SPIE SA (SPIE.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 | 44.56 | 44.60 | 43.10 | 43.10 | -3.54% | 334,224 |
| 2026-09-01 | 44.14 | 44.68 | 43.90 | 44.68 | +2.62% | 652,802 |
| 2026-08-31 | 43.88 | 44.20 | 43.54 | 43.54 | -0.87% | 380,215 |
| 2026-08-28 | 43.72 | 43.92 | 43.20 | 43.92 | +1.43% | 463,069 |
| 2026-08-27 | 44.72 | 44.72 | 42.80 | 43.30 | -3.22% | 561,967 |
| 2026-08-26 | 44.96 | 45.38 | 44.70 | 44.74 | -0.22% | 383,912 |
| 2026-08-25 | 45.00 | 45.86 | 44.84 | 44.84 | +0.18% | 626,093 |
| 2026-08-24 | 45.30 | 45.50 | 44.58 | 44.76 | -1.24% | 346,043 |
| 2026-08-21 | 45.60 | 45.88 | 45.10 | 45.32 | -0.44% | 248,803 |
| 2026-08-20 | 46.20 | 46.50 | 45.18 | 45.52 | -1.30% | 369,169 |
| 2026-08-19 | 46.50 | 46.60 | 46.08 | 46.12 | -0.65% | 185,682 |
| 2026-08-18 | 46.96 | 47.14 | 46.36 | 46.42 | -1.61% | 262,908 |
| 2026-08-17 | 48.00 | 48.00 | 47.18 | 47.18 | -1.50% | 159,400 |
| 2026-08-14 | 47.92 | 48.00 | 47.66 | 47.90 | -0.04% | 280,518 |
| 2026-08-13 | 47.80 | 48.00 | 47.50 | 47.92 | +0.50% | 398,814 |
| 2026-08-12 | 47.50 | 48.00 | 47.28 | 47.68 | +0.85% | 294,880 |
| 2026-08-11 | 46.72 | 47.50 | 46.28 | 47.28 | +1.16% | 245,793 |
| 2026-08-10 | 46.58 | 46.76 | 46.40 | 46.74 | +0.52% | 236,592 |
| 2026-08-07 | 46.46 | 46.72 | 46.16 | 46.50 | +0.09% | 240,224 |
| 2026-08-06 | 46.72 | 46.88 | 46.28 | 46.46 | -0.68% | 244,103 |
| 2026-08-05 | 47.30 | 48.00 | 46.78 | 46.78 | -0.30% | 255,958 |
| 2026-08-04 | 47.00 | 47.48 | 46.66 | 46.92 | -0.13% | 460,652 |
| 2026-08-03 | 46.74 | 47.06 | 45.72 | 46.98 | +0.99% | 576,680 |
| 2026-07-31 | 47.82 | 48.00 | 45.98 | 46.52 | -2.27% | 460,086 |
| 2026-07-30 | 47.52 | 48.50 | 46.34 | 47.60 | +0.98% | 598,213 |
| 2026-07-29 | 47.24 | 47.54 | 46.58 | 47.14 | -0.34% | 261,371 |
| 2026-07-28 | 48.56 | 48.74 | 47.30 | 47.30 | -2.67% | 307,692 |
| 2026-07-27 | 49.02 | 49.40 | 48.38 | 48.60 | +0.45% | 157,296 |
| 2026-07-24 | 48.00 | 48.74 | 48.00 | 48.38 | +0.50% | 253,295 |
| 2026-07-23 | 48.60 | 48.66 | 47.94 | 48.14 | -0.99% | 418,554 |
| 2026-07-22 | 48.66 | 49.46 | 48.38 | 48.62 | -0.37% | 359,244 |
| 2026-07-21 | 48.44 | 49.30 | 48.02 | 48.80 | +0.58% | 339,179 |
| 2026-07-20 | 47.96 | 49.30 | 47.82 | 48.52 | +1.72% | 398,778 |
| 2026-07-17 | 47.10 | 47.78 | 47.00 | 47.70 | +0.25% | 272,219 |
| 2026-07-16 | 48.54 | 48.54 | 46.82 | 47.58 | -2.10% | 261,114 |
| 2026-07-15 | 47.70 | 48.60 | 47.38 | 48.60 | +1.46% | 255,522 |
