Ovh Groupe SAS (OVH)

OVH
🏛️ 프랑스 →
12.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12.53 12.74 12.53 12.67 18.0K
09:01 12.70 12.70 12.70 12.70 0.7K
09:02 12.78 12.80 12.72 12.72 1.6K
09:03 12.65 12.73 12.65 12.67 0.5K
09:04 12.61 12.63 12.61 12.61 2.7K
09:05 12.61 12.71 12.61 12.71 0.3K
09:06 12.62 12.62 12.39 12.39 6.2K
09:07 12.40 12.43 12.33 12.33 5.2K
09:08 12.37 12.37 12.33 12.34 2.6K
09:09 12.35 12.35 12.26 12.26 4.6K
09:10 12.25 12.25 12.11 12.14 8.9K
09:11 12.14 12.22 12.14 12.17 0.7K
09:12 12.19 12.19 12.19 12.19 0.3K
09:13 12.14 12.15 12.14 12.15 7.1K
09:14 12.13 12.13 11.96 11.96 10.9K
09:15 11.96 11.99 11.86 11.86 6.7K
09:16 11.90 12.02 11.87 12.02 0.9K
09:17 12.02 12.10 12.02 12.10 3.6K
09:18 12.08 12.08 12.00 12.00 1.2K
09:19 12.00 12.02 11.99 12.02 1.2K
09:20 12.03 12.03 12.03 12.03 0.5K
09:21 12.00 12.00 11.97 11.99 0.2K
09:22 11.99 11.99 11.94 11.94 0.4K
09:24 11.90 11.94 11.90 11.91 1.0K
09:25 11.92 11.92 11.92 11.92 0.0K
09:26 11.93 11.93 11.93 11.93 0.1K
09:27 11.93 11.93 11.93 11.93 0.2K
09:28 11.90 11.91 11.90 11.90 1.9K
09:29 11.93 11.94 11.93 11.93 1.2K
09:30 11.94 11.94 11.72 11.72 4.0K
09:31 11.71 11.78 11.71 11.71 1.0K
09:32 11.74 11.74 11.74 11.74 0.1K
09:33 11.74 11.74 11.72 11.72 0.2K
09:34 11.72 11.76 11.72 11.76 0.3K
09:35 11.76 11.78 11.76 11.78 0.1K
09:36 11.75 11.75 11.70 11.71 1.2K
09:37 11.70 11.70 11.70 11.70 0.0K
09:38 11.66 11.79 11.66 11.79 1.0K
09:39 11.77 11.77 11.77 11.77 0.0K
09:40 11.73 11.77 11.73 11.73 1.1K
09:41 11.72 11.72 11.72 11.72 0.1K
09:42 11.75 11.81 11.75 11.81 1.0K
09:43 11.81 11.81 11.62 11.62 2.5K
09:44 11.64 11.65 11.63 11.63 0.0K
09:45 11.55 11.57 11.51 11.51 5.2K
09:46 11.50 11.52 11.47 11.47 3.4K
09:50 11.48 11.58 11.48 11.58 12.8K
09:51 11.59 11.59 11.59 11.59 0.2K
09:52 11.63 11.70 11.56 11.56 4.8K
09:53 11.58 11.58 11.57 11.58 0.3K
09:54 11.62 11.63 11.61 11.61 0.7K
09:55 11.61 11.61 11.61 11.61 0.1K
09:56 11.64 11.67 11.64 11.67 0.9K
09:57 11.69 11.69 11.59 11.59 1.4K
09:58 11.64 11.66 11.64 11.66 1.5K
09:59 11.66 11.66 11.66 11.66 0.0K
10:00 11.63 11.63 11.56 11.56 0.9K
10:01 11.62 11.62 11.62 11.62 0.1K
10:02 11.62 11.62 11.62 11.62 0.1K
10:03 11.59 11.62 11.59 11.62 0.0K
10:04 11.61 11.61 11.61 11.61 0.1K
10:05 11.61 11.66 11.60 11.66 0.3K
10:06 11.66 11.66 11.64 11.64 0.1K
10:08 11.65 11.65 11.65 11.65 0.0K
10:09 11.64 11.64 11.64 11.64 0.0K
10:10 11.65 11.65 11.65 11.65 0.0K
10:11 11.62 11.63 11.62 11.63 0.5K
10:12 11.60 11.60 11.57 11.57 5.3K
