Ediliziacrobatica

EDAC
🏛️ 프랑스 →
5.46
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 17.45 17.45 17.45 17.45 0.0M
2021-12-30 17.45 17.45 17.45 17.45 0.0M
2021-12-29 17.10 17.50 17.10 17.50 0.0M
2021-12-28 17.30 17.30 17.10 17.10 0.0M
2021-12-27 17.55 17.55 17.40 17.40 0.0M
2021-12-24 17.55 17.55 17.55 17.55 0.0M
2021-12-23 17.55 17.55 17.55 17.55 0.0M
2021-12-22 17.50 17.50 17.50 17.50 0.0M
2021-12-21 17.55 17.55 17.50 17.55 0.0M
2021-12-20 17.75 17.75 17.50 17.50 0.0M
2021-12-17 17.75 17.75 17.70 17.70 0.0M
2021-12-16 17.85 17.85 17.70 17.70 0.0M
2021-12-15 17.85 18.00 17.80 17.80 0.0M
2021-12-14 18.00 18.00 17.80 17.80 0.0M
2021-12-13 18.05 18.05 18.05 18.05 0.0M
2021-12-10 18.15 18.15 18.00 18.00 0.0M
2021-12-09 18.20 18.20 18.10 18.20 0.0M
2021-12-08 18.00 18.20 18.00 18.20 0.0M
2021-12-07 18.15 18.30 17.80 17.80 0.0M
2021-12-06 18.35 18.35 18.10 18.10 0.0M
2021-12-03 18.15 18.40 18.10 18.40 0.0M
2021-12-02 17.75 18.50 17.60 18.20 0.0M
2021-12-01 17.60 17.80 17.60 17.80 0.0M
2021-11-30 17.50 17.70 17.40 17.60 0.0M
2021-11-29 17.05 17.50 16.60 17.50 0.0M
2021-11-26 17.20 17.30 17.00 17.00 0.0M
2021-11-25 17.00 17.20 17.00 17.20 0.0M
2021-11-24 17.95 17.95 17.00 17.00 0.0M
2021-11-23 18.45 18.45 17.50 18.00 0.0M
2021-11-22 18.40 18.50 18.20 18.50 0.0M
2021-11-19 18.70 18.80 18.10 18.40 0.0M
2021-11-18 18.80 18.80 18.35 18.70 0.0M
2021-11-17 18.30 18.75 18.30 18.75 0.0M
2021-11-16 18.50 18.50 18.40 18.40 0.0M
2021-11-15 18.10 18.70 18.00 18.50 0.0M
2021-11-12 18.30 18.30 18.10 18.10 0.0M
2021-11-11 18.40 18.40 18.30 18.30 0.0M
2021-11-10 18.60 18.60 18.40 18.40 0.0M
2021-11-09 18.60 18.60 18.60 18.60 0.0M
2021-11-08 18.20 19.70 18.20 18.60 0.0M
2021-11-05 18.55 18.80 17.50 18.20 0.0M
2021-11-04 18.35 18.60 18.35 18.60 0.0M
2021-11-03 17.40 18.40 17.40 18.40 0.0M
2021-11-02 17.55 17.70 17.50 17.50 0.0M
2021-11-01 18.20 18.20 17.00 17.60 0.0M
2021-10-29 18.05 18.20 18.00 18.20 0.0M
2021-10-28 17.60 19.30 17.60 18.00 0.0M
2021-10-27 18.10 18.10 17.60 17.60 0.0M
2021-10-26 18.35 18.40 18.10 18.10 0.0M
2021-10-25 18.30 18.60 18.30 18.30 0.0M
2021-10-22 18.40 18.50 18.30 18.30 0.0M
2021-10-21 18.65 18.70 18.40 18.40 0.0M
2021-10-20 19.50 19.50 18.25 18.70 0.0M
2021-10-19 19.40 19.50 19.10 19.50 0.0M
2021-10-18 19.50 19.50 19.20 19.40 0.0M
2021-10-15 19.30 19.45 19.10 19.45 0.0M
2021-10-14 19.20 19.20 19.10 19.10 0.0M
2021-10-13 19.15 19.15 19.10 19.10 0.0M
2021-10-12 19.15 19.30 19.05 19.30 0.0M
2021-10-11 19.40 19.40 19.15 19.15 0.0M
