Dassault Systemes SE (DAST)

DAST
🏛️ 프랑스 →
28.06
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
2021-12-31 52.52 52.61 52.16 52.31 0.4M
2021-12-30 53.50 53.60 52.52 52.70 0.6M
2021-12-29 53.36 53.69 52.79 53.21 0.7M
2021-12-28 53.24 54.02 53.07 53.55 0.4M
2021-12-27 52.42 53.14 52.24 53.10 0.6M
2021-12-24 52.60 52.77 52.47 52.69 0.1M
2021-12-23 52.78 52.90 52.23 52.63 0.5M
2021-12-22 51.74 52.66 51.67 52.66 0.8M
2021-12-21 52.25 52.25 51.28 51.44 0.8M
2021-12-20 50.85 51.82 50.39 51.76 1.1M
2021-12-17 52.09 52.36 50.81 51.73 2.3M
2021-12-16 54.24 54.50 52.32 52.32 1.4M
2021-12-15 51.62 52.87 51.60 52.71 1.1M
2021-12-14 52.46 53.05 51.44 51.55 1.1M
2021-12-13 53.30 53.56 52.61 52.87 1.1M
2021-12-10 53.36 53.41 52.63 53.09 0.9M
2021-12-09 53.82 54.28 53.40 53.74 0.8M
2021-12-08 53.75 54.63 53.28 53.48 1.1M
2021-12-07 52.20 53.72 52.19 53.58 1.4M
2021-12-06 52.20 52.56 51.63 51.63 1.1M
2021-12-03 52.52 53.21 51.58 51.63 1.2M
2021-12-02 53.37 53.61 51.90 52.27 1.4M
2021-12-01 53.78 54.10 52.63 53.68 1.1M
2021-11-30 53.25 54.24 52.99 53.19 2.5M
2021-11-29 53.00 53.80 52.94 53.43 1.4M
2021-11-26 51.59 53.75 51.11 52.89 1.8M
2021-11-25 52.51 53.27 52.46 53.11 1.1M
2021-11-24 53.13 53.73 50.88 52.11 2.0M
2021-11-23 54.97 55.15 52.97 53.25 1.7M
2021-11-22 56.29 56.81 55.33 55.33 1.1M
2021-11-19 55.44 56.82 55.25 56.22 1.5M
2021-11-18 54.91 55.56 54.88 55.44 0.9M
2021-11-17 55.17 55.58 55.05 55.22 1.3M
2021-11-16 55.55 55.73 54.57 55.11 1.2M
2021-11-15 55.27 55.50 54.85 55.50 0.9M
2021-11-12 54.71 55.25 54.48 55.25 0.7M
2021-11-11 53.75 54.86 53.28 54.71 0.8M
2021-11-10 54.73 55.16 53.30 53.95 1.1M
2021-11-09 54.50 55.20 54.50 54.82 0.9M
2021-11-08 54.21 54.94 54.10 54.78 1.3M
2021-11-05 54.29 54.99 53.86 54.41 1.6M
2021-11-04 53.29 54.56 52.90 54.36 1.6M
2021-11-03 52.00 53.09 51.97 53.09 1.5M
2021-11-02 50.52 51.97 50.52 51.91 1.3M
2021-11-01 50.61 50.85 50.28 50.62 1.1M
2021-10-29 49.91 50.45 49.33 50.38 1.6M
2021-10-28 48.00 50.29 47.12 50.00 1.9M
2021-10-27 47.06 47.37 46.79 47.23 1.3M
2021-10-26 46.80 47.28 46.62 47.14 0.8M
2021-10-25 46.85 46.97 46.53 46.79 0.8M
2021-10-22 47.02 47.32 46.62 46.67 1.0M
2021-10-21 46.45 47.00 46.21 46.96 0.9M
2021-10-20 46.35 46.99 46.20 46.49 0.8M
2021-10-19 46.50 46.69 45.96 46.57 0.9M
2021-10-18 45.83 46.29 45.46 46.29 1.0M
2021-10-15 46.01 46.20 45.59 46.10 1.1M
2021-10-14 45.64 46.00 45.30 45.85 1.2M
2021-10-13 44.10 45.43 44.03 45.29 1.4M
2021-10-12 43.20 44.16 43.20 43.77 0.9M
2021-10-11 43.73 43.86 42.96 43.68 0.9M
2021-10-08 44.75 44.75 43.86 43.94 1.5M
2021-10-07 44.80 44.99 44.14 44.85 1.4M
2021-10-06 44.15 44.60 43.61 44.33 1.5M
