Hydrogen Refueling Solutions (ALHRS)

ALHRS
🏛️ 프랑스 →
3.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.88 22.96 22.12 22.12 0.0M
2022-12-29 22.68 22.98 22.46 22.72 0.0M
2022-12-28 22.38 22.94 22.30 22.62 0.0M
2022-12-27 22.40 23.00 22.12 22.28 0.0M
2022-12-23 21.10 22.30 21.10 22.04 0.0M
2022-12-22 21.08 21.28 20.22 20.52 0.0M
2022-12-21 20.90 21.20 20.80 21.12 0.0M
2022-12-20 21.76 21.76 20.80 20.80 0.0M
2022-12-19 21.70 21.80 21.50 21.58 0.0M
2022-12-16 20.70 21.50 20.06 21.50 0.0M
2022-12-15 21.34 21.94 20.00 20.90 0.0M
2022-12-14 21.34 21.54 21.16 21.34 0.0M
2022-12-13 21.28 21.54 20.94 21.54 0.0M
2022-12-12 20.44 21.24 20.38 20.94 0.0M
2022-12-09 20.50 20.60 20.18 20.38 0.0M
2022-12-08 21.00 21.00 20.30 20.64 0.0M
2022-12-07 21.18 21.24 20.60 21.00 0.0M
2022-12-06 21.60 21.70 21.30 21.32 0.0M
2022-12-05 22.36 22.36 21.04 21.56 0.0M
2022-12-02 22.40 22.80 21.70 22.58 0.0M
2022-12-01 22.90 23.00 21.30 22.40 0.0M
2022-11-30 23.32 23.38 22.52 23.00 0.0M
2022-11-29 23.94 23.94 23.44 23.50 0.0M
2022-11-28 23.90 24.00 23.74 23.94 0.0M
2022-11-25 23.90 23.96 23.60 23.94 0.0M
2022-11-24 23.52 23.74 23.50 23.70 0.0M
2022-11-23 23.68 23.88 23.48 23.54 0.0M
2022-11-22 23.96 23.96 23.42 23.86 0.0M
2022-11-21 23.84 24.00 23.52 23.82 0.0M
2022-11-18 23.92 24.00 23.16 23.24 0.0M
2022-11-17 24.46 24.46 23.78 24.00 0.0M
2022-11-16 24.24 24.60 24.02 24.26 0.0M
2022-11-15 25.06 25.38 24.00 24.04 0.0M
2022-11-14 25.30 25.50 25.00 25.06 0.0M
2022-11-11 25.14 25.34 24.84 25.10 0.0M
2022-11-10 24.74 24.76 24.44 24.74 0.0M
2022-11-09 24.50 24.56 24.00 24.54 0.0M
2022-11-08 25.10 25.10 23.36 24.56 0.0M
2022-11-07 25.00 25.10 24.82 25.10 0.0M
2022-11-04 24.72 25.00 24.70 24.82 0.0M
2022-11-03 25.06 25.06 24.60 24.72 0.0M
2022-11-02 25.00 25.00 24.50 24.86 0.0M
2022-11-01 25.16 25.16 24.50 25.04 0.0M
2022-10-31 24.50 24.60 24.30 24.60 0.0M
2022-10-28 24.68 24.70 24.00 24.50 0.0M
2022-10-27 24.70 24.88 24.46 24.78 0.0M
2022-10-26 25.00 25.20 24.56 24.60 0.0M
2022-10-25 24.30 25.00 24.30 24.96 0.0M
2022-10-24 23.70 24.70 23.52 24.14 0.0M
2022-10-21 23.50 23.50 22.80 23.46 0.0M
2022-10-20 23.50 23.50 23.18 23.40 0.0M
2022-10-19 23.00 23.46 22.90 23.46 0.0M
2022-10-18 22.50 23.00 22.42 22.80 0.0M
2022-10-17 22.50 22.50 22.20 22.20 0.0M
2022-10-14 21.30 22.30 21.28 22.06 0.0M
2022-10-13 21.30 21.30 21.06 21.28 0.0M
2022-10-12 21.06 21.40 20.68 21.08 0.0M
2022-10-11 21.86 21.86 20.60 21.16 0.0M
2022-10-10 21.98 22.00 20.92 21.60 0.0M
2022-10-07 20.50 21.70 20.30 21.70 0.0M
2022-10-06 20.70 20.70 20.14 20.22 0.0M
2022-10-05 20.22 20.50 20.20 20.20 0.0M
