Freelance.Com (ALFRE)

ALFRE
🏛️ 프랑스 →
2.30
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 8.15 8.19 8.12 8.15 0.0M
2021-12-30 8.11 8.17 8.11 8.15 0.0M
2021-12-29 8.20 8.20 8.11 8.11 0.0M
2021-12-28 7.96 8.22 7.95 8.20 0.0M
2021-12-27 8.05 8.06 7.95 7.95 0.0M
2021-12-24 8.22 8.24 8.05 8.09 0.0M
2021-12-23 8.16 8.29 8.16 8.22 0.0M
2021-12-22 8.05 8.20 8.05 8.16 0.0M
2021-12-21 7.96 8.09 7.81 8.05 0.0M
2021-12-20 8.36 8.36 7.80 7.88 0.0M
2021-12-17 8.24 8.37 8.22 8.36 0.1M
2021-12-16 8.12 8.34 8.12 8.22 0.0M
2021-12-15 8.14 8.33 8.10 8.11 0.0M
2021-12-14 8.25 8.34 8.05 8.08 0.0M
2021-12-13 8.19 8.30 8.02 8.23 0.0M
2021-12-10 8.30 8.40 7.92 8.00 0.0M
2021-12-09 7.78 8.25 7.78 8.25 0.2M
2021-12-08 7.75 7.81 7.67 7.78 0.1M
2021-12-07 7.56 7.75 7.56 7.66 0.0M
2021-12-06 7.50 7.60 7.42 7.56 0.0M
2021-12-03 7.45 7.68 7.41 7.50 0.0M
2021-12-02 7.48 7.48 7.36 7.43 0.0M
2021-12-01 7.35 7.79 7.30 7.48 0.0M
2021-11-30 7.22 7.56 6.50 7.30 0.1M
2021-11-29 7.15 7.41 7.10 7.23 0.0M
2021-11-26 7.50 7.50 7.00 7.29 0.1M
2021-11-25 7.60 7.69 7.51 7.55 0.0M
2021-11-24 7.63 7.79 7.46 7.58 0.1M
2021-11-23 7.60 7.60 7.08 7.38 0.0M
2021-11-22 7.35 7.50 7.34 7.38 0.0M
2021-11-19 7.11 7.39 7.11 7.27 0.0M
2021-11-18 7.11 7.13 7.05 7.10 0.0M
2021-11-17 7.13 7.17 7.05 7.10 0.0M
2021-11-16 7.25 7.31 7.12 7.13 0.0M
2021-11-15 7.48 7.48 7.18 7.25 0.0M
2021-11-12 7.36 7.54 7.35 7.52 0.0M
2021-11-11 7.38 7.38 7.16 7.34 0.0M
2021-11-10 7.58 7.68 7.06 7.38 0.1M
2021-11-09 7.56 7.73 7.50 7.67 0.0M
2021-11-08 7.39 7.69 7.38 7.55 0.0M
2021-11-05 7.65 7.65 7.02 7.34 0.0M
2021-11-04 7.82 7.84 7.50 7.65 0.0M
2021-11-03 7.80 7.87 7.61 7.80 0.0M
2021-11-02 7.80 7.90 7.79 7.80 0.0M
2021-11-01 7.86 7.88 7.60 7.79 0.0M
2021-10-29 7.90 8.01 7.45 7.85 0.0M
2021-10-28 7.99 8.01 7.88 7.88 0.0M
2021-10-27 7.79 8.00 7.78 8.00 0.0M
2021-10-26 7.53 7.89 7.48 7.78 0.0M
2021-10-25 8.02 8.03 7.29 7.61 0.1M
2021-10-22 7.94 8.15 7.90 8.10 0.0M
2021-10-21 7.80 7.95 7.70 7.94 0.0M
2021-10-20 7.38 7.97 7.37 7.69 0.1M
2021-10-19 7.40 7.40 7.31 7.37 0.0M
2021-10-18 7.30 7.48 7.15 7.42 0.0M
2021-10-15 7.30 7.30 7.15 7.28 0.0M
2021-10-14 7.16 7.31 7.15 7.28 0.0M
2021-10-13 7.07 7.23 7.07 7.21 0.0M
2021-10-12 7.20 7.24 6.96 7.06 0.0M
2021-10-11 7.14 7.25 7.10 7.20 0.0M
2021-10-08 7.10 7.15 7.10 7.14 0.0M
2021-10-07 7.04 7.10 7.01 7.10 0.0M
2021-10-06 7.08 7.08 7.00 7.03 0.0M