2021-10-08 19.10 19.50 19.10 19.30 0.0M
2021-10-07 19.15 19.40 19.10 19.15 0.0M
2021-10-06 19.00 19.20 19.00 19.20 0.0M
2021-10-05 18.70 19.20 18.70 18.75 0.0M
2021-10-04 19.20 19.20 18.50 19.20 0.0M
2021-10-01 19.20 19.20 18.40 18.40 0.0M
2021-09-30 19.70 19.70 19.20 19.20 0.0M
2021-09-29 19.20 19.70 19.10 19.70 0.0M
2021-09-28 19.50 19.50 19.20 19.20 0.0M
2021-09-27 19.20 19.20 19.20 19.20 0.0M
2021-09-24 19.30 19.60 19.20 19.20 0.0M
2021-09-23 19.05 19.65 19.05 19.50 0.0M
2021-09-22 19.05 19.30 19.00 19.05 0.0M
2021-09-21 18.20 19.60 18.20 18.70 0.0M
2021-09-20 19.20 19.20 18.30 18.30 0.0M
2021-09-17 19.60 19.80 19.20 19.20 0.0M
2021-09-16 19.05 20.60 19.05 19.40 0.0M
2021-09-15 18.90 19.60 18.80 19.10 0.0M
2021-09-14 17.75 18.80 17.75 18.80 0.0M
2021-09-13 18.70 18.80 17.70 17.70 0.0M
2021-09-10 19.55 19.55 18.80 18.80 0.0M
2021-09-09 19.30 19.65 18.90 19.60 0.0M
2021-09-08 19.80 20.20 19.50 19.90 0.0M
2021-09-07 19.80 20.00 19.60 19.80 0.0M
2021-09-06 18.90 19.80 18.80 19.80 0.0M
2021-09-03 19.20 19.20 18.90 18.90 0.0M
2021-09-02 19.50 19.50 19.20 19.20 0.0M
2021-09-01 19.20 19.60 19.20 19.55 0.0M
2021-08-31 19.25 20.20 18.90 18.90 0.0M
2021-08-30 20.20 20.20 18.50 19.30 0.0M
2021-08-27 19.95 20.00 18.90 19.80 0.0M
2021-08-26 20.70 20.80 19.65 20.00 0.0M
2021-08-25 19.60 21.00 19.20 20.80 0.0M
2021-08-24 19.20 19.80 19.00 19.40 0.0M
2021-08-23 19.30 19.50 18.30 19.20 0.0M
2021-08-20 19.90 20.20 19.30 19.30 0.0M
2021-08-19 19.55 20.20 18.20 19.90 0.0M
2021-08-18 18.40 20.80 18.00 20.00 0.0M
2021-08-17 16.05 18.00 15.90 18.00 0.0M
2021-08-16 15.00 16.05 14.80 15.95 0.0M
2021-08-13 14.90 15.20 14.70 14.90 0.0M
2021-08-12 14.40 15.50 14.20 14.90 0.0M
2021-08-11 14.20 14.55 13.90 14.25 0.0M
2021-08-10 12.90 14.05 12.90 14.05 0.0M
2021-08-09 13.10 13.30 12.85 12.90 0.0M
2021-08-06 13.00 13.05 12.95 13.05 0.0M
2021-08-05 13.00 13.00 13.00 13.00 0.0M
2021-08-04 13.40 13.45 12.65 12.95 0.0M
2021-08-03 13.00 13.60 13.00 13.30 0.0M
2021-08-02 12.90 13.05 12.90 13.05 0.0M
2021-07-30 12.70 12.70 12.65 12.65 0.0M
2021-07-29 12.70 13.25 12.65 12.65 0.0M
2021-07-28 12.70 12.70 12.65 12.65 0.0M
2021-07-27 12.65 12.90 12.00 12.65 0.0M
2021-07-26 12.65 12.65 12.65 12.65 0.0M
2021-07-23 12.60 12.60 12.60 12.60 0.0M
2021-07-22 13.25 13.25 13.25 13.25 0.0M
2021-07-21 12.25 13.40 12.25 13.30 0.0M
2021-07-20 12.10 12.40 12.00 12.10 0.0M
2021-07-19 12.50 12.50 11.60 12.20 0.0M
2021-07-16 12.70 12.70 12.50 12.70 0.0M
2021-07-15 13.00 13.00 12.70 12.70 0.0M
2021-07-14 13.00 13.00 12.70 13.00 0.0M
