D.L.S.I (ALDSL)

ALDSL
🏛️ 프랑스 →
10.50
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 12.90 12.90 12.80 12.80 0.0M
2021-12-30 12.85 12.90 12.85 12.90 0.0M
2021-12-29 12.85 12.90 12.85 12.90 0.0M
2021-12-28 12.85 12.90 12.70 12.90 0.0M
2021-12-27 12.80 12.85 12.70 12.85 0.0M
2021-12-24 12.75 12.75 12.75 12.75 0.0M
2021-12-23 12.85 12.90 12.75 12.90 0.0M
2021-12-22 12.85 12.90 12.85 12.90 0.0M
2021-12-21 12.75 12.90 12.75 12.85 0.0M
2021-12-20 12.75 12.80 12.65 12.80 0.0M
2021-12-17 12.70 12.80 12.70 12.80 0.0M
2021-12-16 12.80 12.80 12.65 12.65 0.0M
2021-12-15 12.85 12.90 12.70 12.90 0.0M
2021-12-14 12.80 12.90 12.80 12.90 0.0M
2021-12-13 12.75 12.75 12.75 12.75 0.0M
2021-12-10 12.75 12.80 12.75 12.80 0.0M
2021-12-09 12.65 12.80 12.65 12.65 0.0M
2021-12-08 12.55 12.70 12.30 12.70 0.0M
2021-12-07 12.50 12.60 12.50 12.60 0.0M
2021-12-06 12.70 12.70 12.40 12.60 0.0M
2021-12-03 12.60 12.60 12.40 12.60 0.0M
2021-12-02 12.70 12.70 12.30 12.60 0.0M
2021-12-01 12.50 12.80 12.50 12.75 0.0M
2021-11-30 12.45 12.50 12.25 12.50 0.0M
2021-11-29 12.25 12.45 12.25 12.45 0.0M
2021-11-26 12.90 12.90 12.25 12.45 0.0M
2021-11-25 12.75 13.10 12.70 12.75 0.0M
2021-11-24 13.00 13.15 12.60 12.85 0.0M
2021-11-23 13.30 13.35 12.80 13.15 0.0M
2021-11-22 13.35 13.35 12.85 13.10 0.0M
2021-11-19 13.20 13.30 12.95 13.15 0.0M
2021-11-18 13.50 13.55 12.85 13.40 0.0M
2021-11-17 13.45 13.60 13.15 13.55 0.0M
2021-11-16 13.55 13.85 13.50 13.50 0.0M
2021-11-15 13.50 13.90 13.40 13.55 0.0M
2021-11-12 13.95 13.95 13.45 13.45 0.0M
2021-11-11 13.85 13.90 13.65 13.65 0.0M
2021-11-10 13.80 13.95 13.75 13.95 0.0M
2021-11-09 13.90 13.95 13.90 13.90 0.0M
2021-11-08 14.00 14.05 13.80 13.95 0.0M
2021-11-05 13.95 14.05 13.50 14.00 0.0M
2021-11-04 13.95 14.00 13.25 13.95 0.0M
2021-11-03 13.85 14.00 13.85 14.00 0.0M
2021-11-02 14.30 14.30 13.80 13.85 0.0M
2021-11-01 14.10 14.20 13.50 14.20 0.0M
2021-10-29 13.65 13.85 13.55 13.55 0.0M
2021-10-28 13.70 13.85 13.60 13.60 0.0M
2021-10-27 13.85 13.90 13.70 13.70 0.0M
2021-10-26 13.80 13.95 13.45 13.90 0.0M
2021-10-25 13.60 13.80 13.40 13.80 0.0M
2021-10-22 13.60 13.60 13.45 13.60 0.0M
2021-10-21 13.70 13.80 13.30 13.50 0.0M
2021-10-20 13.75 13.95 13.70 13.70 0.0M
2021-10-19 13.85 13.85 13.80 13.80 0.0M
2021-10-18 13.95 13.95 13.90 13.90 0.0M
2021-10-15 13.85 13.90 13.85 13.90 0.0M
2021-10-14 13.85 13.90 13.60 13.80 0.0M
2021-10-13 13.90 13.90 13.80 13.80 0.0M
2021-10-12 13.70 13.95 13.70 13.95 0.0M
2021-10-11 13.75 13.75 13.75 13.75 0.0M
2021-10-08 13.75 13.75 13.75 13.75 0.0M
2021-10-07 13.70 13.70 13.70 13.70 0.0M
2021-10-06 13.75 13.80 13.45 13.80 0.0M
