Alstom SA (ALSO)

ALSO
🏛️ 프랑스 →
21.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.76 21.76 21.49 21.52 0.7M
2022-12-29 21.39 21.82 21.30 21.82 0.6M
2022-12-28 22.08 22.14 21.46 21.52 0.9M
2022-12-27 21.80 21.97 21.65 21.83 0.7M
2022-12-23 21.48 21.90 21.30 21.69 0.9M
2022-12-22 21.72 21.97 21.40 21.47 1.2M
2022-12-21 21.51 21.88 21.30 21.75 1.7M
2022-12-20 21.45 21.59 21.26 21.37 1.2M
2022-12-19 21.56 21.93 21.47 21.77 1.3M
2022-12-16 21.89 21.98 21.29 21.52 2.3M
2022-12-15 22.34 22.62 21.67 21.92 1.8M
2022-12-14 22.82 22.85 22.27 22.62 1.2M
2022-12-13 22.54 23.15 22.34 22.86 1.7M
2022-12-12 22.48 22.59 22.02 22.41 1.4M
2022-12-09 22.30 22.77 22.24 22.67 1.1M
2022-12-08 22.30 22.47 22.05 22.16 1.1M
2022-12-07 22.73 22.79 22.12 22.47 1.8M
2022-12-06 23.39 23.48 23.05 23.20 1.0M
2022-12-05 23.27 23.65 23.17 23.50 1.3M
2022-12-02 23.25 23.46 22.93 23.31 1.4M
2022-12-01 23.89 24.03 23.12 23.36 1.6M
2022-11-30 23.43 23.93 23.35 23.45 2.7M
2022-11-29 22.92 23.30 22.90 23.16 1.1M
2022-11-28 23.13 23.70 22.93 23.13 1.5M
2022-11-25 23.27 23.40 23.13 23.28 0.9M
2022-11-24 23.09 23.60 22.99 23.27 1.7M
2022-11-23 22.89 23.30 22.69 22.99 1.8M
2022-11-22 22.85 23.00 22.36 22.80 1.9M
2022-11-21 23.05 23.41 22.81 22.88 2.2M
2022-11-18 23.48 23.87 22.39 23.11 2.5M
2022-11-17 24.05 24.16 22.66 23.36 3.5M
2022-11-16 23.39 24.32 22.01 24.13 6.5M
2022-11-15 23.12 23.13 22.18 22.52 2.6M
2022-11-14 23.20 23.46 22.66 23.04 2.0M
2022-11-11 22.87 23.18 22.56 23.15 1.8M
2022-11-10 21.57 22.63 21.55 22.63 2.7M
2022-11-09 21.66 21.81 21.33 21.55 1.1M
2022-11-08 21.03 21.73 20.83 21.73 1.8M
2022-11-07 20.35 21.19 20.14 21.02 1.7M
2022-11-04 19.86 20.62 19.48 20.48 1.6M
2022-11-03 19.57 19.81 19.35 19.65 1.7M
2022-11-02 20.08 20.13 19.46 19.81 1.5M
2022-11-01 19.84 20.24 19.76 19.88 1.6M
2022-10-31 19.61 19.98 19.35 19.67 2.0M
2022-10-28 18.97 19.56 18.86 19.53 1.3M
2022-10-27 18.98 19.32 18.86 19.17 1.3M
2022-10-26 18.15 19.10 18.14 19.10 2.0M
2022-10-25 18.34 18.41 17.16 18.16 2.3M
2022-10-24 18.47 18.63 18.06 18.18 0.9M
2022-10-21 18.06 18.19 17.82 18.02 1.3M
2022-10-20 17.95 18.28 17.87 18.28 1.7M
2022-10-19 18.06 18.37 17.88 18.06 2.0M
2022-10-18 17.33 18.10 17.16 17.81 2.1M
2022-10-17 16.77 17.09 16.66 17.08 1.2M
2022-10-14 17.01 17.26 16.62 16.69 1.4M
2022-10-13 16.13 16.97 15.96 16.79 2.7M
2022-10-12 16.05 16.27 15.61 16.16 1.8M
2022-10-11 15.76 16.09 15.59 16.04 1.7M
2022-10-10 15.75 16.27 15.61 15.98 1.7M
2022-10-07 16.43 16.63 15.74 15.91 1.4M
2022-10-06 16.91 17.02 16.37 16.51 1.5M
2022-10-05 17.03 17.20 16.36 16.61 1.6M
2022-10-04 16.22 17.07 16.22 17.07 2.3M
