NSE SA (ALNSE)

ALNSE
🏛️ 프랑스 →
43.20
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 15.90 16.65 15.55 16.00 0.0M
2022-12-29 15.80 15.80 15.80 15.80 0.0M
2022-12-28 15.80 15.80 15.80 15.80 0.0M
2022-12-27 15.90 15.90 15.80 15.80 0.0M
2022-12-23 15.80 15.80 15.80 15.80 0.0M
2022-12-22 15.75 15.75 15.75 15.75 0.0M
2022-12-21 15.70 15.75 15.70 15.75 0.0M
2022-12-20 15.80 15.80 15.70 15.70 0.0M
2022-12-19 15.80 15.80 15.80 15.80 0.0M
2022-12-16 15.80 15.80 15.80 15.80 0.0M
2022-12-15 16.10 16.35 15.80 15.80 0.0M
2022-12-14 16.75 16.75 16.10 16.10 0.0M
2022-12-13 16.50 16.75 16.50 16.75 0.0M
2022-12-12 17.40 17.40 16.50 16.50 0.0M
2022-12-09 17.10 17.10 16.80 16.80 0.0M
2022-12-08 17.10 17.10 17.10 17.10 0.0M
2022-12-07 16.85 17.10 16.30 17.10 0.0M
2022-12-06 16.85 16.85 16.85 16.85 0.0M
2022-12-05 16.95 16.95 16.85 16.85 0.0M
2022-12-02 16.40 16.70 16.15 16.65 0.0M
2022-12-01 16.40 16.40 16.40 16.40 0.0M
2022-11-30 16.40 16.40 16.40 16.40 0.0M
2022-11-29 16.40 16.40 16.40 16.40 0.0M
2022-11-28 16.30 16.40 16.30 16.40 0.0M
2022-11-25 16.30 16.30 16.30 16.30 0.0M
2022-11-24 16.00 16.00 16.00 16.00 0.0M
2022-11-23 16.00 16.00 16.00 16.00 0.0M
2022-11-22 15.70 16.00 15.70 16.00 0.0M
2022-11-21 15.45 15.70 15.45 15.70 0.0M
2022-11-18 15.35 15.45 15.35 15.45 0.0M
2022-11-17 15.35 15.35 15.35 15.35 0.0M
2022-11-16 15.35 15.35 15.35 15.35 0.0M
2022-11-15 15.35 15.35 15.35 15.35 0.0M
2022-11-14 15.35 15.35 15.35 15.35 0.0M
2022-11-11 15.35 15.35 15.35 15.35 0.0M
2022-11-10 15.35 15.35 15.35 15.35 0.0M
2022-11-09 15.35 15.35 15.35 15.35 0.0M
2022-11-08 14.55 15.40 14.40 15.35 0.0M
2022-11-07 15.00 15.00 14.55 14.55 0.0M
2022-11-04 15.25 15.25 14.75 14.75 0.0M
2022-11-03 15.25 15.25 15.25 15.25 0.0M
2022-11-02 14.40 15.25 14.40 15.25 0.0M
2022-11-01 15.40 15.40 15.40 15.40 0.0M
2022-10-31 15.40 15.40 15.40 15.40 0.0M
2022-10-28 15.00 15.25 14.60 14.60 0.0M
2022-10-27 15.30 15.30 15.00 15.00 0.0M
2022-10-26 15.30 15.30 15.30 15.30 0.0M
2022-10-25 15.25 15.30 15.25 15.30 0.0M
2022-10-24 15.00 15.25 14.55 15.25 0.0M
2022-10-21 15.00 15.00 15.00 15.00 0.0M
2022-10-20 15.35 15.35 15.00 15.00 0.0M
2022-10-19 15.35 15.35 15.35 15.35 0.0M
2022-10-18 15.05 15.30 15.05 15.30 0.0M
2022-10-17 15.90 16.10 15.05 15.05 0.0M
2022-10-14 15.90 15.90 15.90 15.90 0.0M
2022-10-13 15.60 15.80 15.30 15.80 0.0M
2022-10-12 15.60 15.60 15.60 15.60 0.0M
2022-10-11 15.30 15.60 15.30 15.60 0.0M
2022-10-10 15.30 15.30 15.30 15.30 0.0M
2022-10-07 14.70 15.00 14.05 15.00 0.0M
2022-10-06 14.70 14.70 14.70 14.70 0.0M
2022-10-05 14.40 14.70 14.40 14.70 0.0M
2022-10-04 15.05 15.05 14.40 14.40 0.0M
