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
2023-12-29 13.25 13.30 13.10 13.25 0.0M
2023-12-28 13.35 13.35 13.10 13.30 0.0M
2023-12-27 13.20 13.35 13.20 13.35 0.0M
2023-12-22 13.30 13.30 13.25 13.30 0.0M
2023-12-21 13.05 13.50 13.00 13.30 0.0M
2023-12-20 12.50 13.50 12.50 13.50 0.0M
2023-12-19 12.40 12.55 12.40 12.55 0.0M
2023-12-18 12.50 12.50 12.30 12.45 0.0M
2023-12-15 12.60 12.60 11.85 12.25 0.0M
2023-12-14 12.15 12.60 12.15 12.60 0.0M
2023-12-13 12.25 12.25 12.10 12.10 0.0M
2023-12-12 12.25 12.25 12.25 12.25 0.0M
2023-12-11 12.25 12.25 12.15 12.25 0.0M
2023-12-08 12.40 12.40 12.20 12.20 0.0M
2023-12-07 12.40 12.40 12.40 12.40 0.0M
2023-12-06 12.40 12.45 12.40 12.45 0.0M
2023-12-05 12.25 12.50 12.00 12.50 0.0M
2023-12-04 12.20 12.20 12.05 12.20 0.0M
2023-12-01 12.20 12.20 12.20 12.20 0.0M
2023-11-30 11.95 12.20 11.80 12.20 0.0M
2023-11-29 11.95 12.00 11.95 12.00 0.0M
2023-11-28 11.95 12.00 11.95 12.00 0.0M
2023-11-27 11.95 12.00 11.90 12.00 0.0M
2023-11-24 11.95 12.00 11.80 12.00 0.0M
2023-11-23 11.90 12.00 11.75 12.00 0.0M
2023-11-22 11.70 11.95 11.70 11.95 0.0M
2023-11-21 11.85 11.90 11.00 11.90 0.0M
2023-11-20 11.80 11.90 11.75 11.90 0.0M
2023-11-17 11.75 12.00 11.75 11.75 0.0M
2023-11-16 11.75 11.75 11.75 11.75 0.0M
2023-11-15 11.75 11.75 11.75 11.75 0.0M
2023-11-14 11.80 11.80 11.35 11.75 0.0M
2023-11-13 11.90 11.95 11.70 11.70 0.0M
2023-11-10 11.90 11.90 11.90 11.90 0.0M
2023-11-09 11.85 11.90 11.60 11.90 0.0M
2023-11-08 11.80 12.00 11.70 12.00 0.0M
2023-11-07 11.80 11.80 11.80 11.80 0.0M
2023-11-06 11.85 11.85 11.80 11.80 0.0M
2023-11-03 11.85 11.85 11.85 11.85 0.0M
2023-11-02 11.90 11.90 11.70 11.80 0.0M
2023-11-01 11.85 12.00 11.60 12.00 0.0M
2023-10-31 11.60 11.80 11.60 11.80 0.0M
2023-10-30 11.50 11.75 11.40 11.60 0.0M
2023-10-27 12.20 12.20 11.90 12.00 0.0M
2023-10-26 12.05 12.20 12.00 12.20 0.0M
2023-10-25 12.00 12.10 12.00 12.10 0.0M
2023-10-24 12.40 12.45 11.90 12.00 0.0M
2023-10-23 12.45 12.45 12.35 12.35 0.0M
2023-10-20 12.45 12.45 12.45 12.45 0.0M
2023-10-19 12.30 12.55 12.30 12.55 0.0M
2023-10-18 12.45 12.45 12.10 12.20 0.0M
2023-10-17 12.50 12.50 12.40 12.50 0.0M
2023-10-16 12.45 12.50 12.45 12.50 0.0M
2023-10-13 12.50 12.50 12.45 12.45 0.0M
2023-10-12 12.70 12.70 12.40 12.55 0.0M
2023-10-11 12.75 12.75 12.75 12.75 0.0M
2023-10-10 12.65 12.80 12.60 12.80 0.0M
2023-10-09 12.90 12.90 12.60 12.60 0.0M
2023-10-06 12.70 12.90 12.70 12.90 0.0M
2023-10-05 12.75 13.25 12.30 12.90 0.0M
2023-10-04 12.95 12.95 12.70 12.70 0.0M
2023-10-03 12.90 12.95 12.90 12.95 0.0M
2023-10-02 12.65 12.95 12.60 12.95 0.0M