| 2026-07-14 | 47.38 | 47.90 | 46.60 | 47.90 | +0.42% | 327,298 |
| 2026-07-13 | 47.60 | 47.74 | 47.06 | 47.70 | -0.75% | 209,825 |
| 2026-07-10 | 48.70 | 49.00 | 47.88 | 48.06 | -1.15% | 295,419 |
| 2026-07-09 | 49.78 | 49.82 | 48.62 | 48.62 | -1.46% | 306,332 |
| 2026-07-08 | 50.65 | 50.70 | 49.04 | 49.34 | -3.54% | 445,154 |
| 2026-07-07 | 52.65 | 53.10 | 51.05 | 51.15 | -2.66% | 367,090 |
| 2026-07-06 | 52.75 | 53.45 | 52.50 | 52.55 | -0.38% | 569,537 |
| 2026-07-03 | 50.45 | 53.25 | 50.45 | 52.75 | +5.50% | 571,457 |
| 2026-07-02 | 49.90 | 50.55 | 49.46 | 50.00 | -0.10% | 507,391 |
| 2026-07-01 | 50.80 | 50.80 | 49.74 | 50.05 | -0.69% | 302,343 |
| 2026-06-30 | 50.50 | 50.85 | 50.05 | 50.40 | +0.70% | 376,446 |
| 2026-06-29 | 51.15 | 51.20 | 50.05 | 50.05 | -2.25% | 280,202 |
| 2026-06-26 | 51.45 | 51.75 | 50.70 | 51.20 | -1.06% | 254,102 |
| 2026-06-25 | 50.75 | 52.35 | 50.55 | 51.75 | +2.37% | 480,487 |
| 2026-06-24 | 50.55 | 50.70 | 49.56 | 50.55 | -0.10% | 242,408 |
| 2026-06-23 | 50.40 | 51.30 | 50.30 | 50.60 | -0.98% | 364,174 |
| 2026-06-22 | 49.60 | 51.10 | 49.14 | 51.10 | +2.94% | 577,411 |
| 2026-06-19 | 50.55 | 50.70 | 49.36 | 49.64 | -1.61% | 876,524 |
| 2026-06-18 | 50.20 | 50.45 | 49.70 | 50.45 | +0.30% | 443,725 |
| 2026-06-17 | 49.92 | 50.50 | 49.82 | 50.30 | +0.76% | 260,083 |
| 2026-06-16 | 50.00 | 50.45 | 49.54 | 49.92 | +0.04% | 255,142 |
| 2026-06-15 | 49.80 | 50.35 | 49.46 | 49.90 | +1.96% | 271,786 |
| 2026-06-12 | 48.92 | 49.48 | 48.64 | 48.94 | +1.70% | 320,551 |
| 2026-06-11 | 47.48 | 48.16 | 47.30 | 48.12 | +1.43% | 297,265 |
| 2026-06-10 | 47.38 | 47.92 | 46.80 | 47.44 | +0.25% | 244,102 |
| 2026-06-09 | 47.72 | 48.66 | 47.32 | 47.32 | -1.05% | 340,892 |
| 2026-06-08 | 47.52 | 48.20 | 47.20 | 47.82 | -1.08% | 290,802 |
| 2026-06-05 | 48.72 | 49.28 | 48.34 | 48.34 | -0.74% | 256,333 |
| 2026-06-04 | 48.70 | 49.12 | 48.46 | 48.70 | +0.04% | 269,674 |
| 2026-06-03 | 48.86 | 49.62 | 48.54 | 48.68 | -1.26% | 259,223 |
| 2026-06-02 | 49.72 | 49.92 | 48.88 | 49.30 | -0.04% | 323,484 |
| 2026-06-01 | 48.90 | 49.92 | 48.60 | 49.32 | +0.86% | 393,768 |
| 2026-05-29 | 48.88 | 49.46 | 48.84 | 48.90 | -0.08% | 851,283 |
| 2026-05-28 | 48.84 | 49.40 | 48.66 | 48.94 | -0.08% | 363,935 |
| 2026-05-27 | 49.00 | 49.76 | 48.82 | 48.98 | -0.04% | 244,361 |
| 2026-05-26 | 49.42 | 49.92 | 48.94 | 49.00 | -0.93% | 172,646 |
| 2026-05-25 | 49.30 | 50.10 | 49.20 | 49.46 | +2.02% | 133,960 |