2021-10-05 7.06 7.08 6.96 7.07 0.0M
2021-10-04 6.91 7.15 6.85 7.06 0.1M
2021-10-01 7.00 7.00 6.80 6.91 0.0M
2021-09-30 7.09 7.11 7.03 7.04 0.0M
2021-09-29 7.06 7.10 7.05 7.09 0.1M
2021-09-28 7.24 7.24 7.03 7.05 0.0M
2021-09-27 7.23 7.39 7.23 7.23 0.0M
2021-09-24 7.51 7.60 7.34 7.40 0.0M
2021-09-23 7.45 7.66 7.32 7.51 0.0M
2021-09-22 7.26 7.40 7.10 7.40 0.0M
2021-09-21 7.10 7.45 7.00 7.26 0.1M
2021-09-20 7.00 7.00 6.58 6.82 0.0M
2021-09-17 7.05 7.10 6.85 7.00 0.1M
2021-09-16 7.00 7.12 7.00 7.05 0.0M
2021-09-15 7.10 7.13 6.85 6.98 0.0M
2021-09-14 6.80 7.10 6.70 7.10 0.4M
2021-09-13 6.66 6.71 6.65 6.71 0.0M
2021-09-10 6.91 6.92 6.69 6.69 0.0M
2021-09-09 6.56 6.91 6.56 6.91 0.0M
2021-09-08 6.65 6.66 6.20 6.58 0.0M
2021-09-07 6.82 6.84 6.54 6.60 0.0M
2021-09-06 6.76 6.91 6.76 6.83 0.0M
2021-09-03 6.90 6.90 6.76 6.76 0.0M
2021-09-02 6.90 6.99 6.65 6.90 0.0M
2021-09-01 7.18 7.18 6.94 7.00 0.0M
2021-08-31 7.39 7.60 6.92 7.10 0.1M
2021-08-30 7.05 7.20 6.97 7.20 0.0M
2021-08-27 7.10 7.27 7.01 7.06 0.0M
2021-08-26 7.30 7.34 6.99 7.12 0.0M
2021-08-25 7.08 7.35 7.08 7.30 0.0M
2021-08-24 7.08 7.09 6.90 7.04 0.0M
2021-08-23 7.14 7.40 7.04 7.11 0.0M
2021-08-20 6.67 7.11 6.54 7.11 0.1M
2021-08-19 6.86 6.86 6.50 6.63 0.0M
2021-08-18 6.72 6.90 6.64 6.88 0.0M
2021-08-17 6.78 6.90 6.70 6.70 0.0M
2021-08-16 6.80 6.95 6.70 6.90 0.0M
2021-08-13 6.88 6.88 6.55 6.86 0.0M
2021-08-12 7.00 7.00 6.82 6.89 0.0M
2021-08-11 6.76 6.97 6.76 6.97 0.0M
2021-08-10 6.89 6.95 6.78 6.92 0.0M
2021-08-09 6.70 6.95 6.52 6.94 0.0M
2021-08-06 6.60 6.78 6.18 6.75 0.0M
2021-08-05 6.40 6.84 6.32 6.56 0.0M
2021-08-04 6.17 6.45 6.17 6.40 0.0M
2021-08-03 6.13 6.19 6.00 6.16 0.0M
2021-08-02 6.05 6.13 6.05 6.08 0.0M
2021-07-30 6.01 6.06 5.98 6.02 0.0M
2021-07-29 5.99 6.02 5.86 6.02 0.0M
2021-07-28 6.00 6.07 5.85 5.99 0.0M
2021-07-27 6.15 6.15 5.97 5.98 0.0M
2021-07-26 6.00 6.19 5.97 6.17 0.0M
2021-07-23 5.94 6.00 5.88 6.00 0.0M
2021-07-22 5.94 6.00 5.94 5.94 0.0M
2021-07-21 5.96 6.09 5.85 5.94 0.0M
2021-07-20 5.70 6.00 5.66 5.95 0.0M
2021-07-19 5.85 5.86 5.30 5.73 0.0M
2021-07-16 5.81 5.92 5.78 5.92 0.0M
2021-07-15 5.84 5.86 5.81 5.81 0.0M
2021-07-14 5.89 5.89 5.79 5.84 0.0M
2021-07-13 5.89 5.89 5.85 5.86 0.0M
2021-07-12 5.94 5.94 5.89 5.89 0.0M
2021-07-09 5.84 6.01 5.81 5.84 0.0M
2021-07-08 6.03 6.03 5.82 5.82 0.0M
2021-07-07 6.05 6.08 6.02 6.02 0.0M