2021-10-05 43.83 44.46 43.72 44.40 1.6M
2021-10-04 44.68 44.92 43.88 43.97 1.4M
2021-10-01 45.03 45.28 44.73 44.78 1.6M
2021-09-30 45.62 46.27 45.12 45.47 2.1M
2021-09-29 45.72 46.64 45.40 45.40 1.5M
2021-09-28 47.61 47.61 45.40 45.58 2.8M
2021-09-27 49.83 49.93 47.67 47.70 2.0M
2021-09-24 50.52 50.63 49.50 49.55 0.9M
2021-09-23 50.57 51.10 50.56 50.57 0.8M
2021-09-22 51.04 51.17 49.98 50.23 0.9M
2021-09-21 49.66 50.94 48.84 50.94 1.1M
2021-09-20 49.50 49.94 49.20 49.90 1.4M
2021-09-17 50.56 50.96 50.01 50.01 3.6M
2021-09-16 49.29 50.44 49.29 50.40 1.3M
2021-09-15 49.18 49.57 49.10 49.21 1.4M
2021-09-14 47.95 48.99 47.92 48.88 1.2M
2021-09-13 48.60 48.94 47.95 47.95 1.1M
2021-09-10 48.69 49.11 48.24 48.50 1.6M
2021-09-09 48.39 49.46 48.30 49.11 1.2M
2021-09-08 48.96 48.98 48.25 48.56 1.0M
2021-09-07 49.16 49.34 48.89 49.08 0.8M
2021-09-06 49.00 49.18 48.95 49.12 0.6M
2021-09-03 48.99 49.01 48.17 48.79 0.9M
2021-09-02 49.24 49.35 48.89 49.02 0.7M
2021-09-01 48.20 49.20 48.20 49.16 1.0M
2021-08-31 48.76 49.13 48.21 48.31 1.6M
2021-08-30 48.77 48.88 48.67 48.74 0.6M
2021-08-27 48.31 48.82 48.10 48.74 0.7M
2021-08-26 48.41 48.62 48.21 48.45 0.7M
2021-08-25 48.47 48.90 48.36 48.50 0.6M
2021-08-24 48.72 48.98 48.22 48.43 0.8M
2021-08-23 48.34 48.57 48.07 48.48 1.1M
2021-08-20 47.90 48.21 47.26 48.03 0.8M
2021-08-19 47.51 47.80 46.81 47.80 1.5M
2021-08-18 47.85 48.10 47.74 47.75 0.8M
2021-08-17 47.65 48.05 47.48 47.84 1.2M
2021-08-16 47.75 48.00 47.36 47.66 1.1M
2021-08-13 48.20 48.38 47.75 47.89 0.9M
2021-08-12 47.75 48.36 47.44 48.23 1.3M
2021-08-11 48.11 48.51 48.02 48.08 0.7M
2021-08-10 48.20 48.87 48.08 48.17 0.8M
2021-08-09 48.28 48.31 47.87 47.96 0.8M
2021-08-06 48.00 48.28 47.88 48.07 0.9M
2021-08-05 47.66 48.33 47.66 47.99 0.8M
2021-08-04 47.64 47.85 47.24 47.52 1.0M
2021-08-03 46.84 47.68 46.84 47.16 0.9M
2021-08-02 46.66 46.99 45.92 46.94 1.0M
2021-07-30 45.64 46.74 45.50 46.52 1.2M
2021-07-29 46.42 46.65 45.85 45.97 1.3M
2021-07-28 46.30 46.46 44.80 46.29 1.4M
2021-07-27 44.34 46.69 43.98 44.96 1.9M
2021-07-26 44.30 44.74 44.29 44.38 1.0M
2021-07-23 44.50 44.64 44.14 44.46 1.1M
2021-07-22 43.50 44.47 43.41 44.35 1.2M
2021-07-21 43.25 43.75 43.15 43.25 1.5M
2021-07-20 43.65 43.70 43.03 43.18 1.3M
2021-07-19 43.40 43.70 43.31 43.64 1.5M
2021-07-16 43.50 43.78 43.31 43.60 1.2M
2021-07-15 43.64 44.14 43.28 43.45 1.3M
2021-07-14 43.80 43.98 43.40 43.79 1.0M
2021-07-13 43.20 43.58 42.90 43.58 1.2M
2021-07-12 42.70 43.50 42.65 43.16 1.2M
2021-07-09 42.75 42.95 42.15 42.63 1.3M
2021-07-08 42.40 42.66 41.95 42.58 1.6M
2021-07-07 41.75 42.68 41.70 42.54 1.6M
