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
2023-12-29 25.00 25.00 25.00 25.00 0.0M
2023-12-28 25.00 25.40 25.00 25.40 0.0M
2023-12-27 25.20 25.20 25.00 25.20 0.0M
2023-12-22 24.80 24.80 24.80 24.80 0.0M
2023-12-21 24.80 24.80 24.80 24.80 0.0M
2023-12-20 24.60 24.80 24.60 24.80 0.0M
2023-12-19 24.60 25.00 24.40 24.60 0.0M
2023-12-18 25.00 25.00 24.60 24.60 0.0M
2023-12-15 25.00 25.20 25.00 25.00 0.0M
2023-12-14 25.60 25.60 25.40 25.40 0.0M
2023-12-13 25.40 25.60 25.00 25.60 0.0M
2023-12-12 25.60 25.60 25.40 25.40 0.0M
2023-12-11 25.40 25.60 25.40 25.60 0.0M
2023-12-08 25.00 25.60 24.40 25.40 0.0M
2023-12-07 25.00 25.60 25.00 25.00 0.0M
2023-12-06 25.40 25.60 25.00 25.00 0.0M
2023-12-05 25.60 25.60 25.40 25.40 0.0M
2023-12-04 25.60 25.60 25.40 25.40 0.0M
2023-12-01 25.20 25.60 24.20 25.60 0.0M
2023-11-30 24.60 25.60 24.60 25.20 0.0M
2023-11-29 23.80 24.40 23.20 23.60 0.0M
2023-11-28 25.00 25.20 23.20 23.80 0.0M
2023-11-27 25.60 25.60 25.00 25.00 0.0M
2023-11-24 25.60 25.60 25.20 25.60 0.0M
2023-11-23 25.00 25.60 24.80 25.60 0.0M
2023-11-22 25.20 25.40 25.00 25.00 0.0M
2023-11-21 25.20 25.20 25.00 25.00 0.0M
2023-11-20 24.00 25.40 24.00 25.00 0.0M
2023-11-17 23.60 23.60 22.00 23.40 0.0M
2023-11-16 21.80 23.60 21.60 23.60 0.0M
2023-11-15 23.20 23.40 21.00 21.60 0.0M
2023-11-14 23.00 23.20 23.00 23.20 0.0M
2023-11-13 23.20 23.20 22.60 23.00 0.0M
2023-11-10 23.40 23.40 23.00 23.20 0.0M
2023-11-09 23.40 23.60 23.00 23.40 0.0M
2023-11-08 23.00 23.40 23.00 23.40 0.0M
2023-11-07 23.20 23.20 22.80 23.20 0.0M
2023-11-06 23.20 23.20 22.60 23.20 0.0M
2023-11-03 23.40 23.40 22.80 23.20 0.0M
2023-11-02 23.20 23.20 23.20 23.20 0.0M
2023-11-01 23.40 23.40 22.60 23.20 0.0M
2023-10-31 23.40 23.40 23.00 23.40 0.0M
2023-10-30 23.60 23.80 23.20 23.40 0.0M
2023-10-27 23.80 23.80 21.60 23.60 0.0M
2023-10-26 23.80 23.80 23.40 23.80 0.0M
2023-10-25 23.60 23.80 23.40 23.80 0.0M
2023-10-24 24.00 24.00 23.80 23.80 0.0M
2023-10-23 23.80 24.00 23.80 24.00 0.0M
2023-10-20 23.80 23.80 23.60 23.80 0.0M
2023-10-19 23.80 24.00 23.60 23.80 0.0M
2023-10-18 23.60 24.00 23.60 23.80 0.0M
2023-10-17 23.60 24.00 22.60 23.60 0.0M
2023-10-16 24.00 24.00 22.60 23.80 0.0M
2023-10-13 23.80 24.00 22.00 24.00 0.0M
2023-10-12 23.80 24.00 22.60 23.80 0.0M
2023-10-11 23.60 23.80 23.60 23.80 0.0M
2023-10-10 23.40 23.60 22.80 23.60 0.0M
2023-10-09 23.40 23.60 23.40 23.60 0.0M
2023-10-06 22.80 23.00 21.80 23.00 0.0M
2023-10-05 22.80 23.00 22.60 23.00 0.0M
2023-10-04 23.80 23.80 22.00 23.20 0.0M
2023-10-03 23.80 24.00 23.80 23.80 0.0M
2023-10-02 23.80 24.60 23.00 23.80 0.0M