2021-07-13 12.95 13.00 12.95 13.00 0.0M
2021-07-12 13.10 13.10 12.90 12.90 0.0M
2021-07-09 12.95 13.00 12.95 13.00 0.0M
2021-07-08 13.10 13.10 12.90 12.90 0.0M
2021-07-07 13.10 13.20 13.00 13.00 0.0M
2021-07-06 12.90 13.40 12.90 13.10 0.0M
2021-07-05 13.20 13.20 12.90 12.90 0.0M
2021-07-02 13.00 13.10 13.00 13.10 0.0M
2021-07-01 12.75 13.00 12.70 13.00 0.0M
2021-06-30 12.90 12.90 12.70 12.70 0.0M
2021-06-29 12.75 13.00 12.70 12.70 0.0M
2021-06-28 12.95 13.00 12.70 12.70 0.0M
2021-06-25 13.00 13.00 12.70 12.95 0.0M
2021-06-24 13.00 13.00 12.30 12.90 0.0M
2021-06-23 13.05 13.10 12.50 13.00 0.0M
2021-06-22 13.45 13.45 12.80 13.10 0.0M
2021-06-21 12.90 13.70 12.90 13.50 0.0M
2021-06-18 14.20 14.20 12.70 13.10 0.0M
2021-06-17 13.50 13.90 12.80 13.60 0.0M
2021-06-16 12.50 13.50 12.20 13.35 0.0M
2021-06-15 12.00 12.80 12.00 12.80 0.0M
2021-06-14 10.95 12.30 10.95 11.90 0.0M
2021-06-11 10.90 11.10 10.80 11.00 0.0M
2021-06-10 10.80 10.80 10.60 10.60 0.0M
2021-06-09 10.10 10.70 10.10 10.70 0.0M
2021-06-08 9.72 10.10 9.60 10.10 0.0M
2021-06-07 9.70 9.96 9.70 9.72 0.0M
2021-06-04 9.90 9.90 9.70 9.70 0.0M
2021-06-03 10.25 10.30 10.00 10.00 0.0M
2021-06-02 10.45 10.45 10.05 10.30 0.0M
2021-06-01 10.30 10.50 10.20 10.50 0.0M
2021-05-31 10.10 10.40 10.00 10.40 0.0M
2021-05-28 10.00 10.30 9.70 10.30 0.0M
2021-05-27 10.60 10.80 10.30 10.30 0.0M
2021-05-26 11.25 11.25 10.30 10.60 0.0M
2021-05-25 10.25 11.25 10.25 11.05 0.0M
2021-05-24 9.70 10.30 9.52 10.30 0.0M
2021-05-21 9.50 9.80 9.20 9.68 0.0M
2021-05-20 9.02 9.50 9.02 9.48 0.0M
2021-05-19 8.90 9.20 8.60 9.04 0.0M
2021-05-18 8.80 9.00 8.60 8.80 0.0M
2021-05-17 8.30 8.60 8.20 8.40 0.0M
2021-05-14 8.00 8.40 8.00 8.10 0.0M
2021-05-13 8.20 8.20 7.80 7.80 0.0M
2021-05-12 8.20 8.20 7.50 8.10 0.0M
2021-05-11 8.18 8.20 7.70 7.70 0.0M
2021-05-10 7.90 8.40 7.90 8.20 0.0M
2021-05-07 7.90 7.90 7.60 7.60 0.0M
2021-05-06 7.30 7.80 7.30 7.80 0.0M
2021-05-05 7.12 7.40 7.12 7.30 0.0M
2021-05-04 7.00 7.10 7.00 7.10 0.0M
2021-05-03 7.00 7.00 7.00 7.00 0.0M
2021-04-30 7.00 7.20 7.00 7.00 0.0M
2021-04-29 6.80 7.00 6.80 7.00 0.0M
2021-04-28 6.72 6.80 6.72 6.80 0.0M
2021-04-27 6.90 6.90 6.70 6.70 0.0M
2021-04-26 6.90 6.90 6.90 6.90 0.0M
2021-04-23 6.70 6.80 6.60 6.80 0.0M
2021-04-22 6.62 6.80 6.62 6.70 0.0M
2021-04-21 6.60 6.70 6.60 6.60 0.0M
2021-04-20 6.22 6.90 6.22 6.60 0.0M
2021-04-19 6.38 6.38 6.20 6.20 0.0M
2021-04-16 6.50 6.50 6.26 6.40 0.0M
2021-04-15 6.42 6.50 6.30 6.50 0.0M
2021-04-14 6.48 6.48 6.40 6.40 0.0M
2021-04-13 6.68 6.70 6.50 6.50 0.0M