2022-10-03 15.60 15.60 15.05 15.05 0.0M
2022-09-30 16.50 16.50 15.90 15.90 0.0M
2022-09-29 16.50 16.50 16.50 16.50 0.0M
2022-09-28 16.50 16.50 16.50 16.50 0.0M
2022-09-27 16.50 16.50 16.50 16.50 0.0M
2022-09-26 16.20 16.50 16.20 16.50 0.0M
2022-09-23 15.95 16.25 15.15 16.25 0.0M
2022-09-22 16.05 16.05 15.95 15.95 0.0M
2022-09-21 15.95 16.10 15.95 16.05 0.0M
2022-09-20 15.85 15.95 15.85 15.95 0.0M
2022-09-19 15.85 15.85 15.85 15.85 0.0M
2022-09-16 16.00 16.10 16.00 16.10 0.0M
2022-09-15 15.95 15.95 15.95 15.95 0.0M
2022-09-14 15.90 15.90 15.90 15.90 0.0M
2022-09-13 16.25 16.45 15.90 15.90 0.0M
2022-09-12 16.00 16.25 16.00 16.25 0.0M
2022-09-09 16.00 16.00 16.00 16.00 0.0M
2022-09-08 16.35 16.35 16.00 16.00 0.0M
2022-09-07 16.35 16.35 16.35 16.35 0.0M
2022-09-06 16.15 16.35 16.15 16.35 0.0M
2022-09-05 16.20 16.20 16.15 16.15 0.0M
2022-09-02 15.95 15.95 15.95 15.95 0.0M
2022-09-01 15.75 15.95 15.75 15.95 0.0M
2022-08-31 15.50 15.75 15.50 15.75 0.0M
2022-08-30 16.95 16.95 15.50 15.50 0.0M
2022-08-29 17.00 17.00 16.70 17.00 0.0M
2022-08-26 17.00 17.00 17.00 17.00 0.0M
2022-08-25 17.20 17.20 17.00 17.00 0.0M
2022-08-24 17.35 17.35 17.20 17.20 0.0M
2022-08-23 17.10 17.35 17.10 17.35 0.0M
2022-08-22 17.80 17.95 17.10 17.10 0.0M
2022-08-19 17.50 17.75 17.40 17.75 0.0M
2022-08-18 17.50 17.60 17.50 17.50 0.0M
2022-08-17 17.70 17.70 17.50 17.50 0.0M
2022-08-16 18.20 18.20 17.65 17.70 0.0M
2022-08-15 18.20 18.20 18.05 18.20 0.0M
2022-08-12 18.80 18.80 18.20 18.20 0.0M
2022-08-11 19.20 19.45 18.80 18.80 0.0M
2022-08-10 19.50 19.50 19.20 19.20 0.0M
2022-08-09 20.10 20.10 19.80 19.80 0.0M
2022-08-08 20.10 20.10 19.80 20.10 0.0M
2022-08-05 19.90 20.10 19.90 20.10 0.0M
2022-08-04 20.10 20.10 19.90 19.90 0.0M
2022-08-03 20.00 20.10 19.80 20.10 0.0M
2022-08-02 19.40 20.10 19.30 20.10 0.0M
2022-08-01 20.20 20.20 19.90 19.90 0.0M
2022-07-29 20.50 20.60 20.50 20.50 0.0M
2022-07-28 19.15 20.20 19.15 19.90 0.0M
2022-07-27 19.15 19.15 19.15 19.15 0.0M
2022-07-26 19.15 19.15 19.15 19.15 0.0M
2022-07-25 19.45 19.75 19.15 19.15 0.0M
2022-07-22 18.85 19.95 18.85 19.50 0.0M
2022-07-21 19.45 19.45 18.80 18.80 0.0M
2022-07-20 19.45 19.45 19.45 19.45 0.0M
2022-07-19 19.45 19.45 19.45 19.45 0.0M
2022-07-18 19.50 19.95 19.50 19.50 0.0M
2022-07-15 20.00 20.00 19.20 19.20 0.0M
2022-07-14 20.60 20.60 20.00 20.00 0.0M
2022-07-13 20.50 20.50 20.50 20.50 0.0M
2022-07-12 21.30 21.30 20.30 20.40 0.0M
2022-07-11 21.00 21.30 21.00 21.30 0.0M
2022-07-08 20.90 21.00 20.80 21.00 0.0M
2022-07-07 21.00 21.00 21.00 21.00 0.0M
2022-07-06 21.00 21.00 21.00 21.00 0.0M
