Exail Technologies (EXA)

EXA
🏛️ 프랑스 →
95.40
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
2022-12-30 20.00 20.50 19.60 19.98 0.0M
2022-12-29 19.82 20.45 19.82 20.05 0.0M
2022-12-28 19.34 19.92 19.28 19.82 0.0M
2022-12-27 19.60 19.62 19.04 19.34 0.0M
2022-12-23 19.46 19.66 19.20 19.60 0.0M
2022-12-22 19.50 19.84 19.12 19.40 0.0M
2022-12-21 19.22 19.50 18.96 19.46 0.0M
2022-12-20 19.22 19.36 18.92 19.22 0.0M
2022-12-19 19.20 19.52 19.08 19.28 0.0M
2022-12-16 19.36 19.36 19.00 19.16 0.0M
2022-12-15 19.46 19.78 19.12 19.26 0.0M
2022-12-14 19.48 19.48 19.02 19.48 0.0M
2022-12-13 18.92 19.50 18.58 19.30 0.0M
2022-12-12 19.38 19.38 18.58 18.90 0.0M
2022-12-09 19.54 19.60 19.20 19.36 0.0M
2022-12-08 19.00 19.60 18.90 19.60 0.0M
2022-12-07 19.32 19.36 18.90 19.00 0.0M
2022-12-06 19.80 19.80 19.28 19.54 0.0M
2022-12-05 20.20 20.20 19.70 19.88 0.0M
2022-12-02 20.40 20.40 19.98 20.35 0.0M
2022-12-01 20.40 20.45 20.15 20.25 0.0M
2022-11-30 20.20 20.35 19.94 20.35 0.0M
2022-11-29 20.00 20.25 19.90 20.20 0.0M
2022-11-28 20.20 20.20 19.78 20.00 0.0M
2022-11-25 20.50 20.50 20.20 20.20 0.0M
2022-11-24 20.80 20.80 20.35 20.50 0.0M
2022-11-23 20.70 20.80 20.50 20.80 0.0M
2022-11-22 20.65 20.70 20.30 20.70 0.0M
2022-11-21 20.05 20.75 20.05 20.50 0.0M
2022-11-18 20.70 20.80 19.86 20.05 0.0M
2022-11-17 20.70 20.80 20.40 20.70 0.0M
2022-11-16 21.20 21.20 20.45 20.50 0.0M
2022-11-15 20.25 21.15 20.10 21.15 0.0M
2022-11-14 20.15 20.30 19.72 20.20 0.0M
2022-11-11 20.20 20.35 19.88 20.15 0.0M
2022-11-10 20.10 20.35 19.78 20.20 0.0M
2022-11-09 20.20 20.25 19.92 20.00 0.0M
2022-11-08 19.94 20.40 19.94 20.15 0.0M
2022-11-07 19.92 20.15 19.72 20.00 0.0M
2022-11-04 20.10 20.25 19.72 20.00 0.0M
2022-11-03 19.74 20.10 19.66 19.90 0.0M
2022-11-02 19.70 20.25 19.46 20.00 0.0M
2022-11-01 20.05 20.05 19.54 19.60 0.0M
2022-10-31 20.05 20.25 19.56 19.84 0.0M
2022-10-28 19.38 19.72 19.12 19.60 0.0M
2022-10-27 20.40 20.70 19.12 19.38 0.0M
2022-10-26 19.98 20.50 19.64 20.35 0.0M
2022-10-25 19.76 19.88 19.06 19.62 0.0M
2022-10-24 19.14 19.76 18.92 19.32 0.0M
2022-10-21 18.50 19.02 18.34 19.00 0.0M
2022-10-20 18.50 18.60 18.20 18.30 0.0M
2022-10-19 18.02 18.62 18.02 18.46 0.0M
2022-10-18 17.82 18.16 17.82 18.10 0.0M
2022-10-17 18.00 18.26 17.70 17.80 0.0M
2022-10-14 18.12 18.26 17.70 18.00 0.0M
2022-10-13 17.46 17.84 17.12 17.80 0.0M
2022-10-12 16.68 17.42 16.66 17.38 0.0M
2022-10-11 16.50 16.90 16.46 16.88 0.0M
2022-10-10 16.50 16.56 16.18 16.50 0.0M
2022-10-07 16.98 17.00 16.52 16.88 0.0M
2022-10-06 17.00 17.40 16.80 16.98 0.0M
2022-10-05 17.42 17.42 17.00 17.00 0.0M