2023-09-29 12.45 12.70 12.20 12.70 0.0M
2023-09-28 12.90 12.90 12.45 12.45 0.0M
2023-09-27 12.90 12.95 12.90 12.95 0.0M
2023-09-26 12.90 12.90 12.90 12.90 0.0M
2023-09-25 12.95 12.95 12.70 12.95 0.0M
2023-09-22 12.80 12.95 12.75 12.95 0.0M
2023-09-21 13.15 13.25 12.75 12.75 0.0M
2023-09-20 13.05 13.20 13.05 13.20 0.0M
2023-09-19 13.00 13.05 12.90 13.05 0.0M
2023-09-18 13.20 13.20 13.10 13.10 0.0M
2023-09-15 12.80 13.20 12.80 13.15 0.0M
2023-09-14 12.95 12.95 12.80 12.80 0.0M
2023-09-13 12.85 13.00 12.70 13.00 0.0M
2023-09-12 12.85 12.85 12.85 12.85 0.0M
2023-09-11 12.85 12.85 12.85 12.85 0.0M
2023-09-08 12.95 13.00 12.80 12.80 0.0M
2023-09-07 12.95 13.00 12.95 13.00 0.0M
2023-09-06 12.95 12.95 12.95 12.95 0.0M
2023-09-05 12.80 13.00 12.80 13.00 0.0M
2023-09-04 12.95 12.95 12.80 12.80 0.0M
2023-09-01 12.95 12.95 12.90 12.90 0.0M
2023-08-31 12.95 13.00 12.80 13.00 0.0M
2023-08-30 13.00 13.00 13.00 13.00 0.0M
2023-08-29 12.90 12.90 12.90 12.90 0.0M
2023-08-28 12.80 12.95 12.80 12.95 0.0M
2023-08-25 12.90 12.95 12.70 12.95 0.0M
2023-08-24 12.85 12.95 12.80 12.95 0.0M
2023-08-23 12.80 12.85 12.80 12.85 0.0M
2023-08-22 12.75 12.85 12.75 12.85 0.0M
2023-08-21 12.50 12.70 12.50 12.70 0.0M
2023-08-18 12.75 12.75 12.50 12.50 0.0M
2023-08-17 12.80 12.85 12.70 12.70 0.0M
2023-08-16 12.80 12.80 12.80 12.80 0.0M
2023-08-15 12.85 12.85 12.85 12.85 0.0M
2023-08-14 12.80 12.80 12.80 12.80 0.0M
2023-08-11 12.90 13.00 12.90 13.00 0.0M
2023-08-10 12.90 12.90 12.70 12.90 0.0M
2023-08-09 12.80 12.90 12.80 12.80 0.0M
2023-08-08 12.85 12.85 12.80 12.85 0.0M
2023-08-07 12.95 12.95 12.95 12.95 0.0M
2023-08-04 12.95 12.95 12.95 12.95 0.0M
2023-08-03 12.95 12.95 12.95 12.95 0.0M
2023-08-02 12.90 12.95 12.55 12.95 0.0M
2023-08-01 13.10 13.10 12.90 12.90 0.0M
2023-07-31 13.15 13.15 12.95 13.15 0.0M
2023-07-28 12.90 13.00 12.80 13.00 0.0M
2023-07-27 12.95 12.95 12.90 12.90 0.0M
2023-07-26 12.95 12.95 12.95 12.95 0.0M
2023-07-25 12.85 13.00 12.85 13.00 0.0M
2023-07-24 12.90 12.90 12.80 12.85 0.0M
2023-07-21 13.05 13.05 12.90 13.00 0.0M
2023-07-20 12.90 13.00 12.75 13.00 0.0M
2023-07-19 12.95 12.95 12.90 12.90 0.0M
2023-07-18 12.95 12.95 12.95 12.95 0.0M
2023-07-17 13.00 13.00 12.90 12.90 0.0M
2023-07-14 13.05 13.10 13.00 13.00 0.0M
2023-07-13 13.00 13.00 12.85 13.00 0.0M
2023-07-12 13.00 13.00 12.80 12.80 0.0M
2023-07-11 12.95 13.00 12.90 13.00 0.0M
2023-07-10 13.00 13.00 12.80 13.00 0.0M
2023-07-07 13.15 13.15 13.05 13.05 0.0M
2023-07-06 13.10 13.10 13.00 13.10 0.0M
2023-07-05 13.20 13.25 13.10 13.25 0.0M
2023-07-04 13.20 13.25 13.15 13.25 0.0M