| 2026-05-22 | 48.00 | 49.04 | 47.90 | 48.48 | +2.11% | 283,002 |
| 2026-05-21 | 48.00 | 48.40 | 46.86 | 47.48 | -1.08% | 314,043 |
| 2026-05-20 | 46.30 | 48.66 | 46.20 | 48.00 | +3.09% | 385,451 |
| 2026-05-19 | 47.42 | 47.90 | 46.26 | 46.56 | -2.02% | 236,489 |
| 2026-05-18 | 47.32 | 47.90 | 46.92 | 47.52 | -0.75% | 144,147 |
| 2026-05-15 | 48.04 | 48.42 | 47.66 | 47.88 | -1.24% | 169,491 |
| 2026-05-14 | 48.84 | 48.84 | 48.40 | 48.48 | +0.00% | 148,429 |
| 2026-05-13 | 49.26 | 49.28 | 48.16 | 48.48 | -0.62% | 195,390 |
| 2026-05-12 | 49.36 | 49.40 | 48.72 | 48.78 | -1.85% | 241,571 |
| 2026-05-11 | 49.26 | 49.70 | 48.98 | 49.70 | -0.80% | 429,944 |
| 2026-05-08 | 50.55 | 50.80 | 50.10 | 50.10 | -1.38% | 221,677 |
| 2026-05-07 | 51.80 | 51.90 | 50.25 | 50.80 | -1.84% | 345,465 |
| 2026-05-06 | 50.60 | 52.35 | 50.45 | 51.75 | +3.75% | 361,087 |
| 2026-05-05 | 48.96 | 50.25 | 48.96 | 49.88 | +2.38% | 306,506 |
| 2026-05-04 | 49.30 | 49.68 | 48.58 | 48.72 | -1.18% | 205,761 |
| 2026-04-30 | 48.50 | 49.48 | 48.26 | 49.30 | +0.94% | 288,388 |
| 2026-04-29 | 49.00 | 49.18 | 48.44 | 48.84 | +0.49% | 276,533 |
| 2026-04-28 | 48.70 | 49.10 | 48.22 | 48.60 | -0.37% | 261,212 |
| 2026-04-27 | 49.02 | 49.86 | 48.78 | 48.78 | +0.25% | 294,921 |
| 2026-04-24 | 46.48 | 49.40 | 46.16 | 48.66 | +6.43% | 541,784 |
| 2026-04-23 | 45.74 | 45.96 | 44.98 | 45.72 | -0.65% | 412,663 |
| 2026-04-22 | 46.70 | 47.24 | 45.62 | 46.02 | -0.95% | 281,082 |
| 2026-04-21 | 47.28 | 47.70 | 46.30 | 46.46 | -1.27% | 208,545 |
| 2026-04-20 | 47.52 | 47.64 | 46.98 | 47.06 | -1.96% | 187,522 |
| 2026-04-17 | 47.36 | 48.62 | 46.32 | 48.00 | +0.88% | 253,045 |
| 2026-04-16 | 47.48 | 47.96 | 47.42 | 47.58 | +0.25% | 306,624 |
| 2026-04-15 | 47.24 | 47.70 | 47.00 | 47.46 | -0.38% | 273,743 |
| 2026-04-14 | 47.20 | 47.86 | 47.12 | 47.64 | +1.53% | 273,647 |
| 2026-04-13 | 47.36 | 47.54 | 46.66 | 46.92 | -1.96% | 220,378 |
| 2026-04-10 | 47.84 | 48.88 | 47.72 | 47.86 | +0.13% | 314,943 |
| 2026-04-09 | 47.52 | 47.84 | 47.22 | 47.80 | +0.08% | 284,131 |
| 2026-04-08 | 47.44 | 47.90 | 46.58 | 47.76 | +7.33% | 450,905 |
| 2026-04-07 | 44.16 | 44.60 | 43.98 | 44.50 | +1.09% | 513,507 |
| 2026-04-02 | 43.62 | 44.10 | 42.94 | 44.02 | +0.18% | 290,412 |
| 2026-04-01 | 44.40 | 44.72 | 43.18 | 43.94 | +2.57% | 779,693 |
| 2026-03-31 | 42.56 | 43.40 | 42.34 | 42.84 | +1.56% | 495,847 |
| 2026-03-30 | 42.46 | 42.80 | 41.78 | 42.18 | -0.89% | 456,833 |