2021-07-06 41.20 42.04 41.10 42.04 1.0M
2021-07-05 41.22 41.34 41.10 41.24 0.6M
2021-07-02 40.84 41.40 40.84 41.30 0.7M
2021-07-01 41.08 41.36 40.44 40.82 1.1M
2021-06-30 40.88 41.50 40.80 40.90 1.3M
2021-06-29 41.22 41.34 40.82 40.92 1.0M
2021-06-28 40.90 41.42 40.82 41.32 0.9M
2021-06-25 40.98 41.18 40.80 40.92 0.9M
2021-06-24 40.18 41.16 40.10 41.06 1.5M
2021-06-23 40.26 40.40 39.91 40.06 1.1M
2021-06-22 39.57 40.18 39.42 40.10 1.2M
2021-06-21 39.40 39.72 39.27 39.65 1.1M
2021-06-18 39.41 39.60 39.20 39.45 2.4M
2021-06-17 38.92 39.31 38.32 39.31 1.0M
2021-06-16 39.00 39.29 38.83 39.23 0.9M
2021-06-15 38.98 39.26 38.88 38.91 0.9M
2021-06-14 38.80 39.23 38.74 38.89 1.1M
2021-06-11 37.98 38.54 37.89 38.46 1.1M
2021-06-10 37.83 37.94 37.48 37.79 0.8M
2021-06-09 37.52 37.94 37.50 37.82 0.8M
2021-06-08 37.06 37.92 37.06 37.52 0.9M
2021-06-07 37.44 37.45 36.93 37.06 1.1M
2021-06-04 36.89 37.43 36.88 37.43 0.8M
2021-06-03 37.36 37.51 36.75 36.97 0.9M
2021-06-02 37.40 37.54 37.22 37.36 1.4M
2021-06-01 37.73 38.11 37.42 37.48 1.1M
2021-05-31 37.77 38.06 37.65 37.65 0.7M
2021-05-28 37.14 37.98 37.14 37.75 1.2M
2021-05-27 38.05 38.07 37.31 37.31 3.1M
2021-05-26 37.98 38.33 37.84 37.98 1.0M
2021-05-25 37.71 38.06 37.68 37.84 1.0M
2021-05-24 37.35 37.75 37.35 37.71 0.9M
2021-05-21 37.29 37.73 37.29 37.38 1.2M
2021-05-20 36.61 37.30 36.57 37.30 1.0M
2021-05-19 36.41 36.51 35.95 36.51 1.3M
2021-05-18 36.91 36.92 36.32 36.70 1.2M
2021-05-17 37.14 37.21 36.72 36.72 0.9M
2021-05-14 36.94 37.10 36.47 37.03 1.1M
2021-05-13 36.38 37.19 36.09 36.82 0.9M
2021-05-12 36.79 37.00 36.35 36.39 1.2M
2021-05-11 36.60 36.92 36.22 36.92 1.4M
2021-05-10 37.69 37.69 36.99 37.12 1.0M
2021-05-07 37.51 37.71 37.18 37.71 1.2M
2021-05-06 37.78 37.86 37.24 37.41 1.1M
2021-05-05 37.92 37.98 37.56 37.86 0.9M
2021-05-04 38.48 38.57 37.25 37.40 1.3M
2021-05-03 38.63 38.86 38.37 38.59 0.7M
2021-04-30 39.23 39.25 38.41 38.59 1.4M
2021-04-29 39.41 39.59 39.02 39.10 1.1M
2021-04-28 39.07 39.41 38.90 39.02 1.0M
2021-04-27 38.97 39.17 38.80 38.90 0.8M
2021-04-26 39.16 39.25 38.79 38.92 0.9M
2021-04-23 39.02 39.21 38.73 39.17 0.9M
2021-04-22 38.66 39.32 38.65 39.02 1.3M
2021-04-21 38.13 38.56 37.89 38.54 1.1M
2021-04-20 38.35 38.46 37.91 38.12 1.7M
2021-04-19 38.33 38.68 38.33 38.40 1.0M
2021-04-16 38.21 38.50 38.07 38.29 1.2M
2021-04-15 38.18 38.65 38.17 38.25 1.1M
2021-04-14 38.35 38.48 38.12 38.15 0.9M
2021-04-13 37.63 38.19 37.48 38.18 1.0M
2021-04-12 38.20 38.28 37.67 37.69 1.2M
2021-04-09 38.00 38.27 37.61 38.25 0.9M
2021-04-08 37.40 37.99 37.40 37.93 1.3M
2021-04-07 37.47 37.58 37.05 37.32 1.1M