2022-10-04 20.50 20.56 20.22 20.26 0.0M
2022-10-03 20.50 21.00 20.06 20.12 0.0M
2022-09-30 22.00 22.40 20.90 20.90 0.0M
2022-09-29 22.70 23.18 22.10 22.10 0.0M
2022-09-28 21.00 22.44 20.86 22.40 0.0M
2022-09-27 20.30 21.04 20.30 20.96 0.0M
2022-09-26 20.90 21.00 20.04 20.30 0.0M
2022-09-23 22.50 22.58 20.10 21.30 0.0M
2022-09-22 22.72 22.88 22.50 22.50 0.0M
2022-09-21 23.00 23.24 22.72 22.88 0.0M
2022-09-20 23.30 23.60 23.00 23.18 0.0M
2022-09-19 24.34 24.42 22.72 23.30 0.0M
2022-09-16 24.96 25.38 23.76 24.44 0.0M
2022-09-15 25.40 25.46 24.40 24.96 0.0M
2022-09-14 24.20 25.40 24.20 25.00 0.0M
2022-09-13 23.60 24.30 23.60 24.18 0.0M
2022-09-12 23.40 23.78 23.20 23.62 0.0M
2022-09-09 23.64 23.80 23.50 23.50 0.0M
2022-09-08 23.48 23.56 23.10 23.44 0.0M
2022-09-07 23.80 23.80 23.40 23.40 0.0M
2022-09-06 23.90 23.98 23.56 23.60 0.0M
2022-09-05 23.80 23.80 23.48 23.76 0.0M
2022-09-02 23.80 23.88 23.42 23.42 0.0M
2022-09-01 23.80 24.00 23.08 23.60 0.0M
2022-08-31 23.56 23.86 23.42 23.66 0.0M
2022-08-30 23.30 23.58 23.10 23.38 0.0M
2022-08-29 23.20 23.30 22.90 23.18 0.0M
2022-08-26 22.96 23.12 22.64 23.04 0.0M
2022-08-25 22.80 23.10 22.52 22.72 0.0M
2022-08-24 23.20 23.20 22.50 22.50 0.0M
2022-08-23 22.88 23.22 22.44 23.14 0.0M
2022-08-22 22.60 22.60 22.22 22.48 0.0M
2022-08-19 22.98 22.98 22.50 22.50 0.0M
2022-08-18 22.98 22.98 22.80 22.98 0.0M
2022-08-17 23.20 23.22 22.80 22.98 0.0M
2022-08-16 23.06 23.20 22.70 22.96 0.0M
2022-08-15 22.86 23.16 22.66 22.66 0.0M
2022-08-12 22.80 22.84 22.50 22.56 0.0M
2022-08-11 22.42 22.80 22.42 22.80 0.0M
2022-08-10 22.76 22.80 22.46 22.50 0.0M
2022-08-09 22.80 22.86 22.32 22.86 0.0M
2022-08-08 21.80 22.60 21.50 22.12 0.0M
2022-08-05 22.02 22.02 21.40 21.60 0.0M
2022-08-04 23.00 23.00 22.00 22.00 0.0M
2022-08-03 22.50 22.90 22.38 22.90 0.0M
2022-08-02 23.00 23.00 22.30 22.50 0.0M
2022-08-01 23.66 23.70 23.00 23.00 0.0M
2022-07-29 23.78 23.78 22.30 23.46 0.0M
2022-07-28 24.00 24.10 23.30 23.80 0.0M
2022-07-27 23.78 23.90 23.18 23.90 0.0M
2022-07-26 22.60 23.78 22.32 23.06 0.0M
2022-07-25 22.50 23.24 22.30 22.40 0.0M
2022-07-22 21.90 22.20 21.60 22.20 0.0M
2022-07-21 21.80 21.80 21.02 21.44 0.0M
2022-07-20 20.70 21.22 20.50 21.22 0.0M
2022-07-19 19.90 20.52 19.66 20.52 0.0M
2022-07-18 19.79 19.81 19.20 19.80 0.0M
2022-07-15 19.40 19.55 19.10 19.27 0.0M
2022-07-14 19.58 19.58 19.00 19.20 0.0M
2022-07-13 19.80 19.80 19.30 19.60 0.0M
2022-07-12 19.50 19.69 19.50 19.60 0.0M
2022-07-11 19.80 19.80 19.41 19.56 0.0M
2022-07-08 19.20 19.80 19.20 19.80 0.0M
2022-07-07 19.40 19.40 19.00 19.16 0.0M
2022-07-06 19.00 19.30 18.81 19.15 0.0M