2023-07-03 13.00 13.20 13.00 13.20 0.0M
2023-06-30 12.75 13.00 12.75 13.00 0.0M
2023-06-29 12.75 12.80 12.60 12.80 0.0M
2023-06-28 13.15 13.40 13.15 13.15 0.0M
2023-06-27 13.30 13.40 13.15 13.15 0.0M
2023-06-26 13.30 13.40 13.25 13.25 0.0M
2023-06-23 13.45 13.45 13.25 13.25 0.0M
2023-06-22 13.40 13.40 13.30 13.30 0.0M
2023-06-21 13.45 13.45 13.40 13.40 0.0M
2023-06-20 13.30 13.45 13.30 13.45 0.0M
2023-06-19 13.50 13.50 13.05 13.30 0.0M
2023-06-16 13.50 13.50 13.50 13.50 0.0M
2023-06-15 13.50 13.50 13.50 13.50 0.0M
2023-06-14 13.50 13.50 13.50 13.50 0.0M
2023-06-13 13.35 13.50 13.35 13.50 0.0M
2023-06-12 13.15 13.30 13.10 13.30 0.0M
2023-06-09 12.95 13.25 12.95 13.10 0.0M
2023-06-08 13.15 13.15 12.95 12.95 0.0M
2023-06-07 13.25 13.25 13.10 13.10 0.0M
2023-06-06 13.10 13.30 13.00 13.30 0.0M
2023-06-05 13.05 13.10 12.90 13.10 0.0M
2023-06-02 12.75 13.00 12.75 13.00 0.0M
2023-06-01 12.80 12.80 12.60 12.80 0.0M
2023-05-31 13.20 13.20 13.20 13.20 0.0M
2023-05-30 13.25 13.25 12.85 13.25 0.0M
2023-05-29 12.95 13.25 12.95 13.25 0.0M
2023-05-26 12.90 12.95 12.90 12.95 0.0M
2023-05-25 12.90 12.95 12.85 12.95 0.0M
2023-05-24 13.20 13.20 12.90 12.90 0.0M
2023-05-23 13.40 13.50 13.25 13.25 0.0M
2023-05-22 13.65 13.65 13.40 13.40 0.0M
2023-05-19 13.60 13.60 13.60 13.60 0.0M
2023-05-18 13.55 13.65 13.45 13.65 0.0M
2023-05-17 13.50 13.60 13.45 13.60 0.0M
2023-05-16 13.40 13.50 13.40 13.50 0.0M
2023-05-15 13.35 13.40 13.30 13.40 0.0M
2023-05-12 13.30 13.35 13.25 13.30 0.0M
2023-05-11 13.65 13.65 13.30 13.30 0.0M
2023-05-10 13.60 13.60 13.60 13.60 0.0M
2023-05-09 13.65 13.65 13.50 13.60 0.0M
2023-05-08 13.65 13.70 13.50 13.70 0.0M
2023-05-05 13.55 13.70 13.50 13.65 0.0M
2023-05-04 13.65 13.70 13.55 13.55 0.0M
2023-05-03 13.50 13.75 13.45 13.70 0.0M
2023-05-02 13.35 13.70 13.35 13.45 0.0M
2023-04-28 13.20 13.55 13.20 13.35 0.0M
2023-04-27 13.20 13.30 13.15 13.20 0.0M
2023-04-26 13.15 13.15 13.15 13.15 0.0M
2023-04-25 13.25 13.40 13.25 13.40 0.0M
2023-04-24 13.20 13.25 13.20 13.25 0.0M
2023-04-21 13.30 13.35 13.10 13.10 0.0M
2023-04-20 13.35 13.35 13.25 13.25 0.0M
2023-04-19 13.50 13.50 13.30 13.35 0.0M
2023-04-18 13.40 13.55 13.40 13.55 0.0M
2023-04-17 13.50 13.50 13.40 13.45 0.0M
2023-04-14 13.45 13.60 13.45 13.60 0.0M
2023-04-13 13.50 13.50 13.40 13.45 0.0M
2023-04-12 13.60 13.60 13.50 13.50 0.0M
2023-04-11 13.30 13.65 13.30 13.65 0.0M
2023-04-06 13.10 13.40 12.75 13.40 0.0M
2023-04-05 13.65 13.65 12.50 13.15 0.0M
2023-04-04 13.65 13.70 13.55 13.70 0.0M
2023-04-03 13.90 13.90 13.50 13.70 0.0M
2023-03-31 12.80 13.00 12.80 12.95 0.0M
