Valneva (VLS)

VLS
🏛️ 프랑스 →
4.22
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
2023-12-29 4.80 4.86 4.71 4.72 0.3M
2023-12-28 4.85 4.92 4.77 4.83 0.3M
2023-12-27 4.60 4.87 4.60 4.80 0.5M
2023-12-22 4.52 4.60 4.46 4.55 0.5M
2023-12-21 4.79 4.79 4.54 4.55 0.6M
2023-12-20 4.85 4.93 4.80 4.80 0.2M
2023-12-19 4.82 4.92 4.81 4.86 0.3M
2023-12-18 4.93 4.99 4.81 4.84 0.3M
2023-12-15 5.00 5.04 4.91 4.98 0.5M
2023-12-14 4.84 4.98 4.80 4.98 0.6M
2023-12-13 4.78 4.82 4.71 4.74 0.4M
2023-12-12 5.05 5.05 4.80 4.80 0.5M
2023-12-11 5.10 5.12 4.98 5.04 0.4M
2023-12-08 5.07 5.16 5.05 5.13 0.3M
2023-12-07 5.17 5.19 5.03 5.08 0.4M
2023-12-06 5.27 5.28 5.14 5.21 0.3M
2023-12-05 5.22 5.37 5.15 5.28 0.4M
2023-12-04 5.30 5.44 5.20 5.22 0.4M
2023-12-01 5.31 5.32 5.11 5.19 0.3M
2023-11-30 5.29 5.35 5.20 5.31 0.4M
2023-11-29 5.27 5.38 5.25 5.30 0.2M
2023-11-28 5.17 5.28 5.13 5.23 0.3M
2023-11-27 5.40 5.46 5.18 5.18 0.5M
2023-11-24 5.34 5.36 5.20 5.21 0.3M
2023-11-23 5.50 5.52 5.14 5.42 0.7M
2023-11-22 5.63 5.65 5.50 5.50 0.3M
2023-11-21 5.86 5.90 5.61 5.64 0.3M
2023-11-20 5.69 5.92 5.63 5.86 0.4M
2023-11-17 5.68 5.81 5.62 5.66 0.3M
2023-11-16 5.75 5.81 5.67 5.68 0.3M
2023-11-15 6.04 6.05 5.70 5.79 0.5M
2023-11-14 6.18 6.18 5.71 5.89 1.1M
2023-11-13 6.51 6.54 6.26 6.27 0.7M
2023-11-10 7.12 7.17 6.28 6.36 3.1M
2023-11-09 5.99 6.31 5.72 6.31 0.7M
2023-11-08 5.95 6.23 5.90 6.04 0.7M
2023-11-07 5.77 5.98 5.69 5.88 0.2M
2023-11-06 5.98 5.98 5.76 5.77 0.2M
2023-11-03 5.69 5.96 5.65 5.93 0.3M
2023-11-02 5.62 5.84 5.57 5.65 0.4M
2023-11-01 5.38 5.55 5.34 5.52 0.3M
2023-10-31 5.23 5.37 5.22 5.35 0.2M
2023-10-30 5.22 5.28 5.17 5.21 0.1M
2023-10-27 5.23 5.29 5.18 5.20 0.2M
2023-10-26 5.16 5.24 5.08 5.17 0.2M
2023-10-25 5.31 5.31 5.02 5.10 0.2M
2023-10-24 5.19 5.35 5.12 5.32 0.2M
2023-10-23 5.14 5.20 4.97 5.20 0.2M
2023-10-20 4.95 5.15 4.82 5.10 0.3M
2023-10-19 5.18 5.27 4.97 5.01 0.3M
2023-10-18 5.30 5.32 5.19 5.20 0.2M
2023-10-17 5.36 5.41 5.23 5.32 0.1M
2023-10-16 5.34 5.39 5.22 5.36 0.2M
2023-10-13 5.54 5.54 5.34 5.34 0.2M
2023-10-12 5.66 5.74 5.52 5.57 0.3M
2023-10-11 5.50 5.64 5.42 5.46 0.2M
2023-10-10 5.28 5.53 5.24 5.50 0.2M
2023-10-09 5.32 5.42 5.19 5.24 0.2M
2023-10-06 5.30 5.40 5.25 5.38 0.2M
2023-10-05 5.30 5.35 5.22 5.29 0.2M
2023-10-04 5.20 5.34 5.16 5.28 0.2M
2023-10-03 5.39 5.45 5.23 5.25 0.3M
