-03	10.42	10.82	10.42	10.74	+2.29%	63,431
2026-07-31	10.66	10.66	10.40	10.50	-1.50%	70,563
2026-07-30	10.44	10.80	10.42	10.66	+3.29%	103,853
2026-07-29	10.20	10.42	10.20	10.32	+0.78%	61,564
2026-07-28	10.08	10.32	9.93	10.24	+1.19%	78,674
2026-07-27	10.28	10.28	9.91	10.12	-0.59%	141,696
2026-07-24	10.88	10.88	10.14	10.18	-6.26%	211,765
2026-07-23	10.46	11.10	10.14	10.86	-5.73%	186,582
2026-07-22	11.56	11.66	11.38	11.52	+0.00%	63,033
2026-07-21	11.94	11.94	11.46	11.52	-3.52%	67,560
2026-07-20	12.12	12.14	11.94	11.94	-1.49%	30,269
2026-07-17	12.22	12.24	12.10	12.12	-0.82%	19,356
2026-07-16	12.28	12.28	12.10	12.22	-0.49%	33,023
2026-07-15	11.98	12.28	11.88	12.28	+0.82%	45,812
2026-07-14	11.90	12.22	11.90	12.18	+1.33%	39,564
2026-07-13	12.08	12.14	11.98	12.02	-0.83%	32,009
2026-07-10	12.24	12.28	12.04	12.12	-0.16%	23,480
2026-07-09	12.24	12.30	12.08	12.14	-0.49%	35,118
2026-07-08	12.30	12.30	12.02	12.20	+0.49%	28,513
2026-07-07	12.10	12.28	12.08	12.14	+0.83%	61,939
2026-07-06	11.80	12.10	11.80	12.04	+1.35%	38,988
2026-07-03	11.44	11.98	11.42	11.88	+3.48%	50,474
2026-07-02	11.38	11.52	11.30	11.48	+1.77%	34,202
2026-07-01	11.40	11.40	11.24	11.28	-0.18%	23,886
2026-06-30	11.30	11.42	11.30	11.30	-1.05%	26,896
2026-06-29	11.26	11.54	11.26	11.42	-0.17%	42,624
2026-06-26	11.50	11.50	11.20	11.44	+2.14%	35,251
2026-06-25	11.26	11.30	11.10	11.20	-0.18%	58,529
2026-06-24	11.28	11.30	11.16	11.22	-0.18%	41,944
2026-06-23	11.20	11.30	11.10	11.24	-0.18%	46,882
2026-06-22	11.56	11.56	11.14	11.26	-1.92%	81,837
2026-06-19	11.52	11.62	11.48	11.48	-1.37%	48,872
2026-06-18	11.90	11.90	11.52	11.64	-1.52%	66,945
2026-06-17	12.18	12.18	11.76	11.82	-1.66%	93,462
2026-06-16	12.30	12.30	11.98	12.02	-1.80%	69,654
2026-06-15	12.64	12.70	12.24	12.24	-3.01%	94,689
2026-06-12	12.70	12.96	12.62	12.62	-0.32%	98,529
2026-06-11	13.64	13.68	12.40	12.66	-11.22%	422,784
2026-06-10	13.64	14.30	13.64	14.26	+4.70%	115,757
2026-06-09	13.50	13.90	13.50	13.62	+1.19%	86,056
2026-06-08	13.14	13.64	13.14	13.46	+0.60%	132,996
2026-06-05	13.20	13.42	13.08	13.38	+1.06%	69,369
2026-06-04	13.36	13.50	13.24	13.24	-0.75%	75,428
2026-06-03	13.00	13.40	12.98	13.34	+2.46%	73,482
2026-06-02	12.90	13.04	12.84	13.02	+1.24%	45,879
2026-06-01	13.02	13.02	12.78	12.86	-0.62%	69,454
2026-05-29	13.08	13.16	12.92	12.94	-0.92%	83,727
2026-05-28	12.90	13.16	12.90	13.06	+0.62%	64,267
2026-05-27	12.90	13.00	12.90	12.98	+0.31%	60,243
2026-05-26	12.98	13.06	12.94	12.94	-0.15%	53,221
2026-05-25	12.86	13.06	12.86	12.96	+0.31%	45,628
2026-05-22	13.04	13.14	12.80	12.92	-0.31%	75,614