10:13 11.55 11.58 11.55 11.58 0.1K
10:14 11.54 11.55 11.54 11.55 4.1K
10:15 11.58 11.58 11.58 11.58 0.5K
10:16 11.56 11.59 11.56 11.57 2.7K
10:17 11.57 11.57 11.54 11.54 0.1K
10:18 11.54 11.54 11.54 11.54 0.1K
10:20 11.57 11.57 11.56 11.57 0.2K
10:21 11.54 11.54 11.54 11.54 0.1K
10:22 11.49 11.49 11.47 11.47 1.5K
10:28 11.30 11.31 11.16 11.24 15.0K
10:29 11.27 11.27 11.24 11.24 0.8K
10:30 11.26 11.26 11.23 11.23 1.3K
10:31 11.24 11.24 11.24 11.24 0.0K
10:32 11.23 11.23 11.23 11.23 0.4K
10:33 11.26 11.26 11.26 11.26 0.2K
10:34 11.30 11.37 11.30 11.37 1.1K
10:35 11.36 11.36 11.34 11.34 1.1K
10:36 11.34 11.34 11.26 11.29 0.8K
10:37 11.29 11.29 11.29 11.29 0.1K
10:38 11.28 11.33 11.28 11.33 0.4K
10:39 11.34 11.34 11.27 11.27 0.3K
10:40 11.31 11.34 11.31 11.34 0.4K
10:41 11.34 11.35 11.34 11.35 0.5K
10:43 11.43 11.43 11.36 11.36 0.6K
10:45 11.32 11.32 11.32 11.32 0.2K
10:46 11.36 11.37 11.36 11.36 0.3K
10:47 11.32 11.32 11.28 11.28 0.9K
10:48 11.30 11.32 11.30 11.30 0.5K
10:49 11.30 11.30 11.30 11.30 0.0K
10:50 11.30 11.31 11.28 11.31 0.5K
10:51 11.36 11.36 11.34 11.34 2.0K
10:52 11.34 11.34 11.34 11.34 0.0K
10:53 11.34 11.36 11.34 11.36 2.0K
10:54 11.35 11.35 11.32 11.34 0.3K
10:57 11.39 11.39 11.37 11.37 0.2K
10:58 11.36 11.36 11.32 11.32 0.2K
10:59 11.31 11.31 11.31 11.31 0.1K
11:00 11.31 11.31 11.31 11.31 0.0K
11:01 11.34 11.36 11.34 11.34 0.7K
11:03 11.43 11.43 11.42 11.43 0.9K
11:04 11.45 11.45 11.45 11.45 0.8K
11:05 11.45 11.46 11.45 11.46 0.1K
11:06 11.41 11.41 11.37 11.37 0.1K
11:08 11.46 11.53 11.46 11.53 1.8K
11:09 11.55 11.55 11.55 11.55 0.2K
11:11 11.55 11.55 11.55 11.55 0.2K
11:13 11.53 11.53 11.50 11.50 0.0K
11:14 11.54 11.54 11.54 11.54 0.3K
11:15 11.53 11.54 11.53 11.54 0.5K
11:16 11.48 11.48 11.48 11.48 0.1K
11:17 11.51 11.51 11.25 11.30 4.5K
11:18 11.21 11.30 11.21 11.30 1.0K
11:20 11.33 11.35 11.33 11.35 0.2K
11:22 11.31 11.34 11.31 11.34 0.3K
11:24 11.34 11.34 11.34 11.34 0.0K
11:25 11.31 11.31 11.31 11.31 0.1K
11:26 11.34 11.34 11.34 11.34 0.0K
11:28 11.30 11.30 11.30 11.30 0.6K
11:29 11.29 11.29 11.26 11.29 0.2K
11:31 11.29 11.30 11.29 11.30 0.1K
11:32 11.30 11.30 11.30 11.30 0.1K
11:34 11.28 11.28 11.28 11.28 0.0K
11:35 11.28 11.28 11.28 11.28 0.0K
11:36 11.24 11.24 11.23 11.23 1.2K
11:37 11.26 11.26 11.26 11.26 0.6K
11:38 11.26 11.33 11.26 11.33 0.4K
11:40 11.33 11.36 11.33 11.36 0.6K
11:41 11.38 11.38 11.38 11.38 0.2K
11:42 11.38 11.38 11.38 11.38 0.2K