2021-04-12 6.60 6.70 6.60 6.70 0.0M
2021-04-09 6.50 7.00 6.50 6.60 0.0M
2021-04-08 6.22 6.50 6.22 6.50 0.0M
2021-04-07 6.00 6.40 6.00 6.12 0.0M
2021-04-06 6.00 6.00 6.00 6.00 0.0M
2021-04-01 6.00 6.00 6.00 6.00 0.0M
2021-03-31 5.98 6.00 5.98 6.00 0.0M
2021-03-30 5.78 6.00 5.78 6.00 0.0M
2021-03-29 5.80 5.80 5.80 5.80 0.0M
2021-03-26 5.80 5.80 5.80 5.80 0.0M
2021-03-25 5.88 5.90 5.80 5.80 0.0M
2021-03-24 5.90 5.90 5.90 5.90 0.0M
2021-03-23 6.10 6.10 5.90 5.90 0.0M
2021-03-22 6.18 6.18 6.10 6.10 0.0M
2021-03-19 6.18 6.18 6.18 6.18 0.0M
2021-03-18 6.08 6.20 6.08 6.20 0.0M
2021-03-17 6.08 6.08 6.08 6.08 0.0M
2021-03-16 6.08 6.08 6.08 6.08 0.0M
2021-03-15 5.98 6.10 5.98 6.10 0.0M
2021-03-12 6.00 6.10 6.00 6.10 0.0M
2021-03-11 6.00 6.00 6.00 6.00 0.0M
2021-03-10 5.76 6.40 5.76 6.00 0.0M
2021-03-09 5.76 5.76 5.76 5.76 0.0M
2021-03-08 5.76 5.76 5.76 5.76 0.0M
2021-03-05 5.76 5.76 5.76 5.76 0.0M
2021-03-04 5.76 5.76 5.76 5.76 0.0M
2021-03-03 5.78 5.78 5.78 5.78 0.0M
2021-03-02 5.78 5.78 5.78 5.78 0.0M
2021-03-01 5.80 5.80 5.80 5.80 0.0M
2021-02-26 5.78 5.80 5.78 5.80 0.0M
2021-02-25 5.80 5.80 5.80 5.80 0.0M
2021-02-24 5.80 5.80 5.80 5.80 0.0M
2021-02-23 5.90 5.90 5.80 5.80 0.0M
2021-02-22 5.88 5.90 5.88 5.90 0.0M
2021-02-19 5.88 5.90 5.88 5.90 0.0M
2021-02-18 6.08 6.08 5.90 5.90 0.0M
2021-02-17 5.98 6.10 5.90 6.10 0.0M
2021-02-16 5.78 6.10 5.78 6.00 0.0M
2021-02-15 5.58 5.80 5.58 5.80 0.0M
2021-02-12 5.68 5.68 5.12 5.68 0.0M
2021-02-11 5.48 6.00 5.20 5.70 0.0M
2021-02-10 5.12 6.10 5.12 5.50 0.0M
2021-02-09 5.20 5.20 5.10 5.10 0.0M
2021-02-08 5.20 5.20 5.20 5.20 0.0M
2021-02-05 5.18 5.20 5.18 5.20 0.0M
2021-02-04 5.12 5.20 5.12 5.20 0.0M
2021-02-03 5.22 5.22 5.10 5.10 0.0M
2021-02-02 5.30 5.30 5.20 5.20 0.0M
2021-02-01 5.30 5.30 5.30 5.30 0.0M
2021-01-29 5.30 5.30 5.30 5.30 0.0M
2021-01-28 5.30 5.30 5.30 5.30 0.0M
2021-01-27 5.30 5.30 5.30 5.30 0.0M
2021-01-26 5.30 5.30 5.30 5.30 0.0M
2021-01-25 5.30 5.30 5.30 5.30 0.0M
2021-01-22 5.30 5.30 5.30 5.30 0.0M
2021-01-21 5.30 5.30 5.30 5.30 0.0M
2021-01-20 5.40 5.40 5.30 5.30 0.0M
2021-01-19 5.40 5.40 5.40 5.40 0.0M
2021-01-18 5.38 5.40 5.38 5.40 0.0M
2021-01-15 5.38 5.38 5.38 5.38 0.0M
2021-01-14 5.38 5.38 5.38 5.38 0.0M
2021-01-13 5.38 5.38 5.38 5.38 0.0M
2021-01-12 5.40 5.40 5.40 5.40 0.0M
2021-01-11 5.38 5.38 5.38 5.38 0.0M
2021-01-08 5.38 5.38 5.38 5.38 0.0M
2021-01-07 5.20 5.40 5.20 5.40 0.0M
2021-01-06 5.20 5.20 5.20 5.20 0.0M
2021-01-05 5.30 5.30 5.20 5.20 0.0M
2021-01-04 5.30 5.30 5.30 5.30 0.0M