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
2024-12-31 12.40 12.40 12.40 12.40 0.0M
2024-12-30 12.20 12.50 12.20 12.50 0.0M
2024-12-27 12.30 12.40 12.10 12.30 0.0M
2024-12-24 12.20 12.30 12.20 12.30 0.0M
2024-12-23 11.80 12.40 11.80 12.20 0.0M
2024-12-20 11.90 11.90 11.90 11.90 0.0M
2024-12-19 12.00 12.00 12.00 12.00 0.0M
2024-12-18 11.90 12.00 11.90 12.00 0.0M
2024-12-17 11.90 12.00 11.80 11.80 0.0M
2024-12-16 12.00 12.00 11.80 12.00 0.0M
2024-12-13 12.00 12.00 12.00 12.00 0.0M
2024-12-12 12.20 12.30 11.60 12.00 0.0M
2024-12-11 12.20 12.20 12.10 12.10 0.0M
2024-12-10 12.20 12.20 12.20 12.20 0.0M
2024-12-09 12.00 12.30 11.90 12.30 0.0M
2024-12-06 12.10 12.20 12.10 12.20 0.0M
2024-12-05 12.00 12.20 12.00 12.20 0.0M
2024-12-04 12.10 12.20 12.00 12.00 0.0M
2024-12-03 12.40 12.40 12.10 12.40 0.0M
2024-12-02 12.40 12.50 12.40 12.50 0.0M
2024-11-29 12.50 12.60 12.40 12.60 0.0M
2024-11-28 12.50 12.60 12.50 12.60 0.0M
2024-11-27 12.60 12.90 12.40 12.40 0.0M
2024-11-26 12.70 12.90 12.50 12.90 0.0M
2024-11-25 12.60 12.70 12.60 12.70 0.0M
2024-11-22 12.70 12.80 12.60 12.80 0.0M
2024-11-21 12.70 12.80 12.70 12.80 0.0M
2024-11-20 12.80 12.90 12.60 12.80 0.0M
2024-11-19 12.70 12.80 12.70 12.80 0.0M
2024-11-18 12.70 12.80 12.60 12.80 0.0M
2024-11-15 12.70 12.80 12.60 12.80 0.0M
2024-11-14 12.70 12.80 12.50 12.80 0.0M
2024-11-13 12.60 12.80 12.30 12.80 0.0M
2024-11-12 12.50 12.70 12.40 12.70 0.0M
2024-11-11 12.20 12.60 12.20 12.60 0.0M
2024-11-08 12.30 12.40 12.00 12.40 0.0M
2024-11-07 12.50 12.50 12.30 12.30 0.0M
2024-11-06 12.50 12.50 12.50 12.50 0.0M
2024-11-05 12.30 12.50 12.30 12.50 0.0M
2024-11-04 12.10 12.40 12.10 12.40 0.0M
2024-11-01 12.20 12.20 12.20 12.20 0.0M
2024-10-31 12.10 12.30 11.90 12.20 0.0M
2024-10-30 12.10 12.30 12.00 12.30 0.0M
2024-10-29 12.00 12.20 12.00 12.20 0.0M
2024-10-28 11.70 12.10 11.70 12.10 0.0M
2024-10-25 11.80 11.80 11.70 11.80 0.0M
2024-10-24 11.70 11.80 11.50 11.70 0.0M
2024-10-23 11.70 11.70 11.70 11.70 0.0M
2024-10-22 11.90 11.90 11.80 11.80 0.0M
2024-10-21 11.50 12.10 11.50 11.90 0.0M
2024-10-18 11.60 11.70 11.60 11.70 0.0M
2024-10-17 11.70 11.70 11.60 11.60 0.0M
2024-10-16 11.70 11.80 11.60 11.60 0.0M
2024-10-15 11.70 11.80 11.70 11.80 0.0M
2024-10-14 11.60 12.00 11.60 11.70 0.0M
2024-10-11 11.80 11.80 11.80 11.80 0.0M
2024-10-10 11.80 11.80 11.80 11.80 0.0M
2024-10-09 11.90 11.90 11.70 11.80 0.0M
2024-10-08 12.10 12.20 11.80 11.90 0.0M
2024-10-07 11.60 12.20 11.50 12.20 0.0M
2024-10-04 11.90 12.00 11.60 11.60 0.0M
2024-10-03 11.90 12.00 11.90 12.00 0.0M
2024-10-02 11.80 12.00 11.70 12.00 0.0M