2022-10-04 17.10 17.58 17.06 17.42 0.0M
2022-10-03 17.00 17.06 16.54 16.84 0.0M
2022-09-30 15.96 17.00 15.96 16.86 0.0M
2022-09-29 16.24 16.40 15.66 15.96 0.0M
2022-09-28 16.02 16.40 15.98 16.24 0.0M
2022-09-27 16.52 16.78 16.10 16.10 0.0M
2022-09-26 16.48 16.80 16.36 16.36 0.0M
2022-09-23 17.78 17.78 16.68 16.68 0.0M
2022-09-22 18.60 18.62 16.74 18.00 0.1M
2022-09-21 18.80 19.22 18.54 18.90 0.0M
2022-09-20 19.40 19.56 18.02 19.00 0.1M
2022-09-19 21.00 21.00 20.10 20.20 0.0M
2022-09-16 21.25 21.25 20.70 20.90 0.0M
2022-09-15 21.30 21.55 21.30 21.30 0.0M
2022-09-14 21.40 21.70 21.10 21.15 0.0M
2022-09-13 21.10 21.45 21.00 21.40 0.0M
2022-09-12 20.20 21.10 20.20 21.05 0.0M
2022-09-09 19.74 20.30 19.68 20.20 0.0M
2022-09-08 19.38 19.86 19.38 19.86 0.0M
2022-09-07 19.40 19.68 19.18 19.40 0.0M
2022-09-06 19.74 19.86 19.40 19.44 0.0M
2022-09-05 19.90 20.15 19.74 19.74 0.0M
2022-09-02 20.00 20.35 19.72 20.25 0.0M
2022-09-01 20.10 20.10 19.28 20.00 0.0M
2022-08-31 20.10 20.15 19.58 20.05 0.0M
2022-08-30 20.10 20.45 20.05 20.10 0.0M
2022-08-29 20.40 20.40 19.74 20.05 0.0M
2022-08-26 20.25 20.85 20.20 20.40 0.0M
2022-08-25 20.05 20.25 20.05 20.20 0.0M
2022-08-24 20.10 20.30 20.00 20.00 0.0M
2022-08-23 19.90 20.35 19.90 20.05 0.0M
2022-08-22 20.40 20.45 19.62 20.05 0.0M
2022-08-19 20.00 20.35 19.56 20.35 0.0M
2022-08-18 20.00 20.05 19.64 20.00 0.0M
2022-08-17 19.26 20.30 19.24 20.00 0.1M
2022-08-16 19.18 19.28 18.98 19.22 0.0M
2022-08-15 18.78 19.18 18.78 19.12 0.0M
2022-08-12 18.86 19.02 18.72 18.80 0.0M
2022-08-11 19.00 19.16 18.72 18.72 0.0M
2022-08-10 18.82 19.18 18.74 19.00 0.0M
2022-08-09 18.86 19.06 18.82 18.94 0.0M
2022-08-08 18.80 19.02 18.80 18.82 0.0M
2022-08-05 18.92 19.14 18.64 18.66 0.0M
2022-08-04 18.72 19.08 18.50 19.00 0.0M
2022-08-03 18.52 19.08 18.52 18.74 0.0M
2022-08-02 18.80 18.90 18.46 18.60 0.0M
2022-08-01 19.30 19.32 18.84 19.06 0.0M
2022-07-29 18.80 19.32 18.78 19.20 0.0M
2022-07-28 17.96 18.68 17.90 18.68 0.0M
2022-07-27 18.02 18.02 17.82 17.88 0.0M
2022-07-26 17.88 18.14 17.76 17.92 0.0M
2022-07-25 18.00 18.10 17.80 17.80 0.0M
2022-07-22 17.94 18.26 17.84 17.96 0.0M
2022-07-21 17.92 18.12 17.86 17.92 0.0M
2022-07-20 18.06 18.16 17.84 18.10 0.0M
2022-07-19 18.00 18.00 17.66 17.98 0.0M
2022-07-18 17.90 18.34 17.90 18.06 0.0M
2022-07-15 17.82 18.00 17.54 17.82 0.0M
2022-07-14 17.92 18.08 17.66 17.82 0.0M
2022-07-13 17.96 18.10 17.66 17.84 0.0M
2022-07-12 18.24 18.24 17.74 17.96 0.0M
2022-07-11 18.04 18.28 17.72 17.86 0.0M
2022-07-08 18.06 18.32 17.82 18.32 0.0M
2022-07-07 17.60 18.08 17.60 18.00 0.0M
2022-07-06 16.70 17.48 16.50 17.26 0.0M