2022-07-05 19.05 19.38 18.81 19.19 0.0M
2022-07-04 19.92 19.92 18.81 18.81 0.0M
2022-07-01 19.40 19.75 19.40 19.41 0.0M
2022-06-30 19.66 19.66 19.40 19.40 0.0M
2022-06-29 19.75 19.78 19.52 19.58 0.0M
2022-06-28 19.70 19.79 19.58 19.58 0.0M
2022-06-27 19.80 20.50 19.58 19.65 0.0M
2022-06-24 19.52 19.84 19.52 19.65 0.0M
2022-06-23 20.02 20.02 19.60 19.62 0.0M
2022-06-22 21.00 21.00 20.00 20.02 0.0M
2022-06-21 21.00 21.10 20.72 20.96 0.0M
2022-06-20 19.12 19.72 19.12 19.72 0.0M
2022-06-17 18.85 19.60 18.85 19.32 0.0M
2022-06-16 19.74 20.14 18.85 18.85 0.0M
2022-06-15 19.39 19.56 19.21 19.54 0.0M
2022-06-14 19.50 19.50 19.02 19.21 0.0M
2022-06-13 20.26 20.26 19.30 19.35 0.0M
2022-06-10 20.82 20.82 20.24 20.26 0.0M
2022-06-09 21.00 21.26 20.68 20.70 0.0M
2022-06-08 20.78 20.88 20.60 20.88 0.0M
2022-06-07 21.84 21.84 20.66 20.68 0.0M
2022-06-06 21.20 21.50 20.82 21.50 0.0M
2022-06-03 21.20 21.20 20.62 21.06 0.0M
2022-06-02 20.56 20.98 20.54 20.98 0.0M
2022-06-01 20.80 20.98 20.54 20.54 0.0M
2022-05-31 21.84 21.84 20.70 20.80 0.0M
2022-05-30 21.20 21.72 21.20 21.72 0.0M
2022-05-27 20.44 21.12 20.34 21.00 0.0M
2022-05-26 20.70 20.70 20.04 20.44 0.0M
2022-05-25 21.00 21.00 20.20 20.20 0.0M
2022-05-24 22.02 22.10 21.00 21.00 0.0M
2022-05-23 22.12 22.30 22.00 22.00 0.0M
2022-05-20 21.54 22.00 21.38 21.90 0.0M
2022-05-19 20.60 21.64 20.60 20.94 0.0M
2022-05-18 20.30 20.52 20.30 20.44 0.0M
2022-05-17 20.30 20.50 20.12 20.30 0.0M
2022-05-16 19.98 20.10 19.50 20.10 0.0M
2022-05-13 19.96 19.96 19.26 19.78 0.0M
2022-05-12 19.23 19.26 18.75 18.89 0.0M
2022-05-11 19.90 19.90 19.15 19.43 0.0M
2022-05-10 20.00 20.00 19.60 19.75 0.0M
2022-05-09 19.65 19.90 19.50 19.90 0.0M
2022-05-06 19.70 19.70 19.45 19.60 0.0M
2022-05-05 20.50 20.50 19.58 19.85 0.0M
2022-05-04 21.00 21.00 20.10 20.10 0.0M
2022-05-03 21.00 21.12 20.86 21.00 0.0M
2022-05-02 21.10 21.10 20.82 20.94 0.0M
2022-04-29 21.10 21.50 20.64 21.10 0.0M
2022-04-28 21.30 21.70 21.10 21.10 0.0M
2022-04-27 21.54 21.66 21.30 21.30 0.0M
2022-04-26 22.30 22.30 21.54 21.54 0.0M
2022-04-25 22.50 22.52 21.50 22.20 0.0M
2022-04-22 23.30 23.30 22.70 22.96 0.0M
2022-04-21 23.50 23.80 23.00 23.34 0.0M
2022-04-20 22.60 23.40 22.60 23.34 0.0M
2022-04-19 22.24 22.62 22.20 22.50 0.0M
2022-04-14 22.14 22.50 22.00 22.14 0.0M
2022-04-13 22.40 22.40 22.00 22.24 0.0M
2022-04-12 22.86 22.86 22.12 22.50 0.0M
2022-04-11 23.26 23.30 22.56 22.76 0.0M
2022-04-08 22.80 22.96 22.52 22.96 0.0M
2022-04-07 23.06 23.06 22.50 22.86 0.0M
2022-04-06 23.52 23.52 22.72 23.00 0.0M
2022-04-05 23.20 23.74 23.18 23.42 0.0M
2022-04-04 23.70 23.70 23.00 23.20 0.0M