| 2026-03-27 | 43.40 | 43.40 | 42.56 | 42.56 | -1.98% | 363,377 |
| 2026-03-26 | 44.00 | 44.42 | 43.42 | 43.42 | -2.03% | 220,522 |
| 2026-03-25 | 44.70 | 44.86 | 44.14 | 44.32 | +0.82% | 230,665 |
| 2026-03-24 | 44.22 | 44.46 | 43.58 | 43.96 | -0.68% | 181,831 |
| 2026-03-23 | 43.00 | 45.50 | 42.90 | 44.26 | +2.12% | 422,360 |
| 2026-03-20 | 44.90 | 45.32 | 43.34 | 43.34 | -3.43% | 683,073 |
| 2026-03-19 | 45.60 | 45.90 | 44.60 | 44.88 | -3.32% | 358,653 |
| 2026-03-18 | 46.48 | 47.24 | 46.14 | 46.42 | +0.26% | 483,302 |
| 2026-03-17 | 45.96 | 46.76 | 45.90 | 46.30 | +0.30% | 370,967 |
| 2026-03-16 | 45.66 | 46.48 | 45.64 | 46.16 | +1.01% | 406,436 |
| 2026-03-13 | 46.14 | 46.64 | 45.34 | 45.70 | -1.38% | 694,552 |
| 2026-03-12 | 47.56 | 47.94 | 46.34 | 46.34 | -3.14% | 689,131 |
| 2026-03-11 | 47.88 | 48.38 | 47.08 | 47.84 | -0.75% | 477,349 |
| 2026-03-10 | 48.50 | 49.42 | 48.16 | 48.20 | +1.52% | 602,896 |
| 2026-03-09 | 47.24 | 49.28 | 47.06 | 47.48 | -2.47% | 721,269 |
| 2026-03-06 | 49.58 | 50.15 | 47.58 | 48.68 | -3.51% | 885,162 |
| 2026-03-05 | 51.10 | 52.25 | 50.45 | 50.45 | -2.04% | 444,048 |
| 2026-03-04 | 51.25 | 51.95 | 50.90 | 51.50 | +0.10% | 421,362 |
| 2026-03-03 | 51.85 | 52.30 | 50.65 | 51.45 | -1.25% | 586,061 |
| 2026-03-02 | 52.00 | 52.60 | 51.10 | 52.10 | -0.76% | 349,465 |
| 2026-02-27 | 52.90 | 53.15 | 52.45 | 52.50 | -0.28% | 398,987 |
| 2026-02-26 | 52.75 | 53.00 | 52.15 | 52.65 | -0.19% | 195,619 |
| 2026-02-25 | 53.00 | 53.25 | 52.50 | 52.75 | +0.67% | 221,196 |
| 2026-02-24 | 51.20 | 52.65 | 50.60 | 52.40 | +2.24% | 511,802 |
| 2026-02-23 | 51.90 | 52.20 | 51.10 | 51.25 | -0.97% | 195,257 |
| 2026-02-20 | 51.30 | 51.75 | 50.90 | 51.75 | +0.78% | 255,115 |
| 2026-02-19 | 50.90 | 51.35 | 50.60 | 51.35 | +0.29% | 189,907 |
| 2026-02-18 | 50.55 | 51.20 | 50.05 | 51.20 | +1.69% | 191,376 |
| 2026-02-17 | 50.60 | 50.60 | 49.88 | 50.35 | +0.70% | 292,669 |
| 2026-02-16 | 49.54 | 50.70 | 49.38 | 50.00 | +1.54% | 321,611 |
| 2026-02-13 | 48.74 | 49.24 | 48.10 | 49.24 | +0.86% | 378,082 |
| 2026-02-12 | 49.00 | 49.82 | 48.46 | 48.82 | +0.49% | 389,404 |
| 2026-02-11 | 48.60 | 49.00 | 48.24 | 48.58 | +0.29% | 238,713 |
| 2026-02-10 | 48.82 | 48.82 | 48.26 | 48.44 | -0.82% | 156,303 |
| 2026-02-09 | 48.46 | 49.16 | 48.22 | 48.84 | +0.99% | 307,480 |
| 2026-02-06 | 46.10 | 48.36 | 46.08 | 48.36 | +5.13% | 358,025 |
| 2026-02-05 | 46.34 | 46.64 | 45.70 | 46.00 | -0.04% | 186,099 |