2023-10-02 5.48 5.57 5.41 5.44 0.2M
2023-09-29 5.54 5.68 5.54 5.54 0.2M
2023-09-28 5.51 5.60 5.46 5.52 0.2M
2023-09-27 5.58 5.72 5.52 5.53 0.2M
2023-09-26 5.75 5.75 5.51 5.56 0.4M
2023-09-25 6.24 6.29 5.71 5.79 0.6M
2023-09-22 5.96 6.01 5.85 5.89 0.2M
2023-09-21 6.24 6.48 5.92 6.00 0.5M
2023-09-20 6.07 6.25 6.05 6.19 0.2M
2023-09-19 6.06 6.11 5.98 6.06 0.2M
2023-09-18 6.29 6.30 6.07 6.07 0.3M
2023-09-15 6.33 6.57 6.28 6.30 0.4M
2023-09-14 6.18 6.33 6.12 6.31 0.1M
2023-09-13 6.20 6.26 6.12 6.19 0.2M
2023-09-12 6.37 6.38 6.19 6.25 0.2M
2023-09-11 6.32 6.44 6.30 6.37 0.1M
2023-09-08 6.43 6.43 6.27 6.35 0.1M
2023-09-07 6.44 6.50 6.32 6.34 0.2M
2023-09-06 6.50 6.50 6.37 6.37 0.1M
2023-09-05 6.45 6.59 6.44 6.53 0.1M
2023-09-04 6.44 6.58 6.44 6.46 0.2M
2023-09-01 6.36 6.47 6.25 6.44 0.2M
2023-08-31 6.35 6.48 6.30 6.37 0.2M
2023-08-30 6.39 6.46 6.33 6.37 0.2M
2023-08-29 6.54 6.54 6.31 6.36 0.3M
2023-08-28 6.63 6.66 6.25 6.38 0.5M
2023-08-25 6.40 6.41 6.18 6.23 0.2M
2023-08-24 6.45 6.56 6.37 6.41 0.3M
2023-08-23 6.32 6.57 6.28 6.43 0.4M
2023-08-22 5.92 6.31 5.92 6.28 0.4M
2023-08-21 5.94 5.99 5.85 5.92 0.1M
2023-08-18 6.00 6.04 5.88 5.96 0.1M
2023-08-17 6.04 6.12 5.98 6.03 0.2M
2023-08-16 6.00 6.03 5.94 5.99 0.2M
2023-08-15 6.16 6.24 6.03 6.07 0.3M
2023-08-14 6.21 6.38 5.82 6.15 1.3M
2023-08-11 6.80 6.84 6.66 6.71 0.1M
2023-08-10 6.85 6.94 6.73 6.84 0.2M
2023-08-09 6.75 6.86 6.69 6.86 0.2M
2023-08-08 6.70 6.73 6.61 6.71 0.2M
2023-08-07 6.60 6.99 6.60 6.70 0.4M
2023-08-04 6.57 6.67 6.46 6.66 0.2M
2023-08-03 6.47 6.57 6.40 6.55 0.1M
2023-08-02 6.57 6.62 6.37 6.46 0.3M
2023-08-01 6.79 6.87 6.66 6.66 0.2M
2023-07-31 6.65 6.89 6.65 6.82 0.2M
2023-07-28 6.76 6.77 6.63 6.77 0.2M
2023-07-27 6.80 6.96 6.76 6.76 0.2M
2023-07-26 6.67 6.77 6.55 6.75 0.2M
2023-07-25 6.79 6.82 6.71 6.77 0.1M
2023-07-24 6.76 6.93 6.75 6.83 0.1M
2023-07-21 6.83 6.88 6.68 6.82 0.2M
2023-07-20 6.87 6.90 6.80 6.86 0.1M
2023-07-19 6.83 6.94 6.81 6.90 0.2M
2023-07-18 6.71 6.93 6.71 6.87 0.2M
2023-07-17 6.90 6.90 6.68 6.75 0.3M
2023-07-14 6.91 7.24 6.85 6.93 0.5M
2023-07-13 6.75 7.01 6.71 6.97 0.4M
2023-07-12 6.60 6.70 6.54 6.69 0.1M
2023-07-11 6.59 6.68 6.48 6.60 0.3M
2023-07-10 6.43 6.53 6.32 6.50 0.2M
2023-07-07 6.37 6.52 6.36 6.48 0.1M
2023-07-06 6.45 6.54 6.38 6.41 0.2M
2023-07-05 6.63 6.66 6.37 6.49 0.3M
