Forvia (FRVIA)

FRVIA
🏛️ 프랑스 →
11.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.21 14.21 13.95 14.13 0.6M
2022-12-29 13.86 14.32 13.76 14.32 0.7M
2022-12-28 13.98 14.04 13.69 13.94 0.9M
2022-12-27 14.07 14.15 13.78 13.86 0.7M
2022-12-23 13.57 14.13 13.49 13.91 0.8M
2022-12-22 14.00 14.02 13.46 13.50 0.9M
2022-12-21 13.59 14.04 13.51 13.97 1.0M
2022-12-20 13.50 13.61 13.26 13.55 1.2M
2022-12-19 13.71 13.89 13.55 13.71 0.8M
2022-12-16 13.72 13.88 13.35 13.55 1.9M
2022-12-15 14.21 14.48 13.52 13.73 1.6M
2022-12-14 14.12 14.54 13.94 14.46 1.2M
2022-12-13 13.94 14.75 13.90 14.19 1.5M
2022-12-12 13.96 14.00 13.61 13.85 1.2M
2022-12-09 14.28 14.37 13.90 14.16 1.1M
2022-12-08 14.26 14.44 14.04 14.25 1.4M
2022-12-07 14.91 15.27 14.35 14.35 1.3M
2022-12-06 15.76 15.76 14.86 15.00 1.2M
2022-12-05 15.50 15.76 15.27 15.76 1.1M
2022-12-02 15.50 15.54 15.04 15.47 0.9M
2022-12-01 16.09 16.20 15.34 15.63 1.1M
2022-11-30 15.57 15.86 15.46 15.76 1.3M
2022-11-29 15.56 15.69 15.30 15.39 0.7M
2022-11-28 15.46 15.86 15.27 15.50 1.0M
2022-11-25 15.68 15.80 15.44 15.65 0.5M
2022-11-24 15.36 15.93 15.33 15.67 1.0M
2022-11-23 15.56 15.63 14.97 15.32 1.4M
2022-11-22 15.50 15.69 15.30 15.47 1.3M
2022-11-21 15.95 16.05 15.58 15.62 0.8M
2022-11-18 16.08 16.25 15.79 16.10 0.9M
2022-11-17 16.46 16.66 15.63 15.86 1.2M
2022-11-16 17.02 17.18 16.19 16.30 1.4M
2022-11-15 17.36 17.80 16.61 17.21 1.6M
2022-11-14 17.67 17.90 16.85 17.25 1.7M
2022-11-11 16.76 17.70 16.69 17.60 2.5M
2022-11-10 14.94 16.54 14.76 16.50 2.0M
2022-11-09 15.39 15.56 14.76 15.09 1.0M
2022-11-08 15.12 15.77 14.91 15.59 1.3M
2022-11-07 14.36 15.24 14.35 15.22 1.3M
2022-11-04 13.69 14.84 13.62 14.61 2.6M
2022-11-03 14.07 14.37 13.36 13.50 3.8M
2022-11-02 15.60 15.68 14.67 14.79 2.0M
2022-11-01 15.30 15.87 15.25 15.53 1.5M
2022-10-31 14.85 15.16 14.61 15.12 1.6M
2022-10-28 14.50 14.82 14.08 14.76 1.4M
2022-10-27 14.20 14.96 14.11 14.80 1.6M
2022-10-26 13.87 14.30 13.55 14.25 1.4M
2022-10-25 14.08 14.23 13.49 13.88 1.6M
2022-10-24 13.60 14.16 13.46 13.91 1.7M
2022-10-21 14.01 14.10 12.95 13.29 3.5M
2022-10-20 13.00 13.94 12.67 13.65 2.5M
2022-10-19 13.19 13.39 12.92 13.13 1.5M
2022-10-18 13.20 13.46 12.75 13.16 1.8M
2022-10-17 12.25 12.87 12.10 12.85 1.6M
2022-10-14 12.26 12.53 12.01 12.22 1.9M
2022-10-13 11.40 12.13 11.30 12.03 2.9M
2022-10-12 11.47 11.58 11.08 11.38 1.1M
2022-10-11 11.29 11.55 10.96 11.47 1.9M
2022-10-10 11.56 12.02 11.48 11.48 1.8M
2022-10-07 11.80 12.33 11.68 11.93 1.6M
2022-10-06 11.60 12.13 11.59 11.94 1.7M
2022-10-05 12.28 12.28 11.27 11.44 2.5M
2022-10-04 12.04 12.44 12.03 12.40 2.1M