2026-05-21	12.80	13.18	12.80	12.96	+0.47%	52,340
2026-05-20	12.96	13.02	12.68	12.90	+0.62%	76,333
2026-05-19	12.90	13.08	12.70	12.82	-1.08%	70,442
2026-05-18	12.78	13.16	12.74	12.96	+1.09%	71,552
2026-05-15	12.90	12.94	12.80	12.82	-1.08%	53,718
2026-05-14	12.80	13.04	12.80	12.96	+1.73%	73,993
2026-05-13	12.52	12.76	12.52	12.74	+1.76%	65,396
2026-05-12	13.00	13.00	12.52	12.52	-1.88%	66,974
2026-05-11	12.78	12.88	12.74	12.76	-0.31%	68,925
2026-05-08	12.94	13.00	12.70	12.80	-1.08%	82,943
2026-05-07	13.14	13.26	12.90	12.94	-1.07%	65,054
2026-05-06	12.98	13.12	12.98	13.08	+1.24%	94,312
2026-05-05	12.90	13.22	12.90	12.92	-0.31%	65,137
2026-05-04	13.04	13.20	12.90	12.96	-0.31%	86,364
2026-04-30	12.80	13.10	12.80	13.00	+0.31%	52,775
2026-04-29	12.80	13.02	12.80	12.96	+1.25%	69,365
2026-04-28	13.56	13.56	12.72	12.80	-5.33%	162,639
2026-04-27	13.54	13.76	13.44	13.52	+0.00%	52,141
2026-04-24	13.42	13.58	13.42	13.52	+0.30%	57,676
2026-04-23	13.42	13.54	13.32	13.48	+0.30%	54,202
2026-04-22	13.48	13.64	13.44	13.44	-0.30%	44,561
2026-04-21	13.34	13.60	13.34	13.48	+1.20%	58,720
2026-04-20	13.10	13.46	13.04	13.32	+1.22%	69,916
2026-04-17	13.00	13.20	13.00	13.16	+0.46%	85,229
2026-04-16	13.16	13.16	12.52	13.10	-2.38%	184,562
2026-04-15	13.50	13.70	13.34	13.42	-0.59%	80,631
2026-04-14	13.54	13.66	13.38	13.50	+0.30%	74,184
2026-04-13	13.86	13.92	13.32	13.46	-2.89%	101,639
2026-04-10	13.56	14.00	13.36	13.86	+1.32%	100,509
2026-04-09	13.56	13.76	13.56	13.68	+0.00%	70,357
2026-04-08	13.68	13.68	13.46	13.68	+3.32%	73,560
2026-04-07	13.54	13.70	13.24	13.24	-2.36%	73,927
2026-04-02	13.50	13.56	13.34	13.56	+0.15%	53,397
2026-04-01	13.70	13.70	13.46	13.54	+0.45%	70,540
2026-03-31	13.40	13.62	13.32	13.48	+0.90%	68,442
2026-03-30	13.08	13.44	13.08	13.36	+1.67%	86,397
2026-03-27	13.60	13.60	12.98	13.14	-3.52%	121,857
2026-03-26	13.26	13.72	13.26	13.62	+2.41%	70,397
2026-03-25	13.40	13.52	13.26	13.30	+0.45%	91,770
2026-03-24	12.92	13.38	12.92	13.24	+2.16%	96,632
2026-03-23	12.42	13.12	12.36	12.96	+1.89%	144,051
2026-03-20	12.90	12.96	12.72	12.72	-0.62%	92,811
2026-03-19	12.92	12.96	12.76	12.80	-2.29%	99,642
2026-03-18	13.28	13.28	13.02	13.10	-0.30%	74,747
2026-03-17	13.24	13.34	13.06	13.14	-0.61%	87,839
2026-03-16	13.26	13.44	13.22	13.22	-0.45%	64,393
2026-03-13	13.30	13.50	13.18	13.28	-0.15%	66,299
2026-03-12	13.20	13.40	13.18	13.30	+0.45%	84,233
2026-03-11	13.32	13.42	13.20	13.24	-1.34%	116,228
2026-03-10	13.40	13.56	13.38	13.42	+1.21%	84,970
2026-03-09	13.16	13.40	13.06	13.26	-1.78%	116,985
2026-03-06	13.66	13.68	13.36	13.50	-0.44%	84,419