2022-07-05 21.00 21.00 20.60 21.00 0.0M
2022-07-04 21.00 21.00 21.00 21.00 0.0M
2022-07-01 21.80 21.80 20.90 21.00 0.0M
2022-06-30 21.40 21.70 21.40 21.70 0.0M
2022-06-29 21.40 21.40 21.40 21.40 0.0M
2022-06-28 21.40 21.40 21.40 21.40 0.0M
2022-06-27 20.50 21.40 20.50 21.40 0.0M
2022-06-24 20.90 21.50 20.50 20.50 0.0M
2022-06-23 21.60 21.90 20.80 20.90 0.0M
2022-06-22 21.60 21.60 21.60 21.60 0.0M
2022-06-21 21.00 21.30 21.00 21.30 0.0M
2022-06-20 21.00 21.00 21.00 21.00 0.0M
2022-06-17 21.00 21.00 21.00 21.00 0.0M
2022-06-16 21.30 21.50 21.00 21.00 0.0M
2022-06-15 21.50 21.50 21.30 21.30 0.0M
2022-06-14 21.50 22.00 20.60 21.50 0.0M
2022-06-13 22.00 22.00 21.50 21.50 0.0M
2022-06-10 22.10 22.10 21.90 21.90 0.0M
2022-06-09 22.20 22.20 22.20 22.20 0.0M
2022-06-08 22.10 22.20 21.80 22.20 0.0M
2022-06-07 22.30 22.30 21.60 22.10 0.0M
2022-06-06 22.90 22.90 22.00 22.00 0.0M
2022-06-03 22.00 23.00 21.50 22.80 0.0M
2022-06-02 22.90 23.00 22.10 22.10 0.0M
2022-06-01 21.80 22.90 21.30 22.90 0.0M
2022-05-31 21.40 21.50 21.40 21.50 0.0M
2022-05-30 21.20 21.40 20.50 21.40 0.0M
2022-05-27 20.50 20.80 20.20 20.80 0.0M
2022-05-26 20.30 20.60 20.30 20.50 0.0M
2022-05-25 20.30 20.50 20.30 20.30 0.0M
2022-05-24 20.00 20.00 20.00 20.00 0.0M
2022-05-23 20.10 20.60 20.00 20.00 0.0M
2022-05-20 20.20 20.50 20.10 20.10 0.0M
2022-05-19 22.50 22.50 20.40 20.40 0.0M
2022-05-18 22.20 22.20 22.20 22.20 0.0M
2022-05-17 23.00 23.00 22.60 22.60 0.0M
2022-05-16 23.00 23.00 23.00 23.00 0.0M
2022-05-13 23.10 23.10 22.00 23.00 0.0M
2022-05-12 24.00 24.00 22.80 23.10 0.0M
2022-05-11 22.90 24.00 22.50 24.00 0.0M
2022-05-10 23.50 23.80 23.20 23.80 0.0M
2022-05-09 23.20 23.60 22.90 23.50 0.0M
2022-05-06 23.00 23.30 23.00 23.20 0.0M
2022-05-05 22.80 23.00 22.80 23.00 0.0M
2022-05-04 22.20 22.70 21.90 22.70 0.0M
2022-05-03 22.00 22.20 21.90 22.20 0.0M
2022-05-02 21.20 22.00 21.20 22.00 0.0M
2022-04-29 21.20 21.20 21.20 21.20 0.0M
2022-04-28 20.90 21.20 20.90 21.20 0.0M
2022-04-27 20.60 20.90 20.60 20.90 0.0M
2022-04-26 20.90 20.90 20.60 20.60 0.0M
2022-04-25 21.00 21.00 19.85 20.90 0.0M
2022-04-22 20.40 20.40 20.20 20.20 0.0M
2022-04-21 21.30 21.30 20.30 20.40 0.0M
2022-04-20 21.20 21.30 21.00 21.30 0.0M
2022-04-19 20.20 21.40 20.20 21.40 0.0M
2022-04-14 20.20 20.20 20.20 20.20 0.0M
2022-04-13 21.10 21.10 20.20 20.20 0.0M
2022-04-12 20.50 21.10 20.20 21.10 0.0M
2022-04-11 19.90 20.80 19.85 20.80 0.0M
2022-04-08 19.85 19.85 19.60 19.60 0.0M
2022-04-07 19.85 19.85 19.85 19.85 0.0M
2022-04-06 19.60 19.85 19.35 19.85 0.0M
2022-04-05 19.00 19.60 19.00 19.60 0.0M
2022-04-04 19.00 19.00 19.00 19.00 0.0M