2023-09-29 23.20 23.80 23.20 23.80 0.0M
2023-09-28 23.20 23.20 22.60 23.20 0.0M
2023-09-27 23.40 23.40 21.80 23.20 0.0M
2023-09-26 23.40 23.60 22.80 23.40 0.0M
2023-09-25 23.60 23.80 23.00 23.60 0.0M
2023-09-22 24.00 24.00 22.00 23.60 0.0M
2023-09-21 23.80 24.00 23.20 24.00 0.0M
2023-09-20 24.00 24.00 23.60 23.80 0.0M
2023-09-19 24.00 24.00 23.40 24.00 0.0M
2023-09-18 23.80 24.00 23.40 24.00 0.0M
2023-09-15 24.20 24.20 23.20 23.80 0.0M
2023-09-14 24.60 24.60 24.60 24.60 0.0M
2023-09-13 24.80 25.20 24.40 24.60 0.0M
2023-09-12 25.20 25.80 25.00 25.00 0.0M
2023-09-11 25.40 25.60 25.20 25.20 0.0M
2023-09-08 23.80 25.60 23.80 25.20 0.0M
2023-09-07 23.40 23.80 23.20 23.80 0.0M
2023-09-06 23.00 23.40 22.80 23.40 0.0M
2023-09-05 22.80 23.20 22.80 23.20 0.0M
2023-09-04 23.00 23.00 22.60 22.80 0.0M
2023-09-01 23.00 23.20 22.80 23.00 0.0M
2023-08-31 23.00 23.20 22.80 23.00 0.0M
2023-08-30 23.20 23.20 22.80 23.00 0.0M
2023-08-29 23.20 23.20 23.20 23.20 0.0M
2023-08-28 22.80 23.20 22.80 23.20 0.0M
2023-08-25 23.20 23.20 23.00 23.00 0.0M
2023-08-24 23.00 23.20 22.80 23.20 0.0M
2023-08-23 23.20 23.20 22.80 23.00 0.0M
2023-08-22 23.20 23.20 23.00 23.20 0.0M
2023-08-21 23.00 23.20 22.80 23.20 0.0M
2023-08-18 22.40 23.00 20.60 23.00 0.0M
2023-08-17 23.00 23.20 22.60 23.00 0.0M
2023-08-16 23.00 23.00 22.60 23.00 0.0M
2023-08-15 22.80 23.00 22.40 23.00 0.0M
2023-08-14 22.80 22.80 22.40 22.80 0.0M
2023-08-11 22.00 22.60 21.80 22.60 0.0M
2023-08-10 21.80 22.20 21.80 22.20 0.0M
2023-08-09 22.00 22.00 21.80 21.80 0.0M
2023-08-08 22.20 22.20 22.00 22.00 0.0M
2023-08-07 22.00 22.20 21.80 22.20 0.0M
2023-08-04 22.20 22.20 21.20 22.00 0.0M
2023-08-03 22.20 22.20 22.00 22.20 0.0M
2023-08-02 22.00 22.20 22.00 22.00 0.0M
2023-08-01 21.60 22.00 21.60 22.00 0.0M
2023-07-31 20.80 21.40 20.80 21.40 0.0M
2023-07-28 22.00 22.40 21.20 21.20 0.0M
2023-07-27 22.00 22.80 21.20 22.40 0.0M
2023-07-26 21.40 22.00 21.20 22.00 0.0M
2023-07-25 21.40 22.00 21.00 21.60 0.0M
2023-07-24 21.20 22.80 20.80 21.80 0.0M
2023-07-21 19.90 21.20 19.90 20.80 0.0M
2023-07-20 19.90 20.00 19.90 20.00 0.0M
2023-07-19 20.00 20.00 19.60 19.80 0.0M
2023-07-18 19.20 20.00 19.20 20.00 0.0M
2023-07-17 19.00 19.60 18.40 19.60 0.0M
2023-07-14 19.20 19.20 19.10 19.10 0.0M
2023-07-13 19.60 19.60 19.20 19.20 0.0M
2023-07-12 19.60 19.60 19.60 19.60 0.0M
2023-07-11 19.60 19.60 19.60 19.60 0.0M
2023-07-10 19.60 19.80 19.60 19.60 0.0M
2023-07-07 19.80 20.20 18.80 20.00 0.0M
2023-07-06 20.60 20.60 20.40 20.40 0.0M
2023-07-05 20.60 20.60 20.60 20.60 0.0M
2023-07-04 21.00 21.00 20.60 20.60 0.0M