2023-07-04 6.65 6.74 6.62 6.69 0.1M
2023-07-03 6.66 6.78 6.63 6.65 0.2M
2023-06-30 6.56 6.80 6.52 6.68 0.2M
2023-06-29 6.93 6.93 6.67 6.69 0.2M
2023-06-28 6.88 6.89 6.61 6.82 0.4M
2023-06-27 6.99 7.00 6.74 6.81 0.4M
2023-06-26 7.33 7.33 6.92 6.93 0.5M
2023-06-23 7.36 7.50 7.20 7.33 0.3M
2023-06-22 7.60 7.60 7.22 7.42 0.4M
2023-06-21 7.69 7.75 7.20 7.37 1.1M
2023-06-20 6.93 7.85 6.90 7.62 1.9M
2023-06-19 6.88 6.88 6.71 6.78 0.3M
2023-06-16 6.74 6.87 6.68 6.79 0.8M
2023-06-15 6.60 6.74 6.50 6.65 0.4M
2023-06-14 6.40 6.81 6.30 6.66 0.8M
2023-06-13 6.46 6.47 6.17 6.40 0.6M
2023-06-12 6.15 6.33 6.09 6.26 0.7M
2023-06-09 5.90 6.11 5.89 6.05 0.4M
2023-06-08 5.79 5.97 5.71 5.96 0.3M
2023-06-07 5.95 6.02 5.79 5.82 0.4M
2023-06-06 5.79 5.97 5.77 5.97 0.3M
2023-06-05 5.65 5.80 5.56 5.80 0.3M
2023-06-02 5.37 5.65 5.34 5.60 0.3M
2023-06-01 5.30 5.40 5.22 5.33 0.2M
2023-05-31 5.36 5.45 5.16 5.21 0.4M
2023-05-30 5.44 5.59 5.29 5.29 0.4M
2023-05-29 5.50 5.59 5.34 5.41 0.2M
2023-05-26 5.55 5.59 5.32 5.46 0.5M
2023-05-25 5.68 5.71 5.51 5.51 0.4M
2023-05-24 5.71 5.86 5.66 5.68 0.3M
2023-05-23 5.60 5.88 5.58 5.87 0.3M
2023-05-22 5.70 5.78 5.59 5.68 0.2M
2023-05-19 5.60 5.72 5.60 5.69 0.1M
2023-05-18 5.71 5.77 5.58 5.58 0.2M
2023-05-17 5.87 5.91 5.64 5.72 0.4M
2023-05-16 5.98 6.03 5.87 5.92 0.3M
2023-05-15 5.62 5.96 5.62 5.96 0.6M
2023-05-12 5.69 5.73 5.59 5.61 0.2M
2023-05-11 5.65 5.85 5.60 5.63 0.6M
2023-05-10 5.53 5.61 5.40 5.57 0.3M
2023-05-09 5.66 5.72 5.41 5.50 0.4M
2023-05-08 5.91 6.01 5.54 5.66 0.9M
2023-05-05 5.30 5.93 5.23 5.92 1.5M
2023-05-04 4.55 5.24 4.55 5.24 1.7M
2023-05-03 4.30 4.32 3.95 4.21 0.7M
2023-05-02 4.44 4.45 4.29 4.29 0.3M
2023-04-28 4.34 4.42 4.32 4.39 0.2M
2023-04-27 4.33 4.45 4.32 4.36 0.2M
2023-04-26 4.56 4.57 4.32 4.32 0.4M
2023-04-25 4.70 4.72 4.57 4.61 0.3M
2023-04-24 4.80 4.86 4.70 4.70 0.2M
2023-04-21 4.68 4.80 4.66 4.78 0.2M
2023-04-20 4.90 4.90 4.73 4.73 0.2M
2023-04-19 4.86 4.90 4.81 4.88 0.2M
2023-04-18 5.10 5.14 4.86 4.86 0.4M
2023-04-17 5.16 5.19 5.06 5.10 0.2M
2023-04-14 5.21 5.27 5.16 5.18 0.2M
2023-04-13 5.16 5.21 5.09 5.20 0.2M
2023-04-12 5.17 5.24 5.10 5.15 0.2M
2023-04-11 5.20 5.26 5.04 5.17 0.3M
2023-04-06 4.98 5.18 4.94 5.14 0.4M
2023-04-05 5.08 5.08 4.89 4.93 0.2M
2023-04-04 4.90 5.06 4.90 4.97 0.3M
2023-04-03 4.91 4.92 4.82 4.88 0.2M
2023-03-31 4.84 4.84 4.76 4.83 0.2M