2022-10-03 15.69 15.94 15.48 15.93 1.5M
2022-09-30 15.49 16.02 15.46 15.79 2.5M
2022-09-29 16.49 16.49 15.13 15.28 3.2M
2022-09-28 16.32 16.55 16.04 16.46 2.2M
2022-09-27 16.75 17.06 16.40 16.50 1.6M
2022-09-26 16.39 16.76 16.33 16.55 1.5M
2022-09-23 16.82 17.14 16.30 16.53 1.9M
2022-09-22 17.34 17.73 16.67 16.86 2.9M
2022-09-21 17.44 17.88 17.26 17.80 1.8M
2022-09-20 18.17 18.35 17.61 17.66 1.8M
2022-09-19 18.39 18.39 17.87 18.15 1.9M
2022-09-16 18.99 18.99 18.31 18.40 3.3M
2022-09-15 19.37 19.59 18.96 19.25 1.4M
2022-09-14 19.63 19.84 19.12 19.29 1.7M
2022-09-13 20.71 20.77 19.68 19.81 1.8M
2022-09-12 20.19 21.10 20.12 20.73 1.7M
2022-09-09 19.21 20.00 19.05 20.00 2.1M
2022-09-08 19.43 19.80 19.02 19.23 2.7M
2022-09-07 19.03 19.51 18.92 19.37 1.4M
2022-09-06 18.68 19.20 18.68 19.15 1.2M
2022-09-05 19.11 19.12 18.62 18.73 1.6M
2022-09-02 19.30 19.72 19.19 19.67 1.2M
2022-09-01 19.15 19.19 18.82 19.10 1.3M
2022-08-31 19.89 19.94 19.21 19.39 2.1M
2022-08-30 19.48 20.40 19.48 19.78 1.8M
2022-08-29 19.24 19.66 19.11 19.48 1.0M
2022-08-26 19.90 20.11 19.36 19.44 1.4M
2022-08-25 20.34 20.38 19.81 19.81 1.3M
2022-08-24 20.06 20.22 19.68 20.17 0.9M
2022-08-23 19.95 20.49 19.85 20.06 1.0M
2022-08-22 20.61 20.61 19.95 20.12 1.6M
2022-08-19 21.04 21.31 20.53 20.65 1.6M
2022-08-18 21.21 21.37 20.97 21.03 1.1M
2022-08-17 22.72 22.83 21.05 21.12 2.5M
2022-08-16 22.91 23.03 22.45 22.66 1.0M
2022-08-15 22.96 23.35 22.66 22.94 0.7M
2022-08-12 23.79 24.21 22.86 22.86 1.5M
2022-08-11 23.94 24.10 23.66 23.89 0.6M
2022-08-10 22.47 23.97 22.39 23.89 1.5M
2022-08-09 22.63 22.98 22.40 22.52 0.8M
2022-08-08 22.44 23.01 22.27 22.67 0.8M
2022-08-05 22.30 22.73 22.09 22.40 1.0M
2022-08-04 21.97 22.57 21.94 22.24 0.9M
2022-08-03 21.72 22.16 21.47 22.03 0.8M
2022-08-02 21.52 21.90 21.20 21.90 1.2M
2022-08-01 21.88 22.21 21.67 21.75 0.7M
2022-07-29 22.24 22.51 21.79 21.83 1.5M
2022-07-28 21.54 22.08 21.22 22.08 2.1M
2022-07-27 21.05 21.26 20.77 21.05 1.1M
2022-07-26 21.68 21.83 21.01 21.01 1.5M
2022-07-25 21.46 21.87 21.32 21.73 0.9M
2022-07-22 21.66 21.77 21.32 21.56 0.9M
2022-07-21 21.88 22.19 21.45 21.69 1.5M
2022-07-20 22.68 22.85 21.74 21.92 1.8M
2022-07-19 22.60 22.83 21.80 22.77 2.6M
2022-07-18 22.61 23.63 22.50 23.38 1.2M
2022-07-15 22.02 22.68 21.95 22.45 1.1M
2022-07-14 21.97 22.42 21.64 21.94 0.8M
2022-07-13 22.55 23.00 21.80 22.12 1.1M
2022-07-12 22.20 22.73 21.74 22.73 1.2M
2022-07-11 22.40 23.03 22.23 22.47 1.0M
2022-07-08 22.54 23.17 22.19 22.94 0.9M
2022-07-07 21.50 22.87 21.50 22.71 1.7M
2022-07-06 20.86 21.29 20.55 21.22 1.5M
2022-07-05 21.13 21.49 20.25 20.25 1.6M
