Omer Decugis

ALODC
🏛️ 프랑스 →
7.36
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
2021-12-31 8.99 9.00 8.88 9.00 0.0M
2021-12-30 8.82 8.82 8.80 8.80 0.0M
2021-12-29 8.80 8.86 8.78 8.82 0.0M
2021-12-28 8.85 8.96 8.82 8.96 0.0M
2021-12-27 8.83 8.85 8.69 8.83 0.0M
2021-12-24 8.81 8.83 8.78 8.83 0.0M
2021-12-23 8.54 8.80 8.52 8.80 0.0M
2021-12-22 8.54 8.80 8.50 8.53 0.0M
2021-12-21 8.45 8.52 8.41 8.52 0.0M
2021-12-20 8.50 8.50 8.41 8.50 0.0M
2021-12-17 8.51 8.52 8.50 8.50 0.0M
2021-12-16 8.50 8.50 8.46 8.50 0.0M
2021-12-15 8.45 8.50 8.45 8.50 0.0M
2021-12-14 8.39 8.42 8.28 8.40 0.0M
2021-12-13 8.11 8.14 8.04 8.14 0.0M
2021-12-10 8.09 8.10 8.09 8.10 0.0M
2021-12-09 8.05 8.10 8.02 8.09 0.0M
2021-12-08 8.01 8.05 8.00 8.05 0.0M
2021-12-07 8.07 8.07 8.01 8.01 0.0M
2021-12-06 8.06 8.08 8.02 8.07 0.0M
2021-12-03 8.10 8.10 8.03 8.08 0.0M
2021-12-02 8.29 8.29 8.00 8.10 0.0M
2021-12-01 7.92 8.10 7.89 8.10 0.0M
2021-11-30 7.90 7.92 7.89 7.91 0.0M
2021-11-29 7.79 7.89 7.72 7.89 0.0M
2021-11-26 7.71 7.79 7.63 7.79 0.0M
2021-11-25 7.87 7.87 7.71 7.71 0.0M
2021-11-24 7.94 7.94 7.85 7.89 0.0M
2021-11-23 7.99 7.99 7.88 7.95 0.0M
2021-11-22 8.12 8.12 7.99 7.99 0.0M
2021-11-19 8.06 8.12 8.00 8.12 0.0M
2021-11-18 8.06 8.08 8.05 8.06 0.0M
2021-11-17 8.00 8.09 7.92 8.06 0.0M
2021-11-16 8.12 8.13 7.90 7.91 0.0M
2021-11-15 8.15 8.19 8.12 8.12 0.0M
2021-11-12 8.16 8.16 8.15 8.15 0.0M
2021-11-11 8.19 8.19 8.12 8.16 0.0M
2021-11-10 8.20 8.23 8.15 8.19 0.0M
2021-11-09 8.30 8.30 8.20 8.20 0.0M
2021-11-08 8.43 8.44 8.33 8.33 0.0M
2021-11-05 8.40 8.44 8.39 8.43 0.0M
2021-11-04 8.30 8.39 8.30 8.39 0.0M
2021-11-03 8.30 8.34 8.28 8.29 0.0M
2021-11-02 8.32 8.34 8.21 8.28 0.0M
2021-11-01 8.24 8.38 8.20 8.30 0.0M
2021-10-29 8.17 8.24 8.14 8.15 0.0M
2021-10-28 8.22 8.22 8.10 8.15 0.0M
2021-10-27 8.15 8.30 8.10 8.15 0.0M
2021-10-26 7.80 7.92 7.80 7.90 0.0M
2021-10-25 7.80 7.80 7.75 7.75 0.0M
2021-10-22 7.85 7.88 7.75 7.75 0.0M
2021-10-21 7.87 7.87 7.80 7.85 0.0M
2021-10-20 7.92 7.93 7.80 7.87 0.0M
2021-10-19 8.00 8.00 7.91 7.92 0.0M
2021-10-18 8.10 8.10 7.90 8.00 0.0M
2021-10-15 8.06 8.10 8.05 8.10 0.0M
2021-10-14 8.09 8.09 8.00 8.06 0.0M
2021-10-13 8.15 8.15 8.00 8.08 0.0M
2021-10-12 8.09 8.14 8.02 8.14 0.0M
2021-10-11 8.10 8.10 8.02 8.09 0.0M
2021-10-08 8.12 8.17 8.12 8.12 0.0M
2021-10-07 8.12 8.13 8.10 8.10 0.0M
2021-10-06 8.13 8.15 7.95 8.12 0.0M
2021-10-05 8.15 8.16 8.08 8.13 0.0M
2021-10-04 8.14 8.15 8.06 8.15 0.0M
2021-10-01 8.13 8.14 8.00 8.14 0.0M
2021-09-30 8.14 8.14 8.13 8.13 0.0M
2021-09-29 8.15 8.16 8.01 8.14 0.0M
2021-09-28 8.22 8.30 8.01 8.15 0.0M