2022-04-01 23.90 23.90 23.32 23.60 0.0M
2022-03-31 23.95 23.95 23.20 23.90 0.0M
2022-03-30 23.60 23.90 23.25 23.90 0.0M
2022-03-29 23.55 23.95 23.25 23.60 0.0M
2022-03-28 23.35 23.60 22.90 23.15 0.0M
2022-03-25 23.10 23.30 22.60 22.95 0.0M
2022-03-24 23.00 23.55 22.70 22.85 0.0M
2022-03-23 23.15 23.30 22.80 22.80 0.0M
2022-03-22 23.75 23.85 22.90 22.90 0.0M
2022-03-21 23.90 24.00 23.15 23.55 0.0M
2022-03-18 23.40 23.80 23.00 23.70 0.0M
2022-03-17 24.00 24.00 22.25 23.40 0.0M
2022-03-16 23.90 24.40 23.00 23.95 0.0M
2022-03-15 22.90 23.10 22.10 22.85 0.0M
2022-03-14 24.80 24.80 22.75 23.10 0.0M
2022-03-11 22.60 24.00 22.30 23.40 0.0M
2022-03-10 23.30 23.75 22.00 22.20 0.0M
2022-03-09 21.80 23.50 21.80 22.90 0.0M
2022-03-08 19.30 21.20 19.10 21.00 0.0M
2022-03-07 19.16 19.98 18.10 19.30 0.0M
2022-03-04 21.00 21.15 20.25 20.60 0.0M
2022-03-03 21.75 21.95 21.00 21.05 0.0M
2022-03-02 21.80 23.15 21.15 21.75 0.0M
2022-03-01 22.50 23.00 21.70 22.50 0.0M
2022-02-28 21.00 23.10 21.00 22.50 0.0M
2022-02-25 20.50 22.00 20.50 21.40 0.0M
2022-02-24 21.05 22.00 19.12 20.50 0.0M
2022-02-23 22.05 22.40 21.80 21.90 0.0M
2022-02-22 22.65 22.95 22.05 22.20 0.0M
2022-02-21 23.70 23.70 22.95 22.95 0.0M
2022-02-18 23.90 23.90 23.10 23.15 0.0M
2022-02-17 23.85 23.90 23.10 23.15 0.0M
2022-02-16 23.50 23.90 23.50 23.85 0.0M
2022-02-15 23.00 24.00 23.00 23.45 0.0M
2022-02-14 24.35 24.35 23.00 23.00 0.0M
2022-02-11 25.00 25.00 24.20 24.35 0.0M
2022-02-10 25.45 25.45 24.00 25.00 0.0M
2022-02-09 24.05 25.45 24.05 25.45 0.0M
2022-02-08 24.30 24.50 23.80 24.05 0.0M
2022-02-07 23.70 24.25 23.40 24.25 0.0M
2022-02-04 24.00 24.10 23.60 23.85 0.0M
2022-02-03 24.15 24.80 23.90 24.00 0.0M
2022-02-02 26.00 26.10 23.95 24.10 0.0M
2022-02-01 24.50 25.55 24.10 25.50 0.0M
2022-01-31 24.30 24.55 23.10 23.50 0.0M
2022-01-28 24.25 24.25 23.70 23.70 0.0M
2022-01-27 24.30 24.50 23.70 24.25 0.0M
2022-01-26 23.80 24.70 23.80 24.10 0.0M
2022-01-25 25.10 25.50 23.80 23.80 0.0M
2022-01-24 26.85 27.00 24.45 24.85 0.0M
2022-01-21 26.85 27.45 26.20 26.65 0.0M
2022-01-20 26.30 27.00 26.20 26.60 0.0M
2022-01-19 26.05 26.65 25.85 26.35 0.0M
2022-01-18 26.65 26.65 26.00 26.05 0.0M
2022-01-17 26.20 26.50 25.85 26.45 0.0M
2022-01-14 26.85 26.90 26.00 26.00 0.0M
2022-01-13 26.45 27.30 26.15 26.70 0.0M
2022-01-12 26.60 26.65 25.80 26.40 0.0M
2022-01-11 26.00 26.80 25.80 26.25 0.0M
2022-01-10 26.50 26.90 25.60 25.70 0.0M
2022-01-07 27.05 27.15 26.30 26.35 0.0M
2022-01-06 27.90 27.90 26.70 27.00 0.0M
2022-01-05 27.80 27.95 27.50 27.90 0.0M
2022-01-04 28.55 28.85 27.80 27.80 0.0M
2022-01-03 29.30 29.30 28.50 28.50 0.0M