2024-10-01 12.50 12.50 11.80 11.80 0.0M
2024-09-30 13.00 13.00 12.20 12.20 0.0M
2024-09-27 14.00 14.10 13.90 14.00 0.0M
2024-09-26 14.00 14.20 13.80 14.00 0.0M
2024-09-25 14.00 14.00 13.90 14.00 0.0M
2024-09-24 13.90 14.00 13.90 14.00 0.0M
2024-09-23 13.90 14.00 13.90 14.00 0.0M
2024-09-20 13.90 13.90 13.80 13.90 0.0M
2024-09-19 13.90 14.00 13.80 13.80 0.0M
2024-09-18 13.90 14.00 13.90 14.00 0.0M
2024-09-17 13.90 14.00 13.90 14.00 0.0M
2024-09-16 13.90 14.00 13.80 14.00 0.0M
2024-09-13 13.90 14.00 13.90 14.00 0.0M
2024-09-12 13.90 14.00 13.80 14.00 0.0M
2024-09-11 13.90 14.00 13.90 14.00 0.0M
2024-09-10 14.10 14.10 14.00 14.00 0.0M
2024-09-09 14.20 14.20 14.10 14.10 0.0M
2024-09-06 14.30 14.30 14.20 14.20 0.0M
2024-09-05 14.40 14.40 14.30 14.30 0.0M
2024-09-04 14.70 14.70 14.40 14.40 0.0M
2024-09-03 14.40 14.70 14.40 14.70 0.0M
2024-09-02 14.30 14.50 14.30 14.50 0.0M
2024-08-30 14.10 14.40 14.00 14.40 0.0M
2024-08-29 14.00 14.10 14.00 14.10 0.0M
2024-08-28 14.00 14.00 14.00 14.00 0.0M
2024-08-27 13.80 13.90 13.80 13.90 0.0M
2024-08-26 13.60 13.90 13.60 13.70 0.0M
2024-08-23 13.60 13.70 13.60 13.70 0.0M
2024-08-22 13.50 13.60 13.50 13.60 0.0M
2024-08-21 13.60 13.70 13.50 13.50 0.0M
2024-08-20 13.50 13.70 13.50 13.70 0.0M
2024-08-19 13.60 13.60 13.50 13.60 0.0M
2024-08-16 13.60 13.60 13.60 13.60 0.0M
2024-08-15 13.50 13.60 13.50 13.60 0.0M
2024-08-14 13.50 13.50 13.30 13.50 0.0M
2024-08-13 13.60 13.60 13.60 13.60 0.0M
2024-08-12 13.50 13.60 13.50 13.60 0.0M
2024-08-09 13.30 13.50 13.30 13.50 0.0M
2024-08-08 13.50 13.50 13.50 13.50 0.0M
2024-08-07 13.40 13.70 13.30 13.70 0.0M
2024-08-06 13.10 13.50 13.10 13.50 0.0M
2024-08-05 13.50 13.50 13.20 13.50 0.0M
2024-08-02 13.50 13.60 13.40 13.60 0.0M
2024-08-01 13.60 13.60 13.50 13.50 0.0M
2024-07-31 13.60 13.60 13.60 13.60 0.0M
2024-07-30 13.50 13.70 13.40 13.70 0.0M
2024-07-29 13.50 13.60 13.30 13.60 0.0M
2024-07-26 13.70 13.70 13.40 13.50 0.0M
2024-07-25 13.60 13.60 13.50 13.50 0.0M
2024-07-24 13.90 13.90 13.80 13.80 0.0M
2024-07-23 13.80 13.80 13.80 13.80 0.0M
2024-07-22 13.90 13.90 13.80 13.80 0.0M
2024-07-19 13.80 14.00 13.60 14.00 0.0M
2024-07-18 13.80 13.90 13.80 13.90 0.0M
2024-07-17 13.60 13.80 13.50 13.80 0.0M
2024-07-16 13.50 13.70 13.30 13.70 0.0M
2024-07-15 13.50 13.50 13.50 13.50 0.0M
2024-07-12 13.50 13.50 13.50 13.50 0.0M
2024-07-11 13.40 13.50 13.40 13.50 0.0M
2024-07-10 13.30 13.40 13.30 13.40 0.0M
2024-07-09 13.10 13.30 13.10 13.30 0.0M
2024-07-08 13.00 13.20 13.00 13.20 0.0M
2024-07-05 13.10 13.10 13.00 13.10 0.0M
2024-07-04 13.00 13.10 13.00 13.10 0.0M