2022-10-03 11.06 11.82 10.73 11.80 2.3M
2022-09-30 10.98 11.41 10.75 11.23 3.1M
2022-09-29 12.67 12.78 10.82 10.87 3.7M
2022-09-28 12.40 12.75 11.98 12.75 2.3M
2022-09-27 12.62 12.96 12.31 12.63 1.6M
2022-09-26 12.02 13.02 11.94 12.46 1.9M
2022-09-23 13.61 13.68 12.09 12.17 2.9M
2022-09-22 13.71 14.16 13.48 13.75 1.2M
2022-09-21 14.00 14.31 13.82 14.10 1.1M
2022-09-20 15.07 15.28 14.15 14.16 1.4M
2022-09-19 14.65 14.93 14.21 14.91 0.9M
2022-09-16 14.14 15.02 13.63 14.91 3.8M
2022-09-15 14.68 14.89 14.02 14.43 1.8M
2022-09-14 14.36 14.86 14.22 14.64 1.5M
2022-09-13 15.25 15.36 14.35 14.53 1.9M
2022-09-12 14.74 15.20 14.70 15.19 1.3M
2022-09-09 13.67 14.70 13.65 14.52 1.7M
2022-09-08 14.20 14.26 13.48 13.54 1.2M
2022-09-07 13.32 14.17 13.27 14.14 1.5M
2022-09-06 13.21 13.77 13.21 13.56 1.2M
2022-09-05 14.00 14.00 13.11 13.19 2.4M
2022-09-02 14.23 14.54 14.01 14.49 1.3M
2022-09-01 14.23 14.25 13.86 13.95 1.0M
2022-08-31 14.79 14.96 14.32 14.39 1.3M
2022-08-30 14.46 15.05 14.36 14.62 1.4M
2022-08-29 13.74 14.49 13.69 14.48 1.4M
2022-08-26 14.88 14.89 14.00 14.03 1.3M
2022-08-25 14.89 14.95 14.46 14.75 1.0M
2022-08-24 14.59 14.95 14.34 14.74 1.2M
2022-08-23 14.48 14.97 14.30 14.57 1.7M
2022-08-22 15.97 16.02 14.62 14.65 2.5M
2022-08-19 16.55 16.67 16.10 16.10 0.9M
2022-08-18 16.20 16.79 16.20 16.64 1.3M
2022-08-17 17.53 17.56 16.01 16.01 2.3M
2022-08-16 17.35 17.78 17.35 17.47 0.8M
2022-08-15 17.77 17.82 17.12 17.30 0.7M
2022-08-12 17.68 18.05 17.53 17.70 0.7M
2022-08-11 17.60 17.77 17.20 17.64 0.8M
2022-08-10 16.69 17.58 16.55 17.44 1.1M
2022-08-09 17.50 17.53 16.53 16.73 0.9M
2022-08-08 16.59 17.55 16.49 17.55 1.4M
2022-08-05 16.90 17.15 16.40 16.50 1.1M
2022-08-04 17.94 18.32 16.89 16.90 1.5M
2022-08-03 17.20 17.95 16.85 17.95 1.0M
2022-08-02 17.50 17.56 16.99 17.17 1.0M
2022-08-01 17.58 18.18 17.47 17.79 1.1M
2022-07-29 17.02 17.81 16.96 17.55 1.8M
2022-07-28 17.00 17.18 16.37 16.69 1.3M
2022-07-27 16.85 17.32 16.68 16.78 1.3M
2022-07-26 18.02 18.02 16.52 16.66 1.8M
2022-07-25 18.00 19.20 17.31 17.99 2.3M
2022-07-22 17.32 17.85 16.92 17.50 1.3M
2022-07-21 17.78 18.14 17.10 17.45 1.0M
2022-07-20 17.93 18.29 17.37 17.95 1.4M
2022-07-19 16.55 18.04 16.39 17.80 1.2M
2022-07-18 17.00 17.37 16.71 16.85 1.3M
2022-07-15 16.02 16.94 15.80 16.81 1.5M
2022-07-14 16.17 16.75 15.63 15.93 1.1M
2022-07-13 16.75 16.88 15.86 16.28 1.2M
2022-07-12 16.10 16.97 15.86 16.95 1.1M
2022-07-11 16.83 17.26 16.40 16.40 1.4M
2022-07-08 16.72 18.11 16.52 17.55 1.6M
2022-07-07 15.82 16.97 15.62 16.79 1.9M
2022-07-06 16.25 16.39 15.39 15.56 2.5M
