Herige SA (ALHRG)

ALHRG
🏛️ 프랑스 →
20.80
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
2025-09-26 20.50 20.80 20.00 20.80 0.0M
2025-09-25 21.50 21.50 20.30 20.30 0.0M
2025-09-24 21.20 21.50 20.00 21.50 0.0M
2025-09-23 20.70 21.20 19.60 21.20 0.0M
2025-09-22 20.60 20.90 20.60 20.90 0.0M
2025-09-19 21.50 21.50 19.45 20.60 0.0M
2025-09-18 21.50 21.50 21.20 21.50 0.0M
2025-09-17 21.80 21.80 21.50 21.50 0.0M
2025-09-16 21.80 22.00 21.50 21.50 0.0M
2025-09-15 22.40 22.40 21.80 21.80 0.0M
2025-09-12 21.40 22.40 21.20 22.40 0.0M
2025-09-11 21.10 21.30 20.60 21.30 0.0M
2025-09-10 20.60 21.30 20.30 20.90 0.0M
2025-09-09 20.20 20.60 20.20 20.60 0.0M
2025-09-08 19.90 20.20 19.75 20.20 0.0M
2025-09-05 20.00 20.10 19.00 20.00 0.0M
2025-09-04 19.00 20.30 18.70 20.00 0.0M
2025-09-03 20.50 20.50 18.70 18.90 0.0M
2025-09-02 21.20 21.20 20.30 20.50 0.0M
2025-09-01 21.20 21.20 20.50 21.20 0.0M
2025-08-29 22.00 22.20 21.40 21.80 0.0M
2025-08-28 22.40 22.40 21.30 22.30 0.0M
2025-08-27 22.30 22.40 22.00 22.40 0.0M
2025-08-26 22.30 22.50 21.80 22.30 0.0M
2025-08-25 22.10 22.30 22.10 22.30 0.0M
2025-08-22 21.80 22.10 21.30 22.10 0.0M
2025-08-21 21.80 21.80 21.50 21.80 0.0M
2025-08-20 22.00 22.00 21.60 21.80 0.0M
2025-08-19 22.10 22.10 22.00 22.00 0.0M
2025-08-18 22.10 22.10 21.40 22.10 0.0M
2025-08-15 22.60 22.70 22.10 22.60 0.0M
2025-08-14 22.40 22.60 22.30 22.30 0.0M
2025-08-13 22.30 22.50 22.30 22.50 0.0M
2025-08-12 22.30 22.50 22.30 22.50 0.0M
2025-08-11 22.90 22.90 22.30 22.70 0.0M
2025-08-08 23.30 23.30 22.60 22.90 0.0M
2025-08-07 23.20 23.30 22.50 23.30 0.0M
2025-08-06 22.60 23.20 22.40 23.20 0.0M
2025-08-05 22.40 22.50 22.40 22.50 0.0M
2025-08-04 21.80 22.40 21.80 22.40 0.0M
2025-08-01 22.00 22.00 20.60 22.00 0.0M
2025-07-31 21.60 22.10 21.60 21.60 0.0M
2025-07-30 21.20 22.00 21.20 22.00 0.0M
2025-07-29 21.70 21.80 21.20 21.20 0.0M
2025-07-28 21.70 21.70 21.30 21.30 0.0M
2025-07-25 22.10 22.30 21.70 21.70 0.0M
2025-07-24 22.20 22.30 21.80 22.30 0.0M
2025-07-23 22.40 22.40 21.80 22.40 0.0M
2025-07-22 22.00 22.30 21.40 22.30 0.0M
2025-07-21 22.40 22.40 21.60 22.00 0.0M
2025-07-18 21.90 22.40 21.50 22.40 0.0M
2025-07-17 21.60 21.90 21.20 21.90 0.0M
2025-07-16 21.70 21.90 21.00 21.90 0.0M
2025-07-15 21.40 22.00 21.10 22.00 0.0M
2025-07-14 21.50 21.70 21.20 21.70 0.0M
2025-07-11 22.20 22.20 21.00 21.80 0.0M
2025-07-10 22.00 22.20 21.70 22.20 0.0M
2025-07-09 22.00 22.40 21.60 22.40 0.0M
2025-07-08 21.90 22.00 21.60 22.00 0.0M
2025-07-07 21.70 21.90 21.40 21.90 0.0M
2025-07-04 21.60 21.70 21.60 21.70 0.0M