2023-07-03 21.40 21.40 20.80 20.80 0.0M
2023-06-30 21.00 21.00 20.60 21.00 0.0M
2023-06-29 19.50 19.60 19.40 19.60 0.0M
2023-06-28 19.50 19.50 19.50 19.50 0.0M
2023-06-27 19.30 19.50 19.30 19.50 0.0M
2023-06-26 19.30 19.30 19.30 19.30 0.0M
2023-06-23 19.00 19.30 19.00 19.30 0.0M
2023-06-22 19.50 19.50 19.00 19.00 0.0M
2023-06-21 19.60 19.60 19.50 19.50 0.0M
2023-06-20 19.70 19.70 18.70 19.60 0.0M
2023-06-19 19.70 19.70 19.70 19.70 0.0M
2023-06-16 19.70 19.70 19.50 19.50 0.0M
2023-06-15 19.70 19.90 19.70 19.70 0.0M
2023-06-14 19.50 19.70 19.50 19.70 0.0M
2023-06-13 20.20 20.20 19.50 19.50 0.0M
2023-06-12 21.20 21.20 20.20 20.20 0.0M
2023-06-09 20.60 21.00 20.60 21.00 0.0M
2023-06-08 20.60 21.20 20.60 20.60 0.0M
2023-06-07 20.20 21.60 20.20 20.60 0.0M
2023-06-06 19.40 20.00 19.40 20.00 0.0M
2023-06-05 19.80 19.80 19.40 19.40 0.0M
2023-06-02 19.80 20.40 19.40 19.50 0.0M
2023-06-01 19.60 19.80 19.60 19.80 0.0M
2023-05-31 19.70 19.70 19.60 19.60 0.0M
2023-05-30 19.80 19.80 19.70 19.70 0.0M
2023-05-29 19.90 19.90 19.50 19.50 0.0M
2023-05-26 19.90 19.90 19.90 19.90 0.0M
2023-05-25 19.80 19.90 19.80 19.90 0.0M
2023-05-24 19.60 19.80 19.60 19.80 0.0M
2023-05-23 19.80 19.90 19.60 19.60 0.0M
2023-05-22 20.20 20.20 19.80 19.80 0.0M
2023-05-19 20.20 20.20 20.20 20.20 0.0M
2023-05-18 20.00 20.40 20.00 20.40 0.0M
2023-05-17 20.60 20.60 20.00 20.00 0.0M
2023-05-16 20.80 20.80 20.80 20.80 0.0M
2023-05-15 20.80 20.80 20.80 20.80 0.0M
2023-05-12 20.40 20.60 20.40 20.60 0.0M
2023-05-11 20.20 20.40 20.00 20.40 0.0M
2023-05-10 20.20 20.20 20.20 20.20 0.0M
2023-05-09 20.20 20.80 20.20 20.20 0.0M
2023-05-08 20.40 20.40 20.20 20.40 0.0M
2023-05-05 20.60 20.60 20.60 20.60 0.0M
2023-05-04 20.40 20.60 20.40 20.60 0.0M
2023-05-03 20.20 20.20 19.80 20.20 0.0M
2023-05-02 22.20 22.40 20.20 20.20 0.0M
2023-04-28 23.20 23.60 22.60 22.60 0.0M
2023-04-27 22.60 22.80 22.60 22.80 0.0M
2023-04-26 22.20 22.60 22.00 22.60 0.0M
2023-04-25 23.00 23.00 22.20 22.20 0.0M
2023-04-24 23.20 23.40 22.40 23.00 0.0M
2023-04-21 22.20 23.20 21.80 23.00 0.0M
2023-04-20 22.20 22.40 22.00 22.00 0.0M
2023-04-19 22.80 22.80 22.40 22.40 0.0M
2023-04-18 23.00 23.00 22.40 22.40 0.0M
2023-04-17 24.00 24.40 23.20 23.20 0.0M
2023-04-14 24.00 25.80 24.00 24.00 0.0M
2023-04-13 22.40 23.80 22.40 23.60 0.0M
2023-04-12 22.20 22.40 22.20 22.40 0.0M
2023-04-11 22.20 22.20 21.40 22.20 0.0M
2023-04-06 21.60 22.00 21.20 22.00 0.0M
2023-04-05 21.40 21.60 21.20 21.60 0.0M
2023-04-04 20.20 21.40 20.20 21.40 0.0M
2023-04-03 19.20 21.00 19.20 20.20 0.0M
2023-03-31 19.20 19.20 19.20 19.20 0.0M