2021-10-05 13.85 13.85 13.60 13.60 0.0M
2021-10-04 14.00 14.00 13.80 13.80 0.0M
2021-10-01 14.00 14.00 13.60 14.00 0.0M
2021-09-30 13.95 14.40 13.95 14.40 0.0M
2021-09-29 14.30 14.30 14.00 14.00 0.0M
2021-09-28 14.55 14.55 14.30 14.30 0.0M
2021-09-27 14.45 14.60 14.40 14.60 0.0M
2021-09-24 14.45 14.55 14.10 14.50 0.0M
2021-09-23 14.20 14.55 14.00 14.50 0.0M
2021-09-22 14.10 14.25 13.95 14.25 0.0M
2021-09-21 14.05 14.55 14.05 14.10 0.0M
2021-09-20 14.40 14.60 14.05 14.05 0.0M
2021-09-17 14.70 14.70 14.35 14.40 0.0M
2021-09-16 14.50 14.65 14.50 14.65 0.0M
2021-09-15 14.50 14.60 14.50 14.50 0.0M
2021-09-14 14.35 14.80 14.30 14.30 0.0M
2021-09-13 14.60 14.60 14.35 14.35 0.0M
2021-09-10 14.70 14.75 14.60 14.60 0.0M
2021-09-09 14.40 14.70 14.30 14.70 0.0M
2021-09-08 14.45 14.45 14.45 14.45 0.0M
2021-09-07 14.45 14.45 14.30 14.45 0.0M
2021-09-06 14.25 14.45 14.15 14.45 0.0M
2021-09-03 14.35 14.40 14.30 14.30 0.0M
2021-09-02 14.30 14.45 14.30 14.30 0.0M
2021-09-01 14.05 14.45 14.05 14.30 0.0M
2021-08-31 14.15 14.15 14.00 14.00 0.0M
2021-08-30 14.10 14.20 14.10 14.20 0.0M
2021-08-27 14.10 14.10 14.00 14.00 0.0M
2021-08-26 13.90 14.15 13.90 14.15 0.0M
2021-08-25 13.90 13.90 13.90 13.90 0.0M
2021-08-24 14.05 14.05 13.85 13.85 0.0M
2021-08-23 13.75 14.05 13.75 13.90 0.0M
2021-08-20 13.80 13.90 13.75 13.75 0.0M
2021-08-19 13.90 14.00 13.70 13.75 0.0M
2021-08-18 13.95 14.00 13.80 13.80 0.0M
2021-08-17 13.90 13.90 13.90 13.90 0.0M
2021-08-16 13.90 13.95 13.80 13.95 0.0M
2021-08-13 13.90 13.90 13.90 13.90 0.0M
2021-08-12 14.00 14.00 13.95 13.95 0.0M
2021-08-11 13.95 14.00 13.90 13.90 0.0M
2021-08-10 13.80 14.00 13.70 14.00 0.0M
2021-08-09 13.95 13.95 13.90 13.90 0.0M
2021-08-06 14.00 14.00 14.00 14.00 0.0M
2021-08-05 14.10 14.10 13.95 13.95 0.0M
2021-08-04 14.25 14.25 14.10 14.10 0.0M
2021-08-03 14.50 14.65 14.25 14.35 0.0M
2021-08-02 14.05 14.65 14.05 14.60 0.0M
2021-07-30 13.30 13.60 13.10 13.60 0.0M
2021-07-29 13.30 13.35 13.30 13.35 0.0M
2021-07-28 13.25 13.30 13.10 13.30 0.0M
2021-07-27 13.45 13.45 12.55 13.30 0.0M
2021-07-26 13.55 13.55 13.55 13.55 0.0M
2021-07-23 13.45 13.50 13.40 13.50 0.0M
2021-07-22 13.20 13.45 13.20 13.45 0.0M
2021-07-21 13.25 13.25 13.25 13.25 0.0M
2021-07-20 13.20 13.20 13.20 13.20 0.0M
2021-07-19 13.30 13.30 13.20 13.20 0.0M
2021-07-16 13.45 13.45 13.30 13.30 0.0M
2021-07-15 13.50 13.50 13.40 13.40 0.0M
2021-07-13 13.50 13.50 13.40 13.50 0.0M
2021-07-12 13.65 13.65 13.30 13.50 0.0M
2021-07-09 13.50 13.70 13.50 13.70 0.0M
2021-07-08 13.85 13.85 13.15 13.45 0.0M
2021-07-07 13.85 13.85 13.60 13.85 0.0M