11:43 11.42 11.42 11.38 11.41 0.1K
11:44 11.43 11.43 11.43 11.43 0.0K
11:45 11.40 11.40 11.40 11.40 0.1K
11:46 11.42 11.42 11.42 11.42 0.4K
11:47 11.45 11.46 11.45 11.46 0.1K
11:48 11.41 11.41 11.41 11.41 0.3K
11:49 11.48 11.49 11.48 11.49 2.5K
11:52 11.52 11.52 11.50 11.50 1.3K
11:53 11.43 11.45 11.43 11.45 0.3K
11:54 11.45 11.48 11.45 11.48 0.7K
11:55 11.46 11.50 11.46 11.48 0.4K
11:56 11.48 11.56 11.41 11.41 10.1K
11:58 11.40 11.44 11.40 11.44 0.3K
12:01 11.40 11.40 11.40 11.40 0.0K
12:02 11.38 11.38 11.38 11.38 0.2K
12:03 11.44 11.44 11.44 11.44 0.2K
12:04 11.40 11.40 11.35 11.35 1.9K
12:05 11.37 11.39 11.36 11.39 0.7K
12:06 11.28 11.29 11.28 11.29 2.8K
12:07 11.25 11.25 11.21 11.21 0.8K
12:08 11.25 11.34 11.25 11.34 0.9K
12:09 11.31 11.31 11.31 11.31 0.3K
12:11 11.30 11.30 11.30 11.30 0.2K
12:14 11.58 11.58 11.55 11.56 5.4K
12:15 11.52 11.52 11.52 11.52 0.1K
12:17 11.63 11.70 11.63 11.70 5.9K
12:18 11.65 11.72 11.65 11.72 1.8K
12:19 11.72 11.72 11.72 11.72 1.2K
12:21 11.70 11.70 11.70 11.70 0.0K
12:22 11.70 11.70 11.66 11.66 1.1K
12:24 11.66 11.73 11.66 11.73 4.8K
12:26 11.77 11.77 11.75 11.75 2.1K
12:28 11.75 11.79 11.75 11.79 1.1K
12:29 11.78 11.79 11.78 11.78 1.0K
12:30 11.79 11.79 11.79 11.79 0.3K
12:31 11.76 11.76 11.76 11.76 0.0K
12:32 11.75 11.76 11.75 11.76 0.1K
12:33 11.74 11.74 11.74 11.74 0.0K
12:34 11.74 11.82 11.74 11.82 2.2K
12:35 11.82 11.82 11.82 11.82 1.1K
12:36 11.83 11.83 11.83 11.83 0.0K
12:37 11.82 11.82 11.76 11.76 6.7K
12:38 11.80 11.81 11.75 11.75 0.2K
12:39 11.72 11.76 11.72 11.76 0.2K
12:40 11.75 11.76 11.75 11.76 0.4K
12:43 11.77 11.77 11.77 11.77 0.0K
12:45 11.75 11.75 11.75 11.75 0.2K
12:48 11.79 11.79 11.79 11.79 0.1K
12:49 11.76 11.76 11.76 11.76 0.2K
12:50 11.79 11.80 11.79 11.80 1.9K
12:51 11.80 11.83 11.80 11.83 0.1K
12:54 11.85 11.85 11.85 11.85 0.0K
12:55 11.86 11.86 11.86 11.86 0.1K
12:56 11.84 11.84 11.84 11.84 0.5K
12:57 11.84 11.84 11.80 11.80 0.2K
12:58 11.81 11.81 11.81 11.81 0.4K
13:02 11.80 11.82 11.80 11.82 0.1K
13:03 11.81 11.81 11.81 11.81 0.0K
13:04 11.80 11.80 11.78 11.78 0.1K
13:05 11.80 11.80 11.75 11.75 0.4K
13:06 11.72 11.72 11.71 11.71 0.3K
13:07 11.69 11.69 11.68 11.68 0.3K
13:09 11.64 11.64 11.64 11.64 0.4K
13:10 11.70 11.70 11.69 11.69 1.6K
13:11 11.69 11.69 11.69 11.69 0.1K
13:18 11.79 11.79 11.79 11.79 2.2K
13:19 11.79 11.79 11.69 11.69 3.0K
13:20 11.73 11.78 11.73 11.78 2.7K
13:21 11.74 11.74 11.72 11.72 8.4K
13:22 11.72 11.72 11.71 11.71 0.7K