2023-03-30 19.60 19.60 19.20 19.20 0.0M
2023-03-29 17.70 19.70 17.70 19.60 0.0M
2023-03-28 17.70 17.90 17.70 17.70 0.0M
2023-03-27 18.00 18.00 17.70 17.70 0.0M
2023-03-24 18.00 18.00 18.00 18.00 0.0M
2023-03-23 18.30 18.30 18.00 18.00 0.0M
2023-03-22 18.00 18.30 18.00 18.30 0.0M
2023-03-21 18.00 18.00 18.00 18.00 0.0M
2023-03-20 18.25 18.25 18.00 18.00 0.0M
2023-03-17 17.40 18.25 17.40 18.00 0.0M
2023-03-16 17.10 17.40 17.10 17.40 0.0M
2023-03-15 17.70 18.00 17.10 17.10 0.0M
2023-03-14 18.30 18.30 17.70 17.70 0.0M
2023-03-13 17.60 18.10 17.25 18.00 0.0M
2023-03-10 18.90 18.90 18.30 18.30 0.0M
2023-03-09 18.90 18.90 18.50 18.90 0.0M
2023-03-08 19.25 19.25 18.75 18.75 0.0M
2023-03-07 19.20 19.40 18.35 19.25 0.0M
2023-03-06 19.20 19.75 19.20 19.20 0.0M
2023-03-03 20.00 20.20 19.15 19.20 0.0M
2023-03-02 23.00 23.00 21.00 21.00 0.0M
2023-03-01 23.20 23.20 23.20 23.20 0.0M
2023-02-28 23.90 24.10 22.20 22.80 0.0M
2023-02-27 25.20 25.20 23.00 23.90 0.0M
2023-02-24 26.20 26.20 25.40 25.40 0.0M
2023-02-23 25.40 25.70 25.40 25.70 0.0M
2023-02-22 25.90 26.00 25.20 25.20 0.0M
2023-02-21 26.20 26.20 25.40 26.00 0.0M
2023-02-20 25.50 26.20 24.70 26.00 0.0M
2023-02-17 25.00 25.10 23.80 25.00 0.0M
2023-02-16 24.10 26.40 24.10 25.00 0.0M
2023-02-15 23.60 23.90 22.40 23.90 0.0M
2023-02-14 23.70 23.70 23.50 23.60 0.0M
2023-02-13 23.80 23.80 23.00 23.60 0.0M
2023-02-10 23.80 23.90 22.90 23.50 0.0M
2023-02-09 21.80 23.90 21.80 23.80 0.0M
2023-02-08 22.00 22.00 21.70 21.70 0.0M
2023-02-07 22.00 22.00 21.70 22.00 0.0M
2023-02-06 21.10 22.00 20.90 22.00 0.0M
2023-02-03 20.30 21.40 20.00 21.10 0.0M
2023-02-02 21.10 21.10 20.30 20.30 0.0M
2023-02-01 19.60 20.90 19.60 20.90 0.0M
2023-01-31 20.50 20.50 19.60 19.60 0.0M
2023-01-30 20.00 21.40 20.00 20.20 0.0M
2023-01-27 19.90 19.90 19.90 19.90 0.0M
2023-01-26 20.20 20.20 19.90 19.90 0.0M
2023-01-25 20.40 20.80 20.20 20.20 0.0M
2023-01-24 19.90 20.50 19.70 20.40 0.0M
2023-01-23 20.60 20.60 19.90 19.90 0.0M
2023-01-20 19.00 20.50 18.90 19.65 0.0M
2023-01-19 17.80 17.80 17.80 17.80 0.0M
2023-01-18 18.40 18.40 17.80 17.80 0.0M
2023-01-17 18.00 18.60 18.00 18.40 0.0M
2023-01-16 17.60 18.00 17.60 18.00 0.0M
2023-01-13 17.70 17.70 17.70 17.70 0.0M
2023-01-12 17.70 17.70 17.70 17.70 0.0M
2023-01-11 17.60 17.70 17.60 17.70 0.0M
2023-01-10 17.65 17.65 17.40 17.60 0.0M
2023-01-09 16.75 17.70 16.50 17.65 0.0M
2023-01-06 16.75 16.75 16.75 16.75 0.0M
2023-01-05 16.75 16.75 16.75 16.75 0.0M
2023-01-04 16.90 16.90 16.30 16.75 0.0M
2023-01-03 16.00 16.60 16.00 16.60 0.0M
2023-01-02 16.00 16.00 16.00 16.00 0.0M