2021-07-06 13.60 13.85 13.60 13.80 0.0M
2021-07-05 13.65 13.65 13.65 13.65 0.0M
2021-07-02 13.60 13.65 13.60 13.65 0.0M
2021-07-01 13.65 13.65 13.60 13.60 0.0M
2021-06-30 13.55 13.80 13.50 13.80 0.0M
2021-06-29 13.55 13.60 13.50 13.60 0.0M
2021-06-28 13.80 13.80 13.60 13.60 0.0M
2021-06-25 13.90 14.00 13.80 13.85 0.0M
2021-06-24 13.90 13.95 13.75 13.95 0.0M
2021-06-23 13.90 13.90 13.60 13.90 0.0M
2021-06-22 13.80 13.80 13.50 13.80 0.0M
2021-06-21 13.80 13.80 13.60 13.60 0.0M
2021-06-18 14.35 14.35 13.40 13.50 0.0M
2021-06-17 14.65 14.65 14.15 14.35 0.0M
2021-06-16 15.00 15.00 14.50 14.60 0.0M
2021-06-15 14.95 15.10 14.75 15.10 0.0M
2021-06-14 14.95 15.05 14.85 14.95 0.0M
2021-06-11 14.85 15.00 14.40 15.00 0.0M
2021-06-10 14.95 15.00 14.55 14.80 0.0M
2021-06-09 15.00 15.00 14.65 14.95 0.0M
2021-06-08 14.80 15.00 14.40 15.00 0.0M
2021-06-07 14.55 14.80 14.45 14.80 0.0M
2021-06-04 14.80 14.80 14.50 14.50 0.0M
2021-06-03 14.85 14.90 14.80 14.80 0.0M
2021-06-02 14.85 14.90 14.80 14.80 0.0M
2021-06-01 14.25 14.95 14.25 14.80 0.0M
2021-05-31 14.30 14.30 14.20 14.20 0.0M
2021-05-28 14.25 14.30 14.00 14.30 0.0M
2021-05-27 14.20 14.25 14.00 14.25 0.0M
2021-05-26 14.25 14.25 14.00 14.25 0.0M
2021-05-25 14.15 14.20 14.15 14.20 0.0M
2021-05-24 14.50 14.50 14.20 14.20 0.0M
2021-05-21 14.45 14.50 14.45 14.45 0.0M
2021-05-20 14.40 14.45 14.35 14.45 0.0M
2021-05-19 14.55 14.55 14.40 14.40 0.0M
2021-05-18 14.45 14.60 14.40 14.50 0.0M
2021-05-17 14.60 14.80 14.40 14.40 0.0M
2021-05-14 14.70 14.70 14.45 14.65 0.0M
2021-05-13 14.70 14.90 14.40 14.70 0.0M
2021-05-12 15.00 15.00 14.70 14.70 0.0M
2021-05-11 14.90 15.00 14.75 15.00 0.0M
2021-05-10 14.90 15.15 14.90 15.00 0.0M
2021-05-07 15.00 15.10 15.00 15.00 0.0M
2021-05-06 15.10 15.10 14.75 15.05 0.0M
2021-05-05 15.00 15.20 14.90 15.10 0.0M
2021-05-04 15.00 15.00 14.80 14.80 0.0M
2021-05-03 15.30 15.30 14.50 14.85 0.0M
2021-04-30 15.15 15.40 14.85 15.20 0.0M
2021-04-29 15.00 15.20 14.95 15.20 0.0M
2021-04-28 15.15 15.15 15.00 15.00 0.0M
2021-04-27 14.90 15.10 14.90 15.10 0.0M
2021-04-26 14.85 15.10 14.70 14.90 0.0M
2021-04-23 14.75 14.90 14.50 14.80 0.0M
2021-04-22 14.60 14.75 14.60 14.75 0.0M
2021-04-21 14.60 14.60 14.40 14.60 0.0M
2021-04-20 14.65 14.65 14.30 14.50 0.0M
2021-04-19 14.65 14.65 14.60 14.65 0.0M
2021-04-16 14.65 14.65 14.60 14.65 0.0M
2021-04-15 14.70 14.75 14.60 14.60 0.0M
2021-04-14 14.95 15.05 14.75 14.75 0.0M
2021-04-13 15.05 15.10 14.90 14.90 0.0M
2021-04-12 15.30 15.30 15.05 15.05 0.0M
2021-04-09 15.20 15.30 15.00 15.25 0.0M
2021-04-08 15.30 15.30 15.20 15.20 0.0M
2021-04-07 14.60 15.70 14.40 15.25 0.0M