| 2026-02-04 | 46.48 | 46.98 | 46.02 | 46.02 | -1.54% | 262,350 |
| 2026-02-03 | 47.36 | 47.40 | 46.08 | 46.74 | -0.55% | 344,428 |
| 2026-02-02 | 46.56 | 47.10 | 46.38 | 47.00 | +1.73% | 233,579 |
| 2026-01-30 | 46.76 | 46.94 | 46.20 | 46.20 | -1.07% | 252,234 |
| 2026-01-29 | 46.60 | 47.12 | 46.40 | 46.70 | +0.34% | 228,500 |
| 2026-01-28 | 47.10 | 47.18 | 46.40 | 46.54 | -1.52% | 253,659 |
| 2026-01-27 | 46.00 | 47.46 | 46.00 | 47.26 | +2.83% | 265,706 |
| 2026-01-26 | 47.00 | 47.00 | 45.96 | 45.96 | -2.05% | 363,497 |
| 2026-01-23 | 47.10 | 47.26 | 46.56 | 46.92 | -0.38% | 169,982 |
| 2026-01-22 | 46.90 | 48.04 | 46.84 | 47.10 | +2.08% | 263,262 |
| 2026-01-21 | 46.30 | 46.48 | 45.72 | 46.14 | -0.65% | 162,370 |
| 2026-01-20 | 46.08 | 46.44 | 45.32 | 46.44 | +0.30% | 233,923 |
| 2026-01-19 | 46.26 | 47.06 | 45.94 | 46.30 | -0.98% | 253,092 |
| 2026-01-16 | 47.42 | 47.74 | 46.68 | 46.76 | -1.27% | 401,369 |
| 2026-01-15 | 48.24 | 48.24 | 47.36 | 47.36 | -1.42% | 386,098 |
| 2026-01-14 | 48.66 | 49.30 | 48.04 | 48.04 | -0.99% | 290,112 |
| 2026-01-13 | 49.28 | 49.30 | 48.08 | 48.52 | -1.78% | 297,580 |
| 2026-01-12 | 49.16 | 49.40 | 48.54 | 49.40 | +0.69% | 224,892 |
| 2026-01-09 | 50.60 | 50.60 | 48.98 | 49.06 | -2.47% | 356,484 |
| 2026-01-08 | 50.25 | 50.55 | 49.70 | 50.30 | -0.30% | 164,894 |
| 2026-01-07 | 49.70 | 51.20 | 49.56 | 50.45 | +2.29% | 260,040 |
| 2026-01-06 | 50.10 | 50.15 | 49.32 | 49.32 | -1.46% | 238,827 |
| 2026-01-05 | 49.40 | 50.55 | 49.18 | 50.05 | +1.73% | 260,067 |
| 2026-01-02 | 48.86 | 49.20 | 48.34 | 49.20 | -0.12% | 194,473 |
| 2025-12-31 | 48.96 | 49.30 | 48.74 | 49.26 | +0.20% | 192,989 |
| 2025-12-30 | 48.80 | 49.22 | 48.58 | 49.16 | +0.86% | 93,570 |
| 2025-12-29 | 48.94 | 48.98 | 48.48 | 48.74 | +0.37% | 155,256 |
| 2025-12-24 | 48.90 | 49.10 | 48.56 | 48.56 | -1.06% | 41,474 |
| 2025-12-23 | 49.00 | 49.10 | 48.74 | 49.08 | +0.25% | 119,828 |
| 2025-12-22 | 48.90 | 49.14 | 48.56 | 48.96 | +0.49% | 197,692 |
| 2025-12-19 | 48.62 | 49.14 | 48.56 | 48.72 | +0.45% | 397,490 |
| 2025-12-18 | 48.40 | 48.52 | 48.00 | 48.50 | +0.33% | 246,369 |
| 2025-12-17 | 48.58 | 48.62 | 47.96 | 48.34 | -0.66% | 233,483 |
| 2025-12-16 | 48.06 | 49.26 | 48.06 | 48.66 | +0.50% | 511,115 |
| 2025-12-15 | 46.78 | 49.08 | 46.70 | 48.42 | +4.08% | 578,172 |
| 2025-12-12 | 47.02 | 47.10 | 46.38 | 46.52 | -0.51% | 295,744 |
| 2025-12-11 | 46.48 | 46.76 | 46.28 | 46.76 | +0.78% | 207,923 |