2026-03-05	13.80	13.82	13.40	13.56	-1.88%	108,115
2026-03-04	13.90	14.16	13.72	13.82	+0.58%	133,507
2026-03-03	14.12	14.12	13.62	13.74	-3.10%	147,935
2026-03-02	14.18	14.48	14.06	14.18	-1.80%	98,620
2026-02-27	14.28	14.46	14.22	14.44	+0.84%	133,045
2026-02-26	14.48	14.50	14.20	14.32	-1.10%	74,518
2026-02-25	14.52	14.86	14.36	14.48	+0.70%	114,412
2026-02-24	14.50	14.64	14.34	14.38	-0.28%	103,925
2026-02-23	14.34	14.58	14.19	14.42	+1.55%	154,856
2026-02-20	14.36	14.40	14.16	14.20	+0.28%	83,422
2026-02-19	14.20	14.38	14.04	14.16	-0.14%	79,339
2026-02-18	14.12	14.20	13.88	14.18	+0.42%	100,364
2026-02-17	14.30	14.40	14.00	14.12	-1.26%	151,398
2026-02-16	14.50	14.70	14.30	14.30	-1.65%	137,852
2026-02-13	14.00	14.58	13.98	14.54	+4.01%	212,402
2026-02-12	14.06	14.08	13.78	13.98	-0.29%	120,774
2026-02-11	13.64	14.22	13.64	14.02	+2.19%	520,750
2026-02-10	13.54	13.92	13.54	13.72	+1.18%	193,247
2026-02-09	13.04	14.02	13.04	13.56	+4.95%	443,083
2026-02-06	12.04	12.94	12.04	12.92	+6.95%	367,575
2026-02-05	12.22	12.52	12.06	12.08	+3.07%	462,773
2026-02-04	11.54	11.76	11.50	11.72	+1.91%	194,031
2026-02-03	11.44	11.54	11.34	11.50	+0.88%	136,206
2026-02-02	11.36	11.44	11.06	11.40	+0.35%	103,443
2026-01-30	11.02	11.54	11.02	11.36	+9.65%	535,091
2026-01-29	10.58	10.58	10.34	10.36	-2.08%	68,420
2026-01-28	10.56	10.64	10.50	10.58	+0.19%	78,120
2026-01-27	10.52	10.58	10.34	10.56	+0.38%	65,875
2026-01-26	10.56	10.62	10.50	10.52	+0.19%	55,952
2026-01-23	10.48	10.56	10.44	10.50	-0.19%	47,494
2026-01-22	10.26	10.54	10.26	10.52	+2.94%	129,285
2026-01-21	10.12	10.24	9.92	10.22	+0.99%	92,892
2026-01-20	10.30	10.30	10.10	10.12	-1.36%	30,634
2026-01-19	10.18	10.34	10.10	10.26	+0.00%	67,044
2026-01-16	10.34	10.40	10.26	10.26	-0.77%	64,145
2026-01-15	10.20	10.36	10.20	10.34	+1.37%	98,349
2026-01-14	10.08	10.20	9.93	10.20	+1.19%	104,712
2026-01-13	9.90	10.08	9.83	10.08	+2.02%	87,778
2026-01-12	10.04	10.04	9.86	9.88	-1.79%	100,505
2026-01-09	10.14	10.14	9.98	10.06	-0.20%	84,995
2026-01-08	10.52	10.58	9.99	10.08	+0.00%	175,836
2026-01-07	10.10	10.10	9.95	10.08	-0.40%	65,148
2026-01-06	10.32	10.32	10.04	10.12	-1.94%	83,671
2026-01-05	10.38	10.40	10.02	10.32	+0.19%	104,447
2026-01-02	10.10	10.36	10.10	10.30	+1.98%	119,925
2025-12-31	10.10	10.10	9.97	10.10	+0.00%	39,349
2025-12-30	9.99	10.10	9.95	10.10	+1.10%	62,072
2025-12-29	9.96	9.99	9.87	9.99	+0.10%	90,562
2025-12-24	9.74	9.98	9.73	9.98	+2.15%	105,459
2025-12-23	9.88	9.88	9.75	9.77	-0.71%	38,558
2025-12-22	9.77	9.90	9.68	9.84	+0.61%	53,484
2025-12-19	9.75	9.79	9.66	9.78	-0.20%	46,918