2022-04-01 19.00 19.00 19.00 19.00 0.0M
2022-03-31 19.40 19.40 19.00 19.00 0.0M
2022-03-30 19.30 19.30 19.00 19.30 0.0M
2022-03-29 19.00 19.30 19.00 19.30 0.0M
2022-03-28 19.90 19.90 19.00 19.00 0.0M
2022-03-25 19.80 19.90 19.60 19.90 0.0M
2022-03-24 20.00 20.00 19.80 19.80 0.0M
2022-03-23 19.70 20.00 19.70 20.00 0.0M
2022-03-22 19.00 20.80 19.00 20.80 0.0M
2022-03-21 19.60 19.60 19.00 19.00 0.0M
2022-03-18 19.10 19.40 18.90 18.90 0.0M
2022-03-17 19.10 19.10 19.10 19.10 0.0M
2022-03-16 19.40 19.80 19.00 19.10 0.0M
2022-03-15 19.50 19.50 19.20 19.40 0.0M
2022-03-14 19.80 19.80 19.00 19.50 0.0M
2022-03-11 19.80 19.80 19.80 19.80 0.0M
2022-03-10 19.60 19.60 19.20 19.60 0.0M
2022-03-09 19.20 19.80 19.00 19.60 0.0M
2022-03-08 20.00 20.00 18.40 19.50 0.0M
2022-03-07 22.40 22.40 20.20 20.40 0.0M
2022-03-04 24.00 24.00 22.40 22.40 0.0M
2022-03-03 23.60 24.20 22.20 24.00 0.0M
2022-03-02 21.60 23.60 21.60 23.40 0.0M
2022-03-01 19.40 21.20 18.70 21.20 0.0M
2022-02-28 16.50 18.90 16.50 18.90 0.0M
2022-02-25 16.40 16.50 16.40 16.50 0.0M
2022-02-24 17.40 17.40 16.20 16.80 0.0M
2022-02-23 17.60 17.60 17.60 17.60 0.0M
2022-02-22 17.20 17.60 17.20 17.60 0.0M
2022-02-21 17.80 17.80 17.20 17.20 0.0M
2022-02-18 17.50 17.50 17.50 17.50 0.0M
2022-02-17 17.80 17.80 17.70 17.70 0.0M
2022-02-16 17.70 17.70 17.70 17.70 0.0M
2022-02-15 17.80 17.80 17.70 17.70 0.0M
2022-02-14 17.80 17.80 17.80 17.80 0.0M
2022-02-11 17.80 17.80 17.70 17.80 0.0M
2022-02-10 17.80 17.90 17.70 17.90 0.0M
2022-02-09 17.60 17.60 16.90 17.40 0.0M
2022-02-08 17.30 17.60 17.30 17.60 0.0M
2022-02-07 18.00 18.00 17.20 17.20 0.0M
2022-02-04 18.30 18.30 17.60 17.60 0.0M
2022-02-03 17.90 18.00 17.90 18.00 0.0M
2022-02-02 18.40 18.40 17.20 17.90 0.0M
2022-02-01 18.40 18.40 18.20 18.40 0.0M
2022-01-31 18.00 18.00 17.40 18.00 0.0M
2022-01-28 18.10 18.10 18.10 18.10 0.0M
2022-01-27 18.50 18.50 18.10 18.10 0.0M
2022-01-26 18.80 18.80 18.40 18.70 0.0M
2022-01-25 18.80 18.80 18.80 18.80 0.0M
2022-01-24 18.40 18.40 18.40 18.40 0.0M
2022-01-21 18.50 18.60 18.40 18.40 0.0M
2022-01-20 18.50 18.50 18.50 18.50 0.0M
2022-01-19 19.20 19.20 18.50 18.50 0.0M
2022-01-18 19.30 19.30 18.80 18.80 0.0M
2022-01-17 19.30 19.30 19.30 19.30 0.0M
2022-01-14 19.30 19.30 19.00 19.00 0.0M
2022-01-13 19.00 19.00 19.00 19.00 0.0M
2022-01-12 19.00 19.00 19.00 19.00 0.0M
2022-01-11 19.00 19.00 19.00 19.00 0.0M
2022-01-10 19.50 19.50 19.00 19.00 0.0M
2022-01-07 19.40 19.40 19.40 19.40 0.0M
2022-01-06 19.40 19.40 19.40 19.40 0.0M
2022-01-05 19.40 19.40 19.40 19.40 0.0M
2022-01-04 19.20 19.40 18.80 19.40 0.0M
2022-01-03 19.40 19.50 19.20 19.20 0.0M