13:23 11.69 11.70 11.69 11.70 0.6K
13:24 11.70 11.71 11.69 11.69 2.2K
13:25 11.64 11.64 11.57 11.60 5.5K
13:26 11.66 11.66 11.66 11.66 0.2K
13:30 11.64 11.64 11.64 11.64 0.2K
13:33 11.67 11.67 11.67 11.67 0.0K
13:34 11.67 11.67 11.67 11.67 0.0K
13:35 11.64 11.64 11.64 11.64 0.0K
13:38 11.66 11.66 11.66 11.66 1.0K
13:39 11.71 11.71 11.71 11.71 0.0K
13:40 11.71 11.71 11.71 11.71 0.1K
13:41 11.73 11.73 11.73 11.73 0.0K
13:43 11.74 11.74 11.73 11.74 0.6K
13:45 11.68 11.68 11.68 11.68 0.4K
13:47 11.71 11.71 11.67 11.67 1.6K
13:50 11.65 11.65 11.65 11.65 0.1K
13:51 11.65 11.65 11.65 11.65 0.0K
13:52 11.67 11.67 11.67 11.67 0.1K
13:54 11.67 11.67 11.64 11.64 0.5K
13:56 11.68 11.68 11.68 11.68 0.1K
13:57 11.66 11.66 11.66 11.66 0.3K
13:59 11.65 11.65 11.65 11.65 0.1K
14:00 11.64 11.64 11.64 11.64 0.1K
14:02 11.68 11.68 11.68 11.68 0.0K
14:05 11.68 11.68 11.68 11.68 0.0K
14:08 11.70 11.70 11.68 11.68 0.4K
14:09 11.70 11.70 11.69 11.69 2.1K
14:14 11.63 11.65 11.61 11.65 0.9K
14:15 11.61 11.62 11.61 11.62 0.4K
14:17 11.65 11.65 11.65 11.65 0.0K
14:20 11.65 11.69 11.65 11.69 0.0K
14:23 11.69 11.69 11.69 11.69 0.0K
14:25 11.69 11.69 11.69 11.69 0.2K
14:26 11.71 11.71 11.71 11.71 0.0K
14:27 11.73 11.73 11.73 11.73 1.6K
14:28 11.75 11.76 11.75 11.76 1.1K
14:30 11.77 11.77 11.77 11.77 0.3K
14:32 11.76 11.76 11.76 11.76 0.1K
14:33 11.77 11.77 11.70 11.70 2.8K
14:34 11.66 11.66 11.66 11.66 0.1K
14:38 11.66 11.66 11.66 11.66 0.0K
14:40 11.66 11.66 11.66 11.66 0.0K
14:41 11.66 11.66 11.65 11.65 0.1K
14:42 11.65 11.65 11.65 11.65 0.1K
14:44 11.62 11.62 11.62 11.62 0.4K
14:49 11.63 11.63 11.63 11.63 0.1K
14:53 11.65 11.65 11.65 11.65 0.0K
14:54 11.66 11.66 11.66 11.66 0.0K
14:56 11.67 11.67 11.67 11.67 0.0K
14:59 11.68 11.69 11.68 11.69 0.0K
15:00 11.71 11.71 11.71 11.71 0.1K
15:02 11.70 11.70 11.70 11.70 0.1K
15:03 11.72 11.72 11.72 11.72 0.4K
15:05 11.72 11.72 11.72 11.72 0.1K
15:06 11.72 11.72 11.72 11.72 0.1K
15:08 11.69 11.69 11.69 11.69 0.1K
15:09 11.72 11.72 11.72 11.72 0.0K
15:10 11.67 11.67 11.67 11.67 0.2K
15:11 11.66 11.66 11.66 11.66 0.2K
15:13 11.66 11.66 11.66 11.66 0.0K
15:14 11.68 11.68 11.68 11.68 0.2K
15:15 11.67 11.68 11.67 11.68 0.2K
15:19 11.70 11.70 11.70 11.70 0.0K
15:20 11.70 11.70 11.70 11.70 0.1K
15:24 11.72 11.72 11.72 11.72 0.0K
15:25 11.71 11.71 11.71 11.71 0.2K
15:29 11.72 11.72 11.72 11.72 0.3K
15:33 11.69 11.69 11.69 11.69 0.4K
15:35 11.73 11.73 11.73 11.73 0.0K
15:36 11.89 11.93 11.83 11.93 26.7K