2025-07-03 22.00 22.00 21.60 21.60 0.0M
2025-07-02 22.00 22.00 21.70 21.70 0.0M
2025-07-01 22.00 22.00 21.80 22.00 0.0M
2025-06-30 22.00 22.20 22.00 22.00 0.0M
2025-06-27 23.20 23.20 22.60 22.60 0.0M
2025-06-26 22.90 23.20 22.40 23.20 0.0M
2025-06-25 22.50 22.90 22.10 22.90 0.0M
2025-06-24 22.20 22.50 22.10 22.50 0.0M
2025-06-23 22.10 22.20 21.80 22.10 0.0M
2025-06-20 22.00 22.80 21.90 21.90 0.0M
2025-06-19 22.00 22.00 21.80 22.00 0.0M
2025-06-18 22.40 22.50 22.00 22.00 0.0M
2025-06-17 22.90 22.90 22.00 22.40 0.0M
2025-06-16 23.70 23.70 22.10 23.20 0.0M
2025-06-13 23.40 23.70 23.20 23.70 0.0M
2025-06-12 23.60 23.60 23.40 23.40 0.0M
2025-06-11 23.50 24.00 23.50 23.60 0.0M
2025-06-10 23.50 23.50 23.30 23.50 0.0M
2025-06-09 23.60 23.60 23.30 23.50 0.0M
2025-06-06 23.60 23.60 23.40 23.60 0.0M
2025-06-05 23.50 23.60 23.50 23.60 0.0M
2025-06-04 23.60 23.60 23.30 23.50 0.0M
2025-06-03 23.60 23.60 23.50 23.60 0.0M
2025-06-02 24.00 24.00 23.50 23.60 0.0M
2025-05-30 23.80 23.80 23.20 23.80 0.0M
2025-05-29 23.60 23.80 23.60 23.80 0.0M
2025-05-28 23.40 23.50 23.00 23.50 0.0M
2025-05-27 23.00 23.10 23.00 23.00 0.0M
2025-05-26 22.90 23.10 22.70 23.00 0.0M
2025-05-23 23.00 23.00 22.30 22.80 0.0M
2025-05-22 22.60 23.00 22.00 23.00 0.0M
2025-05-21 23.10 23.10 22.50 23.00 0.0M
2025-05-20 23.40 23.40 23.00 23.40 0.0M
2025-05-19 23.80 23.80 23.10 23.30 0.0M
2025-05-16 24.50 24.50 23.50 23.80 0.0M
2025-05-15 24.00 24.40 23.80 24.40 0.0M
2025-05-14 24.01 24.30 23.70 24.00 0.0M
2025-05-13 24.20 24.30 23.30 24.30 0.0M
2025-05-12 24.49 24.50 23.61 24.49 0.0M
2025-05-09 24.10 24.49 23.75 24.49 0.0M
2025-05-08 23.51 24.50 23.51 24.50 0.0M
2025-05-07 24.20 24.40 24.10 24.30 0.0M
2025-05-06 23.70 23.90 23.50 23.90 0.0M
2025-05-05 23.60 23.90 23.10 23.45 0.0M
2025-05-02 23.00 23.28 22.85 22.85 0.0M
2025-04-30 22.50 23.00 22.30 23.00 0.0M
2025-04-29 21.20 22.40 21.16 22.40 0.0M
2025-04-28 21.03 21.20 21.03 21.20 0.0M
2025-04-25 21.10 21.10 20.52 21.03 0.0M
2025-04-24 20.68 20.82 20.41 20.80 0.0M
2025-04-23 20.18 20.85 20.18 20.68 0.0M
2025-04-22 22.80 22.80 21.50 21.50 0.0M
2025-04-17 23.40 23.40 23.00 23.00 0.0M
2025-04-16 23.20 23.40 22.63 23.40 0.0M
2025-04-15 22.50 22.93 22.50 22.90 0.0M
2025-04-14 22.49 22.50 22.11 22.50 0.0M
2025-04-11 21.90 22.50 21.51 22.00 0.0M
2025-04-10 21.00 21.59 21.00 21.50 0.0M
2025-04-09 20.31 20.60 20.31 20.60 0.0M
2025-04-08 20.40 20.70 20.05 20.50 0.0M
2025-04-07 22.10 22.31 20.00 20.70 0.0M
2025-04-04 22.10 22.50 22.10 22.30 0.0M
2025-04-03 23.20 23.20 22.30 22.30 0.0M
2025-04-02 22.90 22.90 22.20 22.90 0.0M