2021-07-06 6.11 6.15 5.97 6.04 0.0M
2021-07-05 6.19 6.19 6.09 6.15 0.0M
2021-07-02 6.10 6.19 6.10 6.16 0.0M
2021-07-01 6.10 6.10 5.94 6.10 0.0M
2021-06-30 6.09 6.10 5.65 5.96 0.0M
2021-06-29 6.25 6.27 6.05 6.10 0.0M
2021-06-28 6.36 6.37 6.13 6.22 0.0M
2021-06-25 6.42 6.50 6.22 6.23 0.0M
2021-06-24 6.14 6.78 6.10 6.40 0.1M
2021-06-23 5.98 6.19 5.82 6.12 0.1M
2021-06-22 5.98 5.98 5.71 5.90 0.0M
2021-06-21 5.71 6.15 5.65 5.85 0.2M
2021-06-18 5.66 5.79 5.65 5.71 0.1M
2021-06-17 5.72 5.92 5.65 5.69 0.0M
2021-06-16 5.77 5.99 5.72 5.72 0.0M
2021-06-15 6.05 6.05 5.73 5.77 0.0M
2021-06-14 5.91 5.91 5.81 5.91 0.0M
2021-06-11 6.07 6.07 5.92 5.93 0.0M
2021-06-10 5.98 6.18 5.94 6.08 0.0M
2021-06-09 6.00 6.10 5.91 6.07 0.0M
2021-06-08 5.82 5.99 5.82 5.98 0.0M
2021-06-07 6.08 6.08 5.72 5.82 0.0M
2021-06-04 6.14 6.20 5.91 6.09 0.0M
2021-06-03 5.82 6.20 5.71 6.20 0.0M
2021-06-02 5.74 5.97 5.71 5.71 0.0M
2021-06-01 5.75 5.75 5.62 5.71 0.0M
2021-05-31 5.70 5.73 5.58 5.72 0.0M
2021-05-28 5.40 5.75 5.40 5.57 0.0M
2021-05-27 5.40 5.41 5.17 5.41 0.0M
2021-05-26 5.23 5.35 5.20 5.24 0.0M
2021-05-25 5.16 5.31 5.11 5.29 0.0M
2021-05-24 5.28 5.32 5.02 5.23 0.0M
2021-05-21 5.49 5.50 5.31 5.32 0.0M
2021-05-20 5.75 5.75 5.28 5.48 0.0M
2021-05-19 5.80 5.89 5.28 5.58 0.0M
2021-05-18 5.95 5.95 5.41 5.52 0.0M
2021-05-17 5.73 6.13 5.73 5.97 0.0M
2021-05-14 5.88 6.13 5.70 5.80 0.0M
2021-05-13 6.08 6.15 5.85 5.99 0.0M
2021-05-12 6.00 6.30 5.95 6.06 0.0M
2021-05-11 5.85 6.02 5.68 6.00 0.0M
2021-05-10 5.99 6.05 5.83 6.03 0.0M
2021-05-07 5.65 6.10 5.65 6.00 0.0M
2021-05-06 5.40 6.18 5.26 5.89 0.1M
2021-05-05 5.25 5.50 5.19 5.30 0.1M
2021-05-04 5.40 5.90 5.25 5.44 0.2M
2021-05-03 4.67 5.12 4.67 5.05 0.1M
2021-04-30 4.64 4.77 4.53 4.67 0.0M
2021-04-29 4.88 4.90 4.63 4.64 0.0M
2021-04-28 4.77 5.06 4.69 4.85 0.1M
2021-04-27 4.50 4.95 4.42 4.77 0.1M
2021-04-26 4.35 4.38 4.31 4.38 0.0M
2021-04-23 4.20 4.36 4.20 4.30 0.0M
2021-04-22 4.18 4.20 4.17 4.20 0.0M
2021-04-21 4.14 4.25 4.14 4.17 0.0M
2021-04-20 4.37 4.39 4.08 4.14 0.0M
2021-04-19 4.02 4.38 4.02 4.37 0.0M
2021-04-16 4.03 4.03 4.02 4.03 0.0M
2021-04-15 4.04 4.05 4.00 4.02 0.0M
2021-04-14 3.99 4.04 3.95 4.04 0.0M
2021-04-13 4.00 4.10 3.98 3.98 0.0M
2021-04-12 4.09 4.10 3.96 3.98 0.0M
2021-04-09 4.17 4.17 4.08 4.09 0.0M
2021-04-08 4.20 4.20 4.17 4.17 0.0M
2021-04-07 4.18 4.20 4.17 4.19 0.0M