15:37 11.90 11.90 11.90 11.90 3.4K
15:38 11.91 11.93 11.91 11.93 0.3K
15:42 11.94 11.94 11.94 11.94 0.0K
15:43 11.90 11.90 11.90 11.90 0.6K
15:45 11.90 11.94 11.90 11.94 0.4K
15:47 11.89 11.90 11.87 11.88 2.3K
15:49 11.85 11.85 11.85 11.85 0.1K
15:52 11.85 11.85 11.85 11.85 0.0K
15:53 11.85 11.85 11.85 11.85 0.0K
15:57 11.86 11.86 11.86 11.86 0.0K
16:04 11.86 11.86 11.82 11.82 2.1K
16:05 11.79 11.79 11.79 11.79 0.1K
16:07 11.73 11.73 11.66 11.66 6.5K
16:08 11.66 11.71 11.66 11.71 2.2K
16:10 11.75 11.75 11.75 11.75 0.1K
16:11 11.77 11.77 11.77 11.77 0.1K
16:12 11.75 11.75 11.75 11.75 0.0K
16:13 11.73 11.73 11.73 11.73 0.0K
16:14 11.67 11.67 11.67 11.67 0.2K
16:15 11.60 11.63 11.60 11.63 1.3K
16:16 11.63 11.63 11.63 11.63 0.1K
16:17 11.65 11.65 11.65 11.65 0.0K
16:19 11.61 11.61 11.61 11.61 0.0K
16:21 11.64 11.64 11.64 11.64 0.1K
16:26 11.64 11.64 11.64 11.64 1.0K
16:28 11.64 11.64 11.64 11.64 0.0K
16:29 11.64 11.64 11.64 11.64 1.1K
16:30 11.64 11.66 11.64 11.66 1.2K
16:33 11.66 11.66 11.66 11.66 0.1K
16:35 11.65 11.65 11.65 11.65 0.1K
16:36 11.65 11.67 11.65 11.67 0.3K
16:37 11.70 11.70 11.70 11.70 0.2K
16:40 11.70 11.70 11.70 11.70 0.0K
16:41 11.75 11.75 11.75 11.75 0.3K
16:42 11.75 11.75 11.75 11.75 0.1K
16:43 11.75 11.75 11.75 11.75 0.0K
16:46 11.73 11.73 11.73 11.73 0.1K
16:49 11.73 11.73 11.73 11.73 0.2K
16:51 11.73 11.73 11.73 11.73 0.1K
16:52 11.73 11.73 11.73 11.73 0.1K
16:55 11.75 11.75 11.75 11.75 0.0K
16:56 11.79 11.79 11.79 11.79 0.4K
16:58 11.79 11.80 11.79 11.80 0.1K
16:59 11.78 11.78 11.78 11.78 0.7K
17:00 11.78 11.79 11.76 11.79 0.5K
17:01 11.79 11.79 11.79 11.79 0.2K
17:02 11.80 11.84 11.80 11.84 1.4K
17:04 11.82 11.82 11.82 11.82 0.3K
17:05 11.87 11.87 11.84 11.84 0.1K
17:06 11.85 11.85 11.85 11.85 0.0K
17:07 11.85 11.85 11.85 11.85 0.1K
17:10 11.85 11.85 11.84 11.84 0.3K
17:12 11.87 11.87 11.87 11.87 0.0K
17:14 11.88 11.89 11.88 11.89 0.1K
17:15 11.90 11.92 11.90 11.92 2.2K
17:16 11.93 11.93 11.93 11.93 1.0K
17:18 11.90 11.90 11.90 11.90 0.2K
17:19 11.89 11.92 11.89 11.92 0.8K
17:20 11.91 11.91 11.91 11.91 0.1K
17:21 11.92 11.93 11.91 11.92 1.3K
17:22 11.95 11.97 11.95 11.97 4.5K
17:23 11.97 11.98 11.94 11.94 0.7K
17:24 11.94 11.94 11.94 11.94 0.2K
17:25 11.98 11.98 11.98 11.98 0.3K
17:26 11.96 12.00 11.96 11.98 1.1K
17:27 11.98 12.02 11.98 12.02 0.8K
17:28 12.01 12.02 12.01 12.02 0.4K
17:29 12.01 12.01 11.92 11.92 1.5K
17:35 12.07 12.07 12.07 12.07 43.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음