| 2025-12-10 | 46.96 | 47.26 | 46.20 | 46.40 | -1.78% | 243,875 |
| 2025-12-09 | 46.90 | 47.90 | 46.74 | 47.24 | +0.98% | 322,798 |
| 2025-12-08 | 47.24 | 47.24 | 46.70 | 46.78 | -0.89% | 251,625 |
| 2025-12-05 | 46.66 | 47.36 | 46.58 | 47.20 | +1.37% | 284,014 |
| 2025-12-04 | 46.66 | 46.98 | 46.38 | 46.56 | +0.17% | 241,662 |
| 2025-12-03 | 47.10 | 47.44 | 46.48 | 46.48 | -1.57% | 204,674 |
| 2025-12-02 | 47.40 | 47.86 | 46.80 | 47.22 | -0.38% | 225,833 |
| 2025-12-01 | 46.78 | 47.54 | 46.58 | 47.40 | +1.46% | 300,822 |
| 2025-11-28 | 45.86 | 46.72 | 45.40 | 46.72 | +1.92% | 334,567 |
| 2025-11-27 | 45.42 | 45.90 | 45.42 | 45.84 | +1.10% | 165,320 |
| 2025-11-26 | 45.44 | 45.64 | 45.10 | 45.34 | +0.18% | 330,866 |
| 2025-11-25 | 45.24 | 45.54 | 44.50 | 45.26 | +0.35% | 275,902 |
| 2025-11-24 | 44.10 | 45.50 | 43.80 | 45.10 | +2.78% | 2,925,274 |
| 2025-11-21 | 43.82 | 44.26 | 43.56 | 43.88 | -0.95% | 272,490 |
| 2025-11-20 | 44.50 | 44.78 | 43.94 | 44.30 | +0.77% | 381,047 |
| 2025-11-19 | 43.00 | 44.44 | 42.76 | 43.96 | +2.28% | 358,578 |
| 2025-11-18 | 43.00 | 43.18 | 42.56 | 42.98 | -1.33% | 362,049 |
| 2025-11-17 | 43.58 | 44.22 | 43.42 | 43.56 | +0.46% | 325,269 |
| 2025-11-14 | 43.42 | 43.74 | 42.32 | 43.36 | -0.46% | 457,651 |
| 2025-11-13 | 42.90 | 43.56 | 42.90 | 43.56 | +1.59% | 359,252 |
| 2025-11-12 | 42.72 | 43.10 | 42.52 | 42.88 | +0.89% | 965,705 |
| 2025-11-11 | 42.54 | 42.66 | 42.16 | 42.50 | +0.47% | 231,416 |
| 2025-11-10 | 42.20 | 42.64 | 41.94 | 42.30 | +1.93% | 428,129 |
| 2025-11-07 | 42.36 | 42.60 | 41.44 | 41.50 | -1.89% | 380,305 |
| 2025-11-06 | 42.88 | 42.94 | 42.18 | 42.30 | -1.95% | 502,909 |
| 2025-11-05 | 43.48 | 43.76 | 43.14 | 43.14 | -1.15% | 270,673 |
| 2025-11-04 | 43.44 | 44.10 | 43.18 | 43.64 | -0.64% | 270,849 |
| 2025-11-03 | 44.32 | 44.94 | 43.90 | 43.92 | -0.45% | 292,061 |
| 2025-10-31 | 43.88 | 44.94 | 42.62 | 44.12 | -2.60% | 649,773 |
| 2025-10-30 | 46.32 | 46.62 | 45.16 | 45.30 | -2.41% | 340,788 |
| 2025-10-29 | 46.16 | 46.74 | 46.02 | 46.42 | +0.00% | 277,202 |
| 2025-10-28 | 46.92 | 46.92 | 46.06 | 46.42 | -1.15% | 281,443 |
| 2025-10-27 | 47.54 | 47.60 | 46.96 | 46.96 | -0.89% | 296,207 |
| 2025-10-24 | 47.42 | 47.44 | 46.54 | 47.38 | +0.42% | 216,838 |
| 2025-10-23 | 46.70 | 47.18 | 46.22 | 47.18 | +0.81% | 228,478 |
| 2025-10-22 | 46.38 | 46.94 | 46.12 | 46.80 | +1.04% | 286,373 |