2022-07-05 17.10 17.24 16.60 16.74 0.0M
2022-07-04 16.80 17.20 16.80 17.10 0.0M
2022-07-01 16.98 17.08 16.62 16.84 0.0M
2022-06-30 17.20 17.22 16.52 16.98 0.0M
2022-06-29 17.80 17.92 17.46 17.52 0.0M
2022-06-28 17.86 18.00 17.74 17.84 0.0M
2022-06-27 17.44 17.94 17.44 17.78 0.1M
2022-06-24 17.28 17.44 17.02 17.26 0.0M
2022-06-23 17.84 17.84 17.16 17.28 0.0M
2022-06-22 17.86 17.94 17.42 17.76 0.0M
2022-06-21 18.08 18.24 17.76 17.86 0.0M
2022-06-20 18.00 18.08 17.64 18.08 0.0M
2022-06-17 17.60 18.00 17.50 17.96 0.0M
2022-06-16 18.04 18.20 17.58 17.60 0.0M
2022-06-15 17.76 18.06 17.56 17.88 0.0M
2022-06-14 17.40 17.80 17.22 17.68 0.0M
2022-06-13 17.80 17.80 17.14 17.40 0.0M
2022-06-10 18.58 18.58 17.90 18.02 0.0M
2022-06-09 18.72 18.72 18.30 18.56 0.0M
2022-06-08 18.86 18.86 18.50 18.80 0.0M
2022-06-07 18.60 18.68 18.18 18.68 0.0M
2022-06-06 17.86 18.88 17.86 18.60 0.0M
2022-06-03 18.28 18.28 17.70 17.70 0.0M
2022-06-02 18.08 18.20 17.92 18.20 0.0M
2022-06-01 17.98 18.06 17.66 18.06 0.0M
2022-05-31 18.76 18.76 17.90 17.90 0.0M
2022-05-30 18.40 18.78 18.34 18.74 0.0M
2022-05-27 17.74 18.34 17.74 18.34 0.0M
2022-05-26 17.74 17.88 17.72 17.82 0.0M
2022-05-25 17.86 17.86 17.64 17.82 0.0M
2022-05-24 18.08 18.14 17.66 17.86 0.0M
2022-05-23 18.26 18.36 18.00 18.06 0.0M
2022-05-20 18.08 18.44 18.08 18.10 0.0M
2022-05-19 17.70 18.14 17.70 18.00 0.0M
2022-05-18 17.88 18.30 17.88 17.94 0.0M
2022-05-17 17.78 18.06 17.70 17.70 0.0M
2022-05-16 17.80 17.96 17.66 17.70 0.0M
2022-05-13 17.86 18.18 17.86 17.94 0.0M
2022-05-12 17.70 17.90 17.46 17.90 0.0M
2022-05-11 17.66 18.00 17.48 17.90 0.0M
2022-05-10 17.40 17.92 17.40 17.64 0.0M
2022-05-09 18.24 18.24 17.40 17.42 0.0M
2022-05-06 18.18 18.32 17.74 18.32 0.0M
2022-05-05 17.86 18.52 17.86 18.36 0.0M
2022-05-04 18.66 18.66 18.28 18.32 0.0M
2022-05-03 18.62 18.76 18.42 18.66 0.0M
2022-05-02 18.86 18.86 18.46 18.60 0.0M
2022-04-29 18.92 19.04 18.80 18.86 0.0M
2022-04-28 18.34 18.84 18.34 18.84 0.0M
2022-04-27 18.72 18.72 17.80 18.42 0.0M
2022-04-26 19.32 19.32 18.90 18.90 0.0M
2022-04-25 19.50 19.50 18.90 19.16 0.0M
2022-04-22 19.38 19.50 19.00 19.50 0.0M
2022-04-21 19.28 19.90 19.12 19.62 0.0M
2022-04-20 19.70 19.70 19.20 19.20 0.0M
2022-04-19 19.24 19.70 19.24 19.66 0.0M
2022-04-14 19.24 19.58 19.06 19.14 0.0M
2022-04-13 19.36 19.36 19.06 19.06 0.0M
2022-04-12 19.10 19.48 18.94 19.28 0.0M
2022-04-11 19.28 19.36 18.96 19.20 0.0M
2022-04-08 19.30 19.62 19.08 19.16 0.0M
2022-04-07 19.40 19.64 18.92 19.16 0.0M
2022-04-06 18.34 19.70 18.16 19.46 0.1M
2022-04-05 19.20 19.20 18.32 18.40 0.0M