2021-04-06 14.20 14.20 13.95 14.15 0.0M
2021-04-01 13.95 14.15 13.95 14.00 0.0M
2021-03-31 13.75 13.95 13.70 13.95 0.0M
2021-03-30 13.55 13.80 13.50 13.80 0.0M
2021-03-29 13.30 13.50 13.20 13.50 0.0M
2021-03-26 13.20 13.40 13.15 13.35 0.0M
2021-03-25 13.30 13.35 13.20 13.20 0.0M
2021-03-24 13.20 13.50 13.20 13.40 0.0M
2021-03-23 13.20 13.25 13.05 13.25 0.0M
2021-03-22 13.30 13.30 13.20 13.25 0.0M
2021-03-19 13.40 13.65 13.25 13.25 0.0M
2021-03-18 13.25 13.45 13.05 13.45 0.0M
2021-03-17 13.45 13.45 13.00 13.25 0.0M
2021-03-16 13.55 13.65 13.40 13.40 0.0M
2021-03-15 13.70 13.70 13.40 13.40 0.0M
2021-03-12 13.30 13.75 13.30 13.75 0.0M
2021-03-11 12.80 13.70 12.65 13.15 0.0M
2021-03-10 12.20 12.55 12.20 12.55 0.0M
2021-03-09 11.60 12.05 11.60 12.05 0.0M
2021-03-08 11.50 11.60 11.50 11.55 0.0M
2021-03-05 11.50 11.55 11.50 11.50 0.0M
2021-03-04 11.45 11.55 11.45 11.50 0.0M
2021-03-03 11.45 11.50 11.45 11.45 0.0M
2021-03-02 11.35 11.40 11.35 11.40 0.0M
2021-03-01 11.40 11.40 11.25 11.40 0.0M
2021-02-26 11.60 11.60 11.10 11.35 0.0M
2021-02-25 11.75 11.80 11.60 11.60 0.0M
2021-02-24 11.75 11.80 11.70 11.80 0.0M
2021-02-23 11.75 11.75 11.75 11.75 0.0M
2021-02-22 11.80 11.85 11.80 11.85 0.0M
2021-02-19 11.90 11.90 11.75 11.85 0.0M
2021-02-18 11.95 12.00 11.90 11.90 0.0M
2021-02-17 11.95 12.05 11.95 12.00 0.0M
2021-02-16 12.30 12.35 11.90 12.00 0.0M
2021-02-15 12.10 12.40 12.05 12.25 0.0M
2021-02-12 12.05 12.05 11.90 12.00 0.0M
2021-02-11 12.20 12.25 12.00 12.00 0.0M
2021-02-10 12.20 12.20 12.10 12.20 0.0M
2021-02-09 12.25 12.25 12.00 12.20 0.0M
2021-02-08 11.90 12.40 11.90 12.20 0.0M
2021-02-05 11.80 11.95 11.80 11.95 0.0M
2021-02-04 11.75 11.85 11.70 11.85 0.0M
2021-02-03 12.05 12.05 11.30 11.75 0.0M
2021-02-02 12.10 12.20 11.90 11.90 0.0M
2021-02-01 12.30 12.40 11.90 11.90 0.0M
2021-01-29 12.35 12.40 12.20 12.25 0.0M
2021-01-28 12.30 12.30 12.10 12.20 0.0M
2021-01-27 12.45 12.45 12.30 12.30 0.0M
2021-01-26 12.55 12.55 12.35 12.35 0.0M
2021-01-25 12.95 12.95 12.50 12.50 0.0M
2021-01-22 13.05 13.05 12.85 12.90 0.0M
2021-01-21 13.15 13.20 13.00 13.00 0.0M
2021-01-20 12.95 13.20 12.95 13.20 0.0M
2021-01-19 12.60 13.15 12.55 13.00 0.0M
2021-01-18 12.55 12.60 12.50 12.60 0.0M
2021-01-15 12.55 12.70 12.50 12.50 0.0M
2021-01-14 12.55 12.55 12.50 12.50 0.0M
2021-01-13 12.65 12.70 12.50 12.50 0.0M
2021-01-12 12.40 12.65 12.40 12.65 0.0M
2021-01-11 12.45 12.50 12.35 12.35 0.0M
2021-01-08 12.50 12.50 12.45 12.45 0.0M
2021-01-07 12.60 12.65 12.45 12.45 0.0M
2021-01-06 12.40 12.60 12.20 12.60 0.0M
2021-01-05 12.35 12.45 12.35 12.35 0.0M
2021-01-04 12.25 12.45 12.25 12.40 0.0M