2022-07-05 18.27 18.44 16.47 16.55 2.6M
2022-07-04 19.15 19.33 17.95 18.12 1.1M
2022-07-01 18.60 19.51 18.34 18.87 1.2M
2022-06-30 19.44 19.46 18.14 18.92 2.0M
2022-06-29 20.20 20.67 19.83 20.06 1.1M
2022-06-28 20.45 21.82 20.42 20.74 1.5M
2022-06-27 20.50 20.91 19.77 20.06 1.5M
2022-06-24 19.60 19.95 18.88 19.30 1.3M
2022-06-23 20.57 20.86 19.31 19.31 1.5M
2022-06-22 20.69 20.96 19.79 20.68 1.3M
2022-06-21 20.99 21.45 20.50 21.17 1.0M
2022-06-20 19.70 20.86 19.35 20.86 1.2M
2022-06-17 19.64 19.82 19.05 19.37 2.4M
2022-06-16 20.61 20.72 19.11 19.37 1.3M
2022-06-15 20.07 21.36 20.00 20.62 3.1M
2022-06-14 19.91 20.12 19.21 19.65 2.7M
2022-06-13 21.52 21.66 19.54 19.91 2.8M
2022-06-10 22.78 23.01 21.72 22.16 1.9M
2022-06-09 23.55 23.60 22.72 23.17 1.2M
2022-06-08 23.78 23.92 23.21 23.69 1.3M
2022-06-07 23.24 23.95 22.93 23.56 1.8M
2022-06-06 21.75 23.74 21.75 23.65 2.1M
2022-06-03 21.97 22.43 21.42 21.55 2.5M
2022-06-02 23.09 23.35 22.85 23.13 0.7M
2022-06-01 23.56 23.94 23.05 23.06 1.1M
2022-05-31 23.03 23.93 22.66 23.40 11.0M
2022-05-30 23.27 23.75 22.64 23.27 1.2M
2022-05-27 22.93 23.45 22.42 22.99 1.6M
2022-05-26 21.38 22.93 21.25 22.89 1.5M
2022-05-25 20.53 21.59 20.27 21.42 2.2M
2022-05-24 20.61 21.11 20.22 20.23 1.4M
2022-05-23 21.43 21.48 20.41 20.94 1.2M
2022-05-20 20.66 21.86 20.61 20.97 1.3M
2022-05-19 20.03 20.56 19.39 20.56 1.6M
2022-05-18 20.14 20.63 19.94 20.33 1.1M
2022-05-17 19.99 20.51 19.81 20.06 1.1M
2022-05-16 19.67 19.84 19.20 19.67 0.9M
2022-05-13 19.54 20.04 19.10 19.90 0.9M
2022-05-12 18.69 19.66 18.41 19.31 1.5M
2022-05-11 18.43 19.63 18.40 19.40 1.5M
2022-05-10 18.12 18.79 17.97 18.31 1.6M
2022-05-09 17.96 18.30 17.29 17.72 1.2M
2022-05-06 17.55 18.21 16.85 18.14 2.1M
2022-05-05 18.96 19.19 17.58 17.69 1.5M
2022-05-04 19.22 19.22 18.25 18.31 1.7M
2022-05-03 18.95 19.73 18.82 19.07 1.7M
2022-05-02 18.85 19.10 17.62 18.68 1.6M
2022-04-29 18.83 19.57 18.64 19.10 1.6M
2022-04-28 18.96 19.39 17.86 18.50 2.1M
2022-04-27 18.58 19.37 17.86 18.39 2.8M
2022-04-26 21.83 22.34 18.36 18.53 3.8M
2022-04-25 20.31 20.99 20.04 20.76 1.5M
2022-04-22 21.30 21.53 20.57 20.79 1.4M
2022-04-21 20.89 22.23 20.72 21.77 1.5M
2022-04-20 20.37 21.17 20.22 20.74 1.6M
2022-04-19 20.39 20.69 19.63 20.42 1.9M
2022-04-14 20.65 20.98 20.26 20.34 1.2M
2022-04-13 20.65 20.65 19.93 20.47 0.9M
2022-04-12 20.17 20.81 19.91 20.57 1.3M
2022-04-11 20.71 20.84 20.03 20.57 1.2M
2022-04-08 21.06 21.30 20.25 20.65 1.1M
2022-04-07 20.48 21.07 20.17 20.53 1.6M
2022-04-06 20.53 20.65 19.13 20.07 2.1M
2022-04-05 21.89 21.95 20.21 20.49 1.8M
2022-04-04 21.42 22.49 20.89 22.00 1.5M