| 2025-10-21 | 46.16 | 46.34 | 45.80 | 46.32 | +0.39% | 227,309 |
| 2025-10-20 | 46.24 | 46.30 | 45.68 | 46.14 | +0.39% | 270,435 |
| 2025-10-17 | 45.86 | 46.36 | 45.30 | 45.96 | -1.37% | 297,613 |
| 2025-10-16 | 46.38 | 46.70 | 46.08 | 46.60 | +0.00% | 380,995 |
| 2025-10-15 | 47.50 | 47.60 | 46.60 | 46.60 | -0.51% | 268,301 |
| 2025-10-14 | 46.12 | 47.00 | 45.62 | 46.84 | +0.82% | 407,747 |
| 2025-10-13 | 46.60 | 47.08 | 46.22 | 46.46 | +0.43% | 278,949 |
| 2025-10-10 | 46.90 | 47.14 | 46.18 | 46.26 | -1.36% | 314,300 |
| 2025-10-09 | 46.00 | 47.06 | 45.70 | 46.90 | +2.27% | 454,012 |
| 2025-10-08 | 45.36 | 46.22 | 45.18 | 45.86 | +1.78% | 345,557 |
| 2025-10-07 | 44.94 | 45.20 | 44.36 | 45.06 | +0.18% | 470,802 |
| 2025-10-06 | 45.20 | 45.66 | 44.00 | 44.98 | -1.10% | 549,624 |
| 2025-10-03 | 46.68 | 46.68 | 45.26 | 45.48 | -2.07% | 324,230 |
| 2025-10-02 | 45.98 | 46.44 | 45.46 | 46.44 | +1.26% | 356,301 |
| 2025-10-01 | 45.66 | 45.86 | 44.92 | 45.86 | +0.13% | 526,232 |
| 2025-09-30 | 46.50 | 46.68 | 45.26 | 45.80 | -1.89% | 453,913 |
| 2025-09-29 | 47.50 | 47.52 | 46.10 | 46.68 | -1.23% | 383,532 |
| 2025-09-26 | 46.84 | 47.48 | 46.84 | 47.26 | +1.07% | 226,161 |
| 2025-09-25 | 47.38 | 47.52 | 46.04 | 46.76 | -1.39% | 477,845 |
| 2025-09-24 | 47.76 | 48.22 | 47.00 | 47.42 | -0.63% | 258,879 |
| 2025-09-23 | 48.30 | 48.42 | 47.72 | 47.72 | -0.67% | 265,104 |
| 2025-09-22 | 47.70 | 48.26 | 47.40 | 48.04 | +0.63% | 197,638 |
| 2025-09-19 | 47.90 | 48.42 | 47.74 | 47.74 | +0.00% | 2,328,058 |
| 2025-09-18 | 47.86 | 48.32 | 47.56 | 47.74 | +0.29% | 226,839 |
| 2025-09-17 | 47.82 | 47.86 | 47.42 | 47.60 | -0.08% | 339,247 |
| 2025-09-16 | 48.28 | 48.44 | 47.52 | 47.64 | -2.30% | 216,967 |
| 2025-09-15 | 49.54 | 49.72 | 48.76 | 48.76 | -1.30% | 330,410 |
| 2025-09-12 | 49.36 | 49.54 | 48.80 | 49.40 | +0.49% | 332,196 |
| 2025-09-11 | 48.86 | 49.82 | 48.58 | 49.16 | +0.90% | 281,116 |
| 2025-09-10 | 48.28 | 49.10 | 48.00 | 48.72 | +1.33% | 536,436 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+10.28%). 가장 약한 달: 8월 (-6.42%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
SPIE SA (SPIE.PA)의 최근 종가는 얼마입니까?
2026-09-02 기준 43.10. Closelook 데이터 레이크의 일별 가격 기록 기준.
SPIE.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 53.45, 최저 41.44 (2026-09-02 기준).
SPIE SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SPIE.PA의 가장 강한 달은 4월(평균 +10.28%), 가장 약한 달은 8월(평균 -6.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.