2024-07-03 13.10 13.10 13.10 13.10 0.0M
2024-07-02 13.10 13.30 13.00 13.30 0.0M
2024-07-01 13.00 13.20 13.00 13.20 0.0M
2024-06-28 13.00 13.20 12.80 13.20 0.0M
2024-06-27 13.00 13.20 13.00 13.00 0.0M
2024-06-26 13.00 13.20 12.90 12.90 0.0M
2024-06-25 13.10 13.10 12.90 12.90 0.0M
2024-06-24 13.10 13.20 13.00 13.20 0.0M
2024-06-21 13.20 13.20 13.20 13.20 0.0M
2024-06-20 13.10 13.20 12.90 13.20 0.0M
2024-06-19 13.30 13.40 13.10 13.10 0.0M
2024-06-18 13.30 13.30 13.20 13.30 0.0M
2024-06-17 13.30 13.30 12.40 13.30 0.0M
2024-06-14 14.30 14.30 12.90 13.30 0.0M
2024-06-13 14.70 14.70 14.40 14.40 0.0M
2024-06-12 14.70 14.70 14.40 14.70 0.0M
2024-06-11 15.00 15.00 14.70 14.70 0.0M
2024-06-10 15.30 15.30 15.00 15.00 0.0M
2024-06-07 15.50 15.50 15.40 15.40 0.0M
2024-06-06 15.30 15.40 15.20 15.40 0.0M
2024-06-05 15.30 15.40 15.30 15.40 0.0M
2024-06-04 15.30 15.40 15.20 15.40 0.0M
2024-06-03 15.10 15.30 15.10 15.30 0.0M
2024-05-31 15.20 15.30 15.10 15.30 0.0M
2024-05-30 15.10 15.20 15.00 15.20 0.0M
2024-05-29 15.20 15.20 15.00 15.00 0.0M
2024-05-28 15.30 15.30 15.10 15.20 0.0M
2024-05-27 15.20 15.30 15.20 15.30 0.0M
2024-05-24 15.30 15.30 15.20 15.30 0.0M
2024-05-23 15.10 15.20 15.10 15.20 0.0M
2024-05-22 15.10 15.20 15.10 15.10 0.0M
2024-05-21 15.10 15.20 15.10 15.20 0.0M
2024-05-20 15.20 15.20 15.10 15.10 0.0M
2024-05-17 15.10 15.20 15.10 15.20 0.0M
2024-05-16 15.20 15.20 15.10 15.20 0.0M
2024-05-15 15.10 15.20 15.00 15.20 0.0M
2024-05-14 15.20 15.20 14.90 15.10 0.0M
2024-05-13 14.90 15.10 14.90 15.10 0.0M
2024-05-10 15.20 15.20 15.00 15.20 0.0M
2024-05-09 15.20 15.20 15.20 15.20 0.0M
2024-05-08 15.20 15.30 15.20 15.30 0.0M
2024-05-07 15.10 15.30 15.00 15.30 0.0M
2024-05-06 15.10 15.10 15.00 15.10 0.0M
2024-05-03 15.00 15.20 15.00 15.20 0.0M
2024-05-02 15.10 15.10 15.00 15.00 0.0M
2024-04-30 15.10 15.10 15.00 15.00 0.0M
2024-04-29 15.00 15.20 14.80 15.20 0.0M
2024-04-26 15.00 15.00 15.00 15.00 0.0M
2024-04-25 15.10 15.10 14.90 15.10 0.0M
2024-04-24 15.20 15.20 15.10 15.10 0.0M
2024-04-23 15.20 15.20 15.00 15.20 0.0M
2024-04-22 15.10 15.30 14.90 15.10 0.0M
2024-04-19 14.90 15.10 14.90 15.10 0.0M
2024-04-18 14.90 14.90 14.80 14.80 0.0M
2024-04-17 15.20 15.20 14.80 14.80 0.0M
2024-04-16 15.20 15.20 14.80 15.20 0.0M
2024-04-15 15.00 15.10 15.00 15.10 0.0M
2024-04-12 14.70 15.00 14.70 15.00 0.0M
2024-04-11 14.50 14.60 14.50 14.60 0.0M
2024-04-10 14.50 14.70 14.30 14.70 0.0M
2024-04-09 14.50 14.60 14.50 14.50 0.0M
2024-04-08 14.60 14.60 14.50 14.50 0.0M
2024-04-05 14.60 14.70 14.50 14.70 0.0M
2024-04-04 14.60 14.60 14.20 14.50 0.0M
2024-04-03 14.50 14.60 14.20 14.50 0.0M