2025-04-01 22.20 22.40 22.10 22.40 0.0M
2025-03-31 22.80 23.20 22.10 22.10 0.0M
2025-03-28 22.70 22.70 22.40 22.70 0.0M
2025-03-27 22.00 22.70 22.00 22.70 0.0M
2025-03-26 23.50 23.50 22.20 22.50 0.0M
2025-03-25 23.60 23.60 22.70 23.20 0.0M
2025-03-24 23.60 23.60 22.60 23.60 0.0M
2025-03-21 23.10 23.60 22.90 23.60 0.0M
2025-03-20 22.90 23.10 22.50 23.10 0.0M
2025-03-19 22.60 22.90 22.40 22.90 0.0M
2025-03-18 22.60 22.60 22.40 22.60 0.0M
2025-03-17 22.40 22.60 22.40 22.60 0.0M
2025-03-14 22.00 22.40 21.90 22.40 0.0M
2025-03-13 22.90 22.90 22.20 22.20 0.0M
2025-03-12 23.00 23.20 22.70 23.10 0.0M
2025-03-11 23.00 23.50 22.80 23.00 0.0M
2025-03-10 24.20 24.20 22.70 23.40 0.0M
2025-03-07 24.20 24.50 23.90 23.90 0.0M
2025-03-06 23.90 24.20 23.30 24.20 0.0M
2025-03-05 23.30 23.60 22.80 23.60 0.0M
2025-03-04 23.30 23.30 22.40 23.30 0.0M
2025-03-03 22.00 24.20 21.90 24.20 0.0M
2025-02-28 21.80 22.00 21.60 22.00 0.0M
2025-02-27 21.70 22.20 21.70 22.00 0.0M
2025-02-26 22.00 22.00 21.70 21.80 0.0M
2025-02-25 22.20 22.20 21.90 22.00 0.0M
2025-02-24 22.50 22.60 22.10 22.20 0.0M
2025-02-21 23.00 23.20 22.30 22.60 0.0M
2025-02-20 23.00 23.20 22.00 23.00 0.0M
2025-02-19 23.20 23.20 22.50 23.00 0.0M
2025-02-18 23.20 23.40 23.00 23.20 0.0M
2025-02-17 23.20 23.30 23.10 23.20 0.0M
2025-02-14 23.50 23.90 23.00 23.00 0.0M
2025-02-13 23.90 23.90 23.50 23.50 0.0M
2025-02-12 24.10 24.40 23.50 23.50 0.0M
2025-02-11 24.20 24.20 23.30 23.80 0.0M
2025-02-10 23.70 24.20 23.30 23.60 0.0M
2025-02-07 24.20 24.20 23.80 23.80 0.0M
2025-02-06 24.60 24.60 23.90 24.00 0.0M
2025-02-05 24.70 24.80 23.90 24.50 0.0M
2025-02-04 24.40 25.00 23.60 25.00 0.0M
2025-02-03 25.20 25.20 24.40 24.40 0.0M
2025-01-31 25.80 25.80 25.20 25.20 0.0M
2025-01-30 25.70 25.70 25.10 25.50 0.0M
2025-01-29 25.10 25.40 24.80 25.40 0.0M
2025-01-28 25.10 25.10 25.10 25.10 0.0M
2025-01-27 25.00 25.00 24.40 25.00 0.0M
2025-01-24 22.90 25.00 22.70 25.00 0.0M
2025-01-23 23.30 23.30 22.80 22.90 0.0M
2025-01-22 23.60 23.60 23.00 23.30 0.0M
2025-01-21 23.60 23.80 22.90 23.60 0.0M
2025-01-20 24.80 24.80 23.40 23.60 0.0M
2025-01-17 25.10 25.20 24.90 24.90 0.0M
2025-01-16 25.40 25.40 24.90 24.90 0.0M
2025-01-15 25.10 25.40 25.10 25.40 0.0M
2025-01-14 25.70 25.70 25.10 25.10 0.0M
2025-01-13 25.70 25.70 25.70 25.70 0.0M
2025-01-10 25.10 25.40 24.90 25.40 0.0M
2025-01-09 25.50 25.50 25.10 25.10 0.0M
2025-01-08 25.80 25.80 25.50 25.50 0.0M
2025-01-07 24.60 25.80 24.50 25.80 0.0M
2025-01-06 23.90 24.50 23.90 24.50 0.0M
2025-01-03 24.30 24.30 24.00 24.00 0.0M
2025-01-02 23.40 24.30 23.40 24.00 0.0M