2022-04-04 18.72 19.22 18.70 19.10 0.0M
2022-04-01 18.86 18.86 18.64 18.66 0.0M
2022-03-31 18.90 19.02 18.68 18.76 0.0M
2022-03-30 19.70 19.70 18.90 18.96 0.0M
2022-03-29 19.22 19.88 19.14 19.68 0.0M
2022-03-28 18.74 19.50 18.74 19.00 0.0M
2022-03-25 19.34 19.68 18.68 18.80 0.0M
2022-03-24 20.00 20.35 19.10 19.26 0.0M
2022-03-23 20.05 20.25 19.40 19.54 0.1M
2022-03-22 20.20 21.35 19.88 20.35 0.1M
2022-03-21 19.50 20.20 19.26 20.00 0.1M
2022-03-18 18.98 19.22 18.42 19.16 0.0M
2022-03-17 19.00 19.50 18.24 18.90 0.1M
2022-03-16 18.00 18.98 17.88 18.98 0.1M
2022-03-15 18.12 18.26 17.12 18.00 0.1M
2022-03-14 17.90 18.36 17.52 18.10 0.1M
2022-03-10 16.06 16.42 15.80 16.28 0.0M
2022-03-09 15.56 16.18 15.42 15.98 0.0M
2022-03-08 15.00 15.44 14.62 15.42 0.0M
2022-03-07 13.90 15.12 13.20 15.00 0.1M
2022-03-04 14.74 14.74 13.72 14.00 0.0M
2022-03-03 15.18 15.18 14.84 14.96 0.0M
2022-03-02 14.98 15.10 14.18 15.10 0.1M
2022-03-01 15.16 15.16 14.50 14.96 0.0M
2022-02-28 14.18 15.04 14.00 14.80 0.0M
2022-02-25 14.80 14.82 13.86 14.10 0.0M
2022-02-24 13.64 13.88 13.20 13.70 0.0M
2022-02-23 14.02 14.44 13.94 13.98 0.0M
2022-02-22 14.02 14.38 13.94 14.02 0.0M
2022-02-21 14.60 14.60 14.06 14.22 0.0M
2022-02-18 14.78 14.78 14.46 14.60 0.0M
2022-02-17 14.76 14.76 14.50 14.72 0.0M
2022-02-16 14.58 14.86 14.58 14.84 0.0M
2022-02-15 14.66 14.72 14.54 14.62 0.0M
2022-02-14 14.70 14.70 14.28 14.66 0.0M
2022-02-11 14.90 14.96 14.74 14.74 0.0M
2022-02-10 15.00 15.04 14.78 15.00 0.0M
2022-02-09 14.54 15.06 14.54 14.86 0.0M
2022-02-08 14.72 14.88 14.40 14.58 0.0M
2022-02-07 14.80 14.84 14.62 14.80 0.0M
2022-02-04 15.30 15.30 14.72 14.72 0.0M
2022-02-03 15.50 15.50 15.14 15.28 0.0M
2022-02-02 15.78 15.80 15.42 15.50 0.0M
2022-02-01 15.50 15.68 15.32 15.64 0.0M
2022-01-31 15.00 15.40 15.00 15.40 0.0M
2022-01-28 15.12 15.12 14.74 14.98 0.0M
2022-01-27 14.94 15.20 14.86 15.06 0.0M
2022-01-26 15.04 15.22 14.94 15.00 0.0M
2022-01-25 15.00 15.44 14.80 15.22 0.0M
2022-01-24 15.60 15.70 14.92 14.92 0.0M
2022-01-21 16.30 16.30 15.60 15.68 0.0M
2022-01-20 16.26 16.34 15.94 16.08 0.0M
2022-01-19 16.26 16.42 16.08 16.22 0.0M
2022-01-18 16.56 16.56 16.00 16.18 0.0M
2022-01-17 16.28 16.56 16.28 16.40 0.0M
2022-01-14 16.36 16.40 16.04 16.28 0.0M
2022-01-13 16.50 16.70 16.40 16.50 0.0M
2022-01-12 16.16 16.46 16.08 16.38 0.0M
2022-01-11 16.56 16.64 16.12 16.12 0.0M
2022-01-10 17.40 17.44 16.20 16.36 0.1M
2022-01-07 16.98 17.28 16.90 17.18 0.0M
2022-01-06 17.38 17.38 16.88 16.90 0.0M
2022-01-05 17.12 17.54 16.76 17.54 0.0M
2022-01-04 16.92 17.26 16.66 17.12 0.1M
2022-01-03 16.46 16.92 16.36 16.80 0.0M