2022-07-04 20.84 21.38 20.78 20.94 1.1M
2022-07-01 20.35 21.04 20.26 20.63 1.6M
2022-06-30 21.94 21.95 19.94 20.36 2.6M
2022-06-29 22.44 22.69 22.14 22.16 1.4M
2022-06-28 22.65 23.39 22.61 22.79 1.2M
2022-06-27 22.30 22.97 22.28 22.52 1.1M
2022-06-24 22.02 22.41 21.81 22.18 1.0M
2022-06-23 22.47 22.59 21.82 21.86 1.5M
2022-06-22 22.92 22.94 22.40 22.53 1.3M
2022-06-21 23.53 23.83 23.12 23.22 0.8M
2022-06-20 23.06 23.49 22.74 23.42 0.9M
2022-06-17 23.11 23.46 22.77 23.05 3.8M
2022-06-16 23.69 23.73 22.98 23.12 2.1M
2022-06-15 23.79 24.07 23.63 23.63 1.5M
2022-06-14 23.97 24.05 23.46 23.59 1.7M
2022-06-13 23.87 24.18 23.46 23.70 2.3M
2022-06-10 24.76 24.94 24.28 24.36 2.3M
2022-06-09 24.77 25.75 24.74 24.95 1.6M
2022-06-08 24.95 24.97 24.74 24.92 1.1M
2022-06-07 24.76 25.09 24.70 24.95 1.1M
2022-06-06 25.16 25.28 24.73 24.82 1.0M
2022-06-03 25.18 25.22 24.86 25.06 0.9M
2022-06-02 24.21 25.16 24.13 25.16 2.3M
2022-06-01 24.14 24.56 23.94 24.06 1.2M
2022-05-31 24.16 24.24 23.75 23.96 2.6M
2022-05-30 24.66 24.84 24.15 24.29 1.2M
2022-05-27 23.48 24.57 23.47 24.53 2.2M
2022-05-26 23.14 23.55 22.83 23.44 1.1M
2022-05-25 22.80 23.30 22.69 23.13 1.2M
2022-05-24 22.69 22.86 22.56 22.60 1.4M
2022-05-23 22.93 23.13 22.63 22.95 1.4M
2022-05-20 22.74 22.93 22.60 22.60 2.8M
2022-05-19 22.22 22.79 22.12 22.56 1.5M
2022-05-18 22.27 22.79 21.89 22.57 2.2M
2022-05-17 21.72 22.43 21.70 22.12 1.4M
2022-05-16 21.79 21.87 21.27 21.54 1.7M
2022-05-13 21.69 22.13 21.42 21.95 1.8M
2022-05-12 19.84 21.78 19.60 21.61 4.1M
2022-05-11 22.81 23.69 19.17 20.61 9.6M
2022-05-10 21.82 22.39 21.63 21.73 2.6M
2022-05-09 20.88 21.87 20.42 21.47 2.5M
2022-05-06 20.80 21.34 20.53 21.06 1.5M
2022-05-05 21.70 22.04 20.84 20.91 1.8M
2022-05-04 20.94 21.15 20.41 21.14 2.2M
2022-05-03 19.99 20.95 19.98 20.89 1.8M
2022-05-02 19.76 19.83 18.18 19.81 2.4M
2022-04-29 19.84 20.19 19.78 19.92 1.3M
2022-04-28 19.78 20.13 19.30 19.69 1.5M
2022-04-27 19.25 19.81 18.90 19.33 1.9M
2022-04-26 20.76 20.88 19.26 19.40 2.5M
2022-04-25 20.28 20.64 20.15 20.62 1.3M
2022-04-22 20.56 20.87 20.40 20.54 1.3M
2022-04-21 20.43 21.21 20.34 20.75 1.8M
2022-04-20 20.41 20.52 20.07 20.10 1.6M
2022-04-19 20.02 20.47 19.54 20.31 1.2M
2022-04-14 19.90 20.19 19.75 20.02 1.0M
2022-04-13 19.71 19.79 19.29 19.79 1.2M
2022-04-12 19.16 19.58 19.03 19.54 1.2M
2022-04-11 19.57 19.91 19.22 19.44 1.5M
2022-04-08 19.10 19.85 19.04 19.59 1.8M
2022-04-07 19.15 19.37 18.53 18.58 2.0M
2022-04-06 19.77 19.86 18.79 19.09 1.9M
2022-04-05 20.35 20.69 19.53 19.61 1.7M
2022-04-04 20.16 20.32 19.67 20.32 1.2M