2021-04-06 4.30 4.30 4.16 4.17 0.0M
2021-04-01 4.08 4.30 4.00 4.30 0.0M
2021-03-31 4.10 4.10 4.05 4.06 0.0M
2021-03-30 4.09 4.11 4.06 4.08 0.0M
2021-03-29 4.13 4.13 4.09 4.09 0.0M
2021-03-26 4.10 4.13 4.10 4.13 0.0M
2021-03-25 4.19 4.19 4.04 4.07 0.0M
2021-03-24 4.22 4.22 4.16 4.19 0.0M
2021-03-23 4.28 4.29 4.13 4.22 0.0M
2021-03-22 4.28 4.28 4.20 4.28 0.0M
2021-03-19 4.18 4.27 4.18 4.27 0.0M
2021-03-18 4.14 4.18 4.08 4.18 0.0M
2021-03-17 4.14 4.16 4.13 4.14 0.0M
2021-03-16 4.19 4.19 4.10 4.12 0.0M
2021-03-15 4.31 4.31 4.19 4.19 0.0M
2021-03-12 4.35 4.39 4.31 4.31 0.0M
2021-03-11 4.39 4.39 4.33 4.34 0.0M
2021-03-10 4.28 4.37 4.00 4.36 0.0M
2021-03-09 4.02 4.28 4.02 4.28 0.0M
2021-03-08 4.02 4.08 3.93 4.02 0.0M
2021-03-05 3.96 4.12 3.96 4.07 0.0M
2021-03-04 4.18 4.18 3.77 3.96 0.0M
2021-03-03 4.36 4.37 4.18 4.19 0.0M
2021-03-02 4.52 4.54 4.20 4.36 0.0M
2021-03-01 4.31 4.50 4.31 4.50 0.0M
2021-02-26 4.30 4.31 4.27 4.28 0.0M
2021-02-25 4.33 4.50 4.31 4.35 0.0M
2021-02-24 4.20 4.33 4.20 4.28 0.0M
2021-02-23 4.52 4.52 4.07 4.20 0.0M
2021-02-22 4.34 4.60 4.34 4.51 0.0M
2021-02-19 4.31 4.35 4.31 4.34 0.0M
2021-02-18 4.41 4.41 4.26 4.31 0.0M
2021-02-17 4.56 4.56 4.25 4.40 0.0M
2021-02-16 4.60 4.60 4.56 4.56 0.0M
2021-02-15 4.40 4.75 4.40 4.60 0.1M
2021-02-12 4.06 4.36 4.06 4.35 0.0M
2021-02-11 4.01 4.06 4.00 4.05 0.0M
2021-02-10 3.99 4.01 3.96 4.00 0.0M
2021-02-09 4.00 4.00 3.98 3.98 0.0M
2021-02-08 4.02 4.02 3.98 3.99 0.0M
2021-02-05 4.05 4.05 4.01 4.01 0.0M
2021-02-04 3.98 4.05 3.98 4.05 0.0M
2021-02-03 3.98 4.02 3.94 3.98 0.0M
2021-02-02 3.88 3.99 3.87 3.97 0.0M
2021-02-01 3.90 3.90 3.81 3.87 0.0M
2021-01-29 3.88 3.90 3.85 3.86 0.0M
2021-01-28 3.88 3.93 3.81 3.90 0.0M
2021-01-27 3.94 4.00 3.88 3.88 0.0M
2021-01-26 3.82 3.94 3.72 3.94 0.0M
2021-01-25 4.07 4.07 3.70 3.82 0.1M
2021-01-22 4.25 4.30 3.97 4.07 0.1M
2021-01-21 4.12 4.25 4.12 4.23 0.0M
2021-01-20 4.10 4.16 4.07 4.12 0.0M
2021-01-19 4.16 4.16 4.04 4.08 0.0M
2021-01-18 4.30 4.30 4.05 4.15 0.0M
2021-01-15 4.10 4.46 4.08 4.28 0.1M
2021-01-14 4.07 4.12 4.00 4.10 0.0M
2021-01-13 4.16 4.16 4.05 4.09 0.0M
2021-01-12 4.11 4.16 4.03 4.16 0.0M
2021-01-11 4.20 4.20 4.00 4.06 0.0M
2021-01-08 4.18 4.21 4.04 4.21 0.0M
2021-01-07 4.16 4.24 4.16 4.18 0.0M
2021-01-06 4.27 4.27 3.96 4.18 0.1M
2021-01-05 4.27 4.30 4.09 4.27 0.0M
2021-01-04 4.27 4.32 4.25 4.27 0.0M