2023-03-30 12.50 13.00 12.50 12.80 0.0M
2023-03-29 12.45 12.50 12.45 12.50 0.0M
2023-03-28 12.35 12.50 12.35 12.50 0.0M
2023-03-27 12.30 12.40 12.15 12.40 0.0M
2023-03-24 12.40 12.40 12.40 12.40 0.0M
2023-03-23 12.45 12.45 12.45 12.45 0.0M
2023-03-22 12.20 12.50 12.20 12.50 0.0M
2023-03-21 11.90 12.30 11.90 12.30 0.0M
2023-03-20 12.15 12.15 11.60 11.90 0.0M
2023-03-17 12.00 12.15 11.80 12.15 0.0M
2023-03-16 12.10 12.10 12.00 12.00 0.0M
2023-03-15 12.10 12.15 11.85 12.15 0.0M
2023-03-14 12.00 12.15 12.00 12.15 0.0M
2023-03-13 12.30 12.30 11.95 11.95 0.0M
2023-03-10 12.50 12.50 12.10 12.30 0.0M
2023-03-09 12.55 12.55 12.45 12.45 0.0M
2023-03-08 12.60 12.65 12.60 12.65 0.0M
2023-03-07 12.65 12.65 12.60 12.60 0.0M
2023-03-06 12.70 12.70 12.55 12.60 0.0M
2023-03-03 12.40 12.60 12.40 12.60 0.0M
2023-03-02 12.60 12.60 12.35 12.35 0.0M
2023-03-01 12.20 12.40 12.20 12.40 0.0M
2023-02-28 12.10 12.20 12.10 12.20 0.0M
2023-02-27 12.05 12.10 12.00 12.00 0.0M
2023-02-24 12.00 12.00 12.00 12.00 0.0M
2023-02-23 11.75 12.00 11.70 12.00 0.0M
2023-02-22 12.05 12.05 11.60 11.75 0.0M
2023-02-21 12.35 12.35 11.90 12.00 0.0M
2023-02-20 12.40 12.45 12.00 12.35 0.0M
2023-02-17 12.35 12.40 12.10 12.10 0.0M
2023-02-16 12.20 12.30 12.20 12.30 0.0M
2023-02-15 12.25 12.25 12.20 12.20 0.0M
2023-02-14 12.20 12.20 12.20 12.20 0.0M
2023-02-13 12.20 12.30 12.20 12.30 0.0M
2023-02-10 12.05 12.25 12.05 12.20 0.0M
2023-02-09 11.95 12.20 11.95 12.20 0.0M
2023-02-08 12.30 12.35 11.75 11.95 0.0M
2023-02-07 12.30 12.35 12.30 12.35 0.0M
2023-02-06 12.20 12.20 12.20 12.20 0.0M
2023-02-03 12.35 12.70 12.35 12.50 0.0M
2023-02-02 12.40 12.40 12.05 12.35 0.0M
2023-02-01 12.30 12.40 12.30 12.30 0.0M
2023-01-31 12.35 12.35 12.35 12.35 0.0M
2023-01-30 12.25 12.40 12.05 12.35 0.0M
2023-01-27 12.30 12.40 12.20 12.20 0.0M
2023-01-26 12.40 12.60 12.35 12.35 0.0M
2023-01-25 12.60 12.60 12.25 12.40 0.0M
2023-01-24 12.05 12.65 11.85 12.60 0.0M
2023-01-23 11.95 12.05 11.95 12.05 0.0M
2023-01-20 11.95 12.00 11.95 12.00 0.0M
2023-01-19 11.95 11.95 11.65 11.90 0.0M
2023-01-18 11.95 12.05 11.80 11.90 0.0M
2023-01-17 11.90 11.95 11.90 11.95 0.0M
2023-01-16 11.70 11.90 11.70 11.90 0.0M
2023-01-13 11.45 11.65 11.30 11.65 0.0M
2023-01-12 11.55 11.60 11.50 11.50 0.0M
2023-01-11 11.55 11.60 11.55 11.60 0.0M
2023-01-10 11.55 11.60 11.50 11.60 0.0M
2023-01-09 11.75 11.75 11.40 11.50 0.0M
2023-01-06 11.55 11.55 11.45 11.45 0.0M
2023-01-05 11.50 11.50 11.50 11.50 0.0M
2023-01-04 11.40 11.75 11.40 11.50 0.0M
2023-01-03 11.25 11.40 11.25 11.40 0.0M
2023-01-02 11.25 11.25 11.15 11.25 0.0M