2024-04-02 14.10 14.20 13.50 14.10 0.0M
2024-03-28 14.50 14.60 14.50 14.60 0.0M
2024-03-27 14.40 14.50 14.25 14.50 0.0M
2024-03-26 14.10 14.45 13.95 14.45 0.0M
2024-03-25 13.90 14.00 13.85 13.90 0.0M
2024-03-22 13.85 14.00 13.85 13.90 0.0M
2024-03-21 14.05 14.10 13.80 13.80 0.0M
2024-03-20 13.70 14.10 13.70 14.10 0.0M
2024-03-19 13.50 13.70 13.50 13.70 0.0M
2024-03-18 13.40 13.60 13.40 13.50 0.0M
2024-03-15 13.45 13.65 13.40 13.65 0.0M
2024-03-14 13.45 13.50 13.40 13.40 0.0M
2024-03-13 13.45 13.50 13.45 13.50 0.0M
2024-03-12 13.35 13.50 13.30 13.50 0.0M
2024-03-11 13.40 13.50 13.30 13.30 0.0M
2024-03-08 13.65 13.65 13.40 13.40 0.0M
2024-03-07 13.50 13.65 13.50 13.65 0.0M
2024-03-06 13.65 13.65 13.50 13.50 0.0M
2024-03-05 13.40 13.70 13.35 13.70 0.0M
2024-03-04 13.40 13.40 13.40 13.40 0.0M
2024-03-01 13.50 13.50 13.30 13.50 0.0M
2024-02-29 13.50 13.60 13.40 13.60 0.0M
2024-02-28 13.60 13.60 13.35 13.55 0.0M
2024-02-27 13.55 13.60 13.35 13.60 0.0M
2024-02-26 13.30 13.55 13.30 13.55 0.0M
2024-02-23 13.30 13.70 13.30 13.60 0.0M
2024-02-22 13.15 13.30 13.10 13.30 0.0M
2024-02-21 13.25 13.25 13.00 13.15 0.0M
2024-02-20 13.30 13.30 13.00 13.25 0.0M
2024-02-19 13.30 13.30 13.05 13.30 0.0M
2024-02-16 13.25 13.30 13.05 13.30 0.0M
2024-02-15 13.20 13.25 13.20 13.25 0.0M
2024-02-14 13.20 13.20 13.20 13.20 0.0M
2024-02-13 13.05 13.25 13.05 13.25 0.0M
2024-02-12 13.00 13.05 13.00 13.00 0.0M
2024-02-09 13.20 13.20 13.05 13.05 0.0M
2024-02-08 13.05 13.20 13.00 13.20 0.0M
2024-02-07 13.30 13.40 13.00 13.00 0.0M
2024-02-06 13.25 13.30 13.25 13.30 0.0M
2024-02-05 13.30 13.30 13.30 13.30 0.0M
2024-02-02 13.15 13.25 13.05 13.25 0.0M
2024-02-01 13.15 13.15 13.15 13.15 0.0M
2024-01-31 13.25 13.40 13.05 13.05 0.0M
2024-01-30 13.15 13.15 13.15 13.15 0.0M
2024-01-29 13.10 13.40 13.10 13.40 0.0M
2024-01-26 13.30 13.30 13.30 13.30 0.0M
2024-01-25 13.15 13.30 13.15 13.30 0.0M
2024-01-24 13.20 13.20 13.20 13.20 0.0M
2024-01-23 12.95 13.25 12.90 13.25 0.0M
2024-01-22 12.95 12.95 12.95 12.95 0.0M
2024-01-19 13.05 13.05 12.90 12.90 0.0M
2024-01-18 13.00 13.10 13.00 13.10 0.0M
2024-01-17 12.90 13.05 12.80 13.05 0.0M
2024-01-16 13.00 13.00 12.95 12.95 0.0M
2024-01-15 13.00 13.00 13.00 13.00 0.0M
2024-01-12 13.00 13.00 13.00 13.00 0.0M
2024-01-11 13.05 13.10 13.00 13.00 0.0M
2024-01-10 13.05 13.05 13.05 13.05 0.0M
2024-01-09 13.10 13.10 13.10 13.10 0.0M
2024-01-08 13.00 13.10 13.00 13.00 0.0M
2024-01-05 12.95 13.00 12.65 13.00 0.0M
2024-01-04 12.90 13.05 12.90 13.05 0.0M
2024-01-03 13.15 13.15 13.05 13.10 0.0M
2024-01-02 13.20 13.20 13.00 13.00 0.0M