2022-04-01 21.61 22.22 21.17 21.24 1.1M
2022-03-31 22.39 22.66 21.37 21.43 1.1M
2022-03-30 23.87 23.87 21.93 22.05 2.0M
2022-03-29 21.07 24.09 20.88 24.09 2.6M
2022-03-28 20.96 21.40 20.51 20.55 1.2M
2022-03-25 21.62 21.62 20.82 20.89 1.5M
2022-03-24 21.72 21.88 20.82 21.55 2.0M
2022-03-23 22.97 23.20 21.55 21.81 1.1M
2022-03-22 22.53 23.11 22.18 22.80 1.2M
2022-03-21 22.66 22.97 22.21 22.29 1.2M
2022-03-18 22.56 22.75 21.29 22.66 1.8M
2022-03-17 23.98 24.00 22.06 22.41 2.0M
2022-03-16 22.84 24.86 22.78 23.76 2.3M
2022-03-15 22.20 22.21 20.91 21.91 1.7M
2022-03-14 22.70 23.51 22.06 22.67 1.6M
2022-03-11 22.52 23.08 20.99 22.01 1.7M
2022-03-10 23.73 23.88 21.87 22.30 1.9M
2022-03-09 21.07 23.80 20.56 23.66 2.5M
2022-03-08 20.65 22.58 19.81 20.19 1.9M
2022-03-07 21.82 22.26 19.89 21.30 2.3M
2022-03-04 23.82 24.30 22.24 23.08 2.2M
2022-03-03 26.88 27.53 24.03 24.48 2.2M
2022-03-02 25.92 27.31 24.49 26.76 1.7M
2022-03-01 30.44 30.99 26.52 26.67 2.0M
2022-02-28 31.67 31.67 29.77 30.86 1.7M
2022-02-25 33.41 33.69 31.73 32.64 1.4M
2022-02-24 32.83 33.50 31.35 32.63 1.6M
2022-02-23 34.88 36.40 34.47 34.70 1.1M
2022-02-22 32.76 35.47 32.20 34.69 1.1M
2022-02-21 36.48 37.51 33.88 33.99 1.2M
2022-02-18 37.38 37.97 35.89 35.93 0.9M
2022-02-17 37.70 38.30 36.98 37.19 0.7M
2022-02-16 39.30 39.65 36.84 37.61 0.8M
2022-02-15 37.44 39.26 37.33 39.09 0.6M
2022-02-14 36.49 37.52 35.58 37.48 0.8M
2022-02-11 37.86 38.31 36.72 37.57 0.9M
2022-02-10 37.49 38.76 37.15 38.37 0.9M
2022-02-09 36.57 37.64 36.53 37.12 0.7M
2022-02-08 35.35 36.46 35.09 36.34 0.6M
2022-02-07 35.54 36.28 35.27 35.35 0.7M
2022-02-04 37.21 37.21 34.67 35.03 1.0M
2022-02-03 36.52 37.43 36.32 36.85 0.7M
2022-02-02 37.30 38.00 36.68 36.69 0.7M
2022-02-01 35.48 37.63 35.48 36.89 1.1M
2022-01-28 36.34 36.36 34.57 35.01 0.7M
2022-01-27 35.72 37.10 35.39 36.24 0.7M
2022-01-26 35.99 37.05 35.64 36.40 0.6M
2022-01-25 35.83 36.58 34.89 35.61 0.8M
2022-01-24 37.34 37.72 34.63 35.18 0.8M
2022-01-21 37.94 37.96 36.07 37.58 0.6M
2022-01-20 39.05 39.19 38.01 38.74 0.7M
2022-01-19 39.59 40.17 38.98 39.05 0.8M
2022-01-18 40.51 40.57 39.25 39.88 0.5M
2022-01-17 39.99 40.74 39.70 40.74 0.5M
2022-01-14 39.12 40.55 38.95 39.75 0.5M
2022-01-13 37.61 40.27 36.62 39.75 1.1M
2022-01-12 40.51 40.93 37.54 38.13 1.2M
2022-01-11 39.88 40.81 39.39 40.08 0.6M
2022-01-10 40.18 40.28 39.52 39.80 0.6M
2022-01-07 39.97 40.10 39.47 39.93 0.4M
2022-01-06 39.42 40.47 39.20 39.76 0.4M
2022-01-05 39.93 40.25 39.14 40.14 0.6M
2022-01-04 39.24 39.92 39.03 39.84 0.7M
2022-01-03 38.06 39.24 37.97 38.98 0.4M