2023-03-30 4.78 4.87 4.77 4.84 0.3M
2023-03-29 4.73 4.74 4.57 4.71 0.3M
2023-03-28 4.78 4.78 4.61 4.65 0.3M
2023-03-27 4.67 4.81 4.67 4.77 0.4M
2023-03-24 4.78 4.93 4.56 4.63 0.5M
2023-03-23 4.66 4.82 4.42 4.80 0.6M
2023-03-22 4.97 4.99 4.85 4.85 0.2M
2023-03-21 4.93 5.07 4.92 4.96 0.3M
2023-03-20 5.00 5.03 4.76 4.95 0.5M
2023-03-17 5.11 5.24 5.03 5.04 0.5M
2023-03-16 5.20 5.22 4.99 5.09 0.5M
2023-03-15 5.40 5.40 5.14 5.16 0.4M
2023-03-14 5.28 5.43 5.26 5.36 0.3M
2023-03-13 5.33 5.35 5.06 5.29 0.6M
2023-03-10 5.40 5.41 5.25 5.32 0.4M
2023-03-09 5.49 5.51 5.41 5.46 0.2M
2023-03-08 5.45 5.58 5.40 5.52 0.2M
2023-03-07 5.59 5.65 5.47 5.52 0.3M
2023-03-06 5.60 5.65 5.54 5.60 0.2M
2023-03-03 5.45 5.62 5.45 5.60 0.2M
2023-03-02 5.41 5.47 5.32 5.45 0.4M
2023-03-01 5.45 5.52 5.42 5.47 0.3M
2023-02-28 5.52 5.53 5.42 5.48 0.3M
2023-02-27 5.48 5.58 5.35 5.53 0.3M
2023-02-24 5.65 5.71 5.42 5.43 0.8M
2023-02-23 5.70 5.72 5.61 5.64 0.4M
2023-02-22 5.70 5.82 5.61 5.69 0.5M
2023-02-21 5.83 5.93 5.72 5.73 0.3M
2023-02-20 6.00 6.03 5.78 5.82 0.6M
2023-02-17 6.05 6.18 5.70 5.78 1.7M
2023-02-16 6.10 6.43 6.10 6.36 0.5M
2023-02-15 6.07 6.14 6.00 6.08 0.2M
2023-02-14 6.12 6.16 6.00 6.04 0.2M
2023-02-13 6.16 6.16 5.97 6.07 0.3M
2023-02-10 6.17 6.21 6.05 6.08 0.4M
2023-02-09 6.21 6.28 6.15 6.23 0.2M
2023-02-08 6.30 6.43 6.18 6.18 0.5M
2023-02-07 6.72 6.74 6.20 6.28 0.8M
2023-02-06 6.36 6.45 6.34 6.45 0.2M
2023-02-03 6.50 6.55 6.42 6.55 0.3M
2023-02-02 6.28 6.58 6.28 6.51 0.4M
2023-02-01 6.35 6.48 6.24 6.25 0.4M
2023-01-31 6.22 6.29 6.20 6.25 0.3M
2023-01-30 6.41 6.42 6.23 6.26 0.3M
2023-01-27 6.30 6.51 6.28 6.44 0.2M
2023-01-26 6.42 6.52 6.30 6.31 0.3M
2023-01-25 6.69 6.85 6.27 6.32 0.6M
2023-01-24 6.92 6.92 6.68 6.69 0.3M
2023-01-23 6.91 6.99 6.80 6.93 0.1M
2023-01-20 6.99 7.04 6.89 6.89 0.2M
2023-01-19 7.19 7.19 6.86 6.94 0.5M
2023-01-18 7.30 7.38 7.20 7.22 0.3M
2023-01-17 7.20 7.26 7.01 7.24 0.3M
2023-01-16 6.93 7.30 6.85 7.20 0.7M
2023-01-13 6.65 6.98 6.61 6.80 0.5M
2023-01-12 6.60 6.77 6.55 6.66 0.4M
2023-01-11 6.47 6.66 6.42 6.60 0.2M
2023-01-10 6.64 6.64 6.38 6.45 0.3M
2023-01-09 6.44 6.69 6.40 6.67 0.4M
2023-01-06 6.54 6.56 6.37 6.44 0.3M
2023-01-05 6.66 6.73 6.51 6.54 0.2M
2023-01-04 6.75 6.75 6.58 6.68 0.2M
2023-01-03 6.60 6.97 6.53 6.68 0.5M
2023-01-02 6.30 6.64 6.28 6.60 0.4M