2021-09-27 8.28 8.30 8.20 8.20 0.0M
2021-09-24 8.28 8.31 8.27 8.28 0.0M
2021-09-23 8.30 8.30 8.21 8.27 0.0M
2021-09-22 8.42 8.42 8.27 8.30 0.0M
2021-09-21 8.28 8.50 8.28 8.42 0.0M
2021-09-20 8.22 8.28 8.16 8.28 0.0M
2021-09-17 8.21 8.22 8.21 8.21 0.0M
2021-09-16 8.28 8.28 8.21 8.21 0.0M
2021-09-15 8.30 8.31 8.25 8.28 0.0M
2021-09-14 8.31 8.35 8.30 8.30 0.0M
2021-09-13 8.34 8.34 8.30 8.30 0.0M
2021-09-10 8.35 8.35 8.28 8.28 0.0M
2021-09-09 8.30 8.35 8.22 8.35 0.0M
2021-09-08 8.22 8.35 8.17 8.27 0.0M
2021-09-07 8.13 8.13 8.10 8.10 0.0M
2021-09-06 8.17 8.19 8.10 8.12 0.0M
2021-09-03 8.17 8.18 8.04 8.17 0.0M
2021-09-02 8.08 8.17 7.98 8.17 0.0M
2021-09-01 7.87 7.96 7.87 7.96 0.0M
2021-08-31 7.91 7.95 7.74 7.87 0.0M
2021-08-30 7.95 8.00 7.90 7.91 0.0M
2021-08-27 7.96 8.02 7.95 7.96 0.0M
2021-08-26 8.02 8.03 7.95 7.95 0.0M
2021-08-25 8.10 8.13 8.00 8.02 0.0M
2021-08-24 8.03 8.10 8.00 8.10 0.0M
2021-08-23 8.10 8.10 8.01 8.02 0.0M
2021-08-20 8.02 8.06 8.00 8.04 0.0M
2021-08-19 8.26 8.26 8.00 8.01 0.0M
2021-08-18 8.30 8.32 8.24 8.25 0.0M
2021-08-17 8.25 8.32 8.25 8.31 0.0M
2021-08-16 8.25 8.32 8.24 8.24 0.0M
2021-08-13 8.30 8.30 8.25 8.25 0.0M
2021-08-12 8.32 8.32 8.25 8.30 0.0M
2021-08-11 8.33 8.33 8.22 8.32 0.0M
2021-08-10 8.33 8.33 8.30 8.30 0.0M
2021-08-09 8.23 8.32 8.23 8.32 0.0M
2021-08-06 8.25 8.25 8.20 8.24 0.0M
2021-08-05 8.20 8.25 8.16 8.20 0.0M
2021-08-04 8.09 8.19 8.01 8.19 0.0M
2021-08-03 7.90 8.07 7.90 8.07 0.0M
2021-08-02 7.95 7.96 7.81 7.96 0.0M
2021-07-30 7.78 7.78 7.75 7.75 0.0M
2021-07-29 7.90 7.90 7.76 7.76 0.0M
2021-07-28 7.85 7.90 7.80 7.90 0.0M
2021-07-27 7.87 7.97 7.84 7.85 0.0M
2021-07-26 7.80 7.88 7.76 7.87 0.0M
2021-07-23 7.76 7.85 7.73 7.75 0.0M
2021-07-22 7.75 7.87 7.72 7.72 0.0M
2021-07-21 7.61 7.75 7.61 7.75 0.0M
2021-07-20 7.53 7.70 7.53 7.61 0.0M
2021-07-19 7.65 7.65 7.53 7.53 0.0M
2021-07-16 7.70 7.74 7.64 7.64 0.0M
2021-07-15 7.60 7.63 7.54 7.63 0.0M
2021-07-14 7.60 7.60 7.55 7.57 0.0M
2021-07-13 7.53 7.60 7.53 7.60 0.0M
2021-07-12 7.55 7.59 7.53 7.53 0.0M
2021-07-09 7.55 7.58 7.53 7.55 0.0M
2021-07-08 7.65 7.65 7.51 7.60 0.0M
2021-07-07 7.64 7.64 7.56 7.60 0.0M
2021-07-06 7.60 7.62 7.56 7.60 0.0M
2021-07-05 7.58 7.60 7.53 7.60 0.0M
2021-07-02 7.52 7.60 7.50 7.51 0.0M
2021-07-01 7.50 7.52 7.49 7.49 0.0M
2021-06-30 7.50 7.50 7.49 7.50 0.0M
2021-06-29 7.49 7.51 7.48 7.50 0.0M
2021-06-28 7.50 7.51 7.48 7.50 0.0M
2021-06-25 7.51 7.51 7.48 7.50 0.0M
2021-06-24 7.50 7.60 7.47 7.50 0.0M
2021-06-23 7.60 7.60 7.49 7.50 0.0M
2021-06-22 7.50 7.62 7.49 7.59 0.0M
2021-06-21 7.50 7.50 7.47 7.49 0.0M
2021-06-18 7.50 7.69 7.38 7.50 0.1M