2021-04-06 38.00 38.07 37.22 37.54 1.3M
2021-04-01 36.94 37.71 36.68 37.45 1.7M
2021-03-31 36.21 36.64 36.20 36.48 1.3M
2021-03-30 36.32 36.38 36.06 36.17 1.2M
2021-03-29 36.63 36.87 36.40 36.48 1.2M
2021-03-26 36.19 36.55 36.11 36.50 1.0M
2021-03-25 35.84 36.21 35.74 36.08 1.0M
2021-03-24 36.41 36.75 36.04 36.04 1.1M
2021-03-23 36.06 36.67 35.92 36.40 1.5M
2021-03-22 35.38 36.16 35.23 36.14 1.2M
2021-03-19 35.02 35.55 34.93 35.48 2.8M
2021-03-18 35.54 35.60 35.08 35.19 1.1M
2021-03-17 35.56 35.63 35.18 35.48 1.3M
2021-03-16 35.14 35.68 34.93 35.48 1.7M
2021-03-15 34.82 35.06 34.55 34.85 1.4M
2021-03-12 35.62 35.63 34.50 34.63 1.2M
2021-03-11 34.82 35.75 34.64 35.62 1.9M
2021-03-10 34.65 34.99 34.33 34.56 1.4M
2021-03-09 33.64 34.75 33.51 34.43 1.7M
2021-03-08 33.61 33.81 33.37 33.53 1.8M
2021-03-05 33.78 34.16 33.64 33.73 1.7M
2021-03-04 33.82 34.40 33.80 34.22 2.0M
2021-03-03 34.61 34.84 34.04 34.34 1.4M
2021-03-02 34.47 35.11 34.33 34.59 1.4M
2021-03-01 34.93 35.07 34.35 34.43 1.7M
2021-02-26 34.16 34.59 33.96 34.38 2.2M
2021-02-25 35.18 35.19 34.38 34.57 1.7M
2021-02-24 35.24 35.60 34.54 34.98 1.2M
2021-02-23 36.02 36.18 34.43 35.39 2.5M
2021-02-22 37.34 37.47 36.11 36.11 2.2M
2021-02-19 37.64 37.90 37.48 37.69 1.1M
2021-02-18 37.40 37.74 37.15 37.47 1.4M
2021-02-17 37.64 37.83 37.17 37.36 1.3M
2021-02-16 37.68 37.92 37.44 37.83 0.9M
2021-02-15 38.10 38.14 37.40 37.59 1.2M
2021-02-12 37.80 38.08 37.64 38.05 1.3M
2021-02-11 37.78 38.09 37.66 37.87 1.2M
2021-02-10 37.97 38.02 37.51 37.81 1.7M
2021-02-09 37.58 38.00 37.05 37.80 1.6M
2021-02-08 36.65 37.69 36.60 37.60 1.7M
2021-02-05 37.28 37.73 36.44 36.54 1.6M
2021-02-04 35.00 36.53 34.65 36.06 2.0M
2021-02-03 34.40 34.61 33.87 34.00 1.1M
2021-02-02 33.80 34.29 33.76 34.25 1.3M
2021-02-01 33.32 33.60 33.06 33.55 1.1M
2021-01-29 32.80 33.24 32.76 32.95 1.5M
2021-01-28 33.52 33.62 32.83 33.17 1.7M
2021-01-27 34.11 34.16 33.31 33.83 1.7M
2021-01-26 33.47 34.06 33.47 33.94 1.3M
2021-01-25 33.18 33.60 33.06 33.53 1.4M
2021-01-22 32.79 33.00 32.37 33.00 1.1M
2021-01-21 32.65 32.88 32.59 32.85 1.1M
2021-01-20 32.30 32.63 32.19 32.45 1.0M
2021-01-19 32.07 32.20 31.92 32.12 1.7M
2021-01-18 32.48 32.69 32.04 32.08 1.0M
2021-01-15 32.73 32.77 32.30 32.55 1.2M
2021-01-14 32.98 32.98 32.64 32.79 0.8M
2021-01-13 32.72 32.93 32.35 32.82 1.4M
2021-01-12 33.20 33.25 32.74 32.75 1.4M
2021-01-11 33.55 33.76 33.20 33.28 1.0M
2021-01-08 32.99 33.63 32.99 33.43 1.1M
2021-01-07 32.63 32.78 32.50 32.65 1.3M
2021-01-06 33.29 33.30 32.63 32.75 1.4M
2021-01-05 33.57 33.76 33.30 33.41 1.0M
2021-01-04 33.20 33.86 33.20 33.70 1.3M