2025-12-18	9.80	9.84	9.71	9.80	+0.72%	32,994
2025-12-17	9.87	9.87	9.67	9.73	-0.82%	33,159
2025-12-16	9.76	9.89	9.76	9.81	-0.10%	20,195
2025-12-15	9.75	9.85	9.70	9.82	+1.13%	48,056
2025-12-12	9.79	9.80	9.64	9.71	+0.10%	48,893
2025-12-11	9.72	9.76	9.54	9.70	-0.61%	37,141
2025-12-10	9.89	9.89	9.74	9.76	-1.11%	36,581
2025-12-09	9.85	9.89	9.80	9.87	+0.20%	30,184
2025-12-08	9.86	9.90	9.80	9.85	+0.31%	44,882
2025-12-05	9.71	9.89	9.71	9.82	+1.13%	45,806
2025-12-04	9.54	9.77	9.54	9.71	+1.36%	40,559
2025-12-03	9.60	9.60	9.52	9.58	-0.42%	40,292
2025-12-02	9.70	9.73	9.58	9.62	-0.62%	30,751
2025-12-01	9.85	9.85	9.65	9.68	-1.83%	39,560
2025-11-28	9.83	9.88	9.79	9.86	+0.20%	36,872
2025-11-27	9.75	9.88	9.73	9.84	+1.03%	69,271
2025-11-26	9.74	9.76	9.58	9.74	+0.52%	51,149
2025-11-25	9.49	9.76	9.42	9.69	+2.00%	86,046
2025-11-24	9.41	9.50	9.34	9.50	+1.50%	96,058
2025-11-21	9.24	9.38	9.24	9.36	+0.54%	51,064
2025-11-20	9.42	9.42	9.22	9.31	-0.53%	53,582
2025-11-19	9.12	9.41	9.03	9.36	+2.97%	129,318
2025-11-18	9.03	9.13	9.01	9.09	-0.98%	74,702
2025-11-17	9.37	9.40	9.14	9.18	-2.03%	102,673
2025-11-14	9.35	9.48	9.32	9.37	-0.64%	76,683
2025-11-13	9.54	9.58	9.40	9.43	-0.95%	69,166
2025-11-12	9.50	9.52	9.41	9.52	+0.63%	30,596
2025-11-11	9.45	9.47	9.36	9.46	+0.53%	28,250
2025-11-10	9.54	9.64	9.40	9.41	-1.36%	51,422
2025-11-07	9.60	9.63	9.44	9.54	-1.55%	50,318
2025-11-06	9.34	9.71	9.33	9.69	+3.53%	159,411
2025-11-05	9.18	9.41	9.16	9.36	+1.63%	90,130
2025-11-04	9.28	9.29	9.14	9.21	-1.18%	86,157
2025-11-03	9.32	9.46	9.30	9.32	+0.00%	77,602
2025-10-31	9.38	9.42	9.32	9.32	-0.85%	56,450
2025-10-30	9.50	9.54	9.37	9.40	-0.74%	60,828
2025-10-29	9.42	9.56	9.38	9.47	+0.32%	75,534
2025-10-28	9.48	9.48	9.36	9.44	-0.53%	79,608
2025-10-27	9.47	9.58	9.41	9.49	+0.42%	58,530
2025-10-24	9.43	9.49	9.40	9.45	+0.64%	83,914

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+13.05%). 가장 약한 달: 7월 (-14.97%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.89%
2월+13.05%
3월-2.94%
4월+2.20%
5월+6.62%
6월-4.49%
7월-14.97%
8월-0.84%
9월-4.75%
10월-10.73%
11월+5.79%
12월+4.34%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sligro Food Group NV (SLIGR.AS)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.19. Closelook 데이터 레이크의 일별 가격 기록 기준.

SLIGR.AS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.86, 최저 9.01 (2026-10-16 기준).

Sligro Food Group NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SLIGR.AS의 가장 강한 달은 2월(평균 +13.05%), 가장 약한 달은 7월(평균 -14.97%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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