2022-04-01 20.19 20.49 19.76 19.89 1.8M
2022-03-31 20.71 20.91 19.96 20.06 1.6M
2022-03-30 21.14 21.14 20.47 20.58 2.8M
2022-03-29 19.98 21.36 19.79 21.15 3.4M
2022-03-28 20.05 20.42 19.53 19.53 2.0M
2022-03-25 20.47 20.64 19.74 19.87 2.2M
2022-03-24 20.61 20.87 20.41 20.54 1.8M
2022-03-23 20.78 20.85 20.36 20.64 1.6M
2022-03-22 20.61 20.79 20.38 20.64 1.7M
2022-03-21 20.49 20.70 20.05 20.52 1.6M
2022-03-18 19.90 20.40 19.14 20.40 3.9M
2022-03-17 20.58 20.65 19.41 19.79 2.5M
2022-03-16 19.62 20.74 19.28 20.36 3.5M
2022-03-15 19.41 19.57 18.71 18.95 2.2M
2022-03-14 19.19 19.96 19.10 19.65 2.8M
2022-03-11 18.45 19.42 18.36 18.67 3.1M
2022-03-10 19.78 19.87 17.94 18.30 4.2M
2022-03-09 18.85 19.70 18.03 19.50 5.0M
2022-03-08 16.60 18.13 16.50 17.84 3.8M
2022-03-07 17.16 17.69 15.43 16.99 5.8M
2022-03-04 19.50 19.64 17.92 18.02 5.0M
2022-03-03 19.93 20.28 19.65 19.81 2.4M
2022-03-02 19.85 20.22 19.02 19.90 3.6M
2022-03-01 21.45 21.51 20.09 20.13 3.9M
2022-02-28 21.20 21.70 20.70 21.60 3.8M
2022-02-25 21.34 22.22 20.74 21.88 3.6M
2022-02-24 20.98 21.56 20.48 20.97 4.4M
2022-02-23 23.05 23.56 22.31 22.31 2.0M
2022-02-22 22.45 23.26 22.19 22.98 2.5M
2022-02-21 24.36 24.53 23.02 23.15 2.0M
2022-02-18 24.35 24.71 24.06 24.18 1.1M
2022-02-17 24.77 24.97 24.13 24.37 1.7M
2022-02-16 25.09 25.43 24.61 24.79 1.3M
2022-02-15 24.21 25.03 24.18 24.95 2.6M
2022-02-14 24.33 24.33 23.36 24.24 3.3M
2022-02-11 24.52 24.99 24.19 24.90 2.1M
2022-02-10 25.22 25.41 24.95 25.05 1.8M
2022-02-09 24.91 25.49 24.91 25.06 1.6M
2022-02-08 24.99 25.12 24.34 24.80 2.2M
2022-02-07 25.79 26.16 24.98 24.98 2.6M
2022-02-04 26.99 27.17 25.50 25.55 3.1M
2022-02-03 27.29 27.51 26.83 26.88 1.9M
2022-02-02 26.73 27.41 26.52 27.24 2.5M
2022-02-01 27.41 27.70 26.65 26.65 3.3M
2022-01-31 27.70 27.80 26.61 27.02 3.0M
2022-01-28 29.04 29.24 26.99 27.35 4.9M
2022-01-27 29.93 30.63 29.45 29.79 1.3M
2022-01-26 29.63 31.09 29.63 30.49 2.3M
2022-01-25 29.24 29.87 29.20 29.37 1.9M
2022-01-24 29.52 29.88 28.38 29.04 3.0M
2022-01-21 30.89 30.99 29.48 29.71 2.6M
2022-01-20 32.58 32.73 29.89 31.28 3.3M
2022-01-19 31.63 32.20 31.33 31.63 1.7M
2022-01-18 32.06 32.17 31.59 31.60 0.9M
2022-01-17 32.07 32.30 31.79 32.03 0.9M
2022-01-14 32.30 32.38 30.95 31.83 1.7M
2022-01-13 31.87 32.79 31.83 32.56 1.4M
2022-01-12 32.33 32.38 31.72 31.90 1.2M
2022-01-11 31.34 32.58 31.24 32.13 1.7M
2022-01-10 30.90 31.20 30.57 31.19 1.3M
2022-01-07 30.70 30.90 30.29 30.63 0.8M
2022-01-06 30.52 30.96 30.09 30.68 1.1M
2022-01-05 30.13 31.23 30.01 30.88 1.5M
2022-01-04 30.16 30.55 29.79 30.00 1.1M
2022-01-03 29.66 30.34 29.62 29.92 1.0M