Poujoulat (ALPJT)

ALPJT
🏛️ 프랑스 →
8.26
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 27.80 27.80 26.60 27.80 0.0M
2022-12-29 26.40 27.80 25.00 27.60 0.0M
2022-12-28 25.60 26.40 25.20 26.00 0.0M
2022-12-27 25.40 25.60 25.00 25.60 0.0M
2022-12-23 25.60 25.60 25.20 25.60 0.0M
2022-12-22 25.80 26.20 25.60 25.60 0.0M
2022-12-21 25.20 26.00 25.00 25.80 0.0M
2022-12-20 26.00 26.40 25.00 25.20 0.0M
2022-12-19 26.00 27.20 26.00 26.00 0.0M
2022-12-16 26.20 26.80 25.00 26.00 0.0M
2022-12-15 26.40 27.00 25.60 26.20 0.0M
2022-12-14 25.80 26.20 25.20 26.00 0.0M
2022-12-13 25.80 25.80 25.20 25.80 0.0M
2022-12-12 26.00 26.00 25.00 25.80 0.0M
2022-12-09 25.00 26.60 24.80 26.00 0.0M
2022-12-08 23.80 25.40 23.60 25.00 0.0M
2022-12-07 24.20 24.20 23.80 23.80 0.0M
2022-12-06 24.00 24.20 23.60 24.20 0.0M
2022-12-05 24.20 24.20 23.40 24.00 0.0M
2022-12-02 23.80 24.20 23.60 24.20 0.0M
2022-12-01 23.20 23.80 22.80 23.80 0.0M
2022-11-30 23.40 23.40 23.20 23.20 0.0M
2022-11-29 23.40 23.40 23.40 23.40 0.0M
2022-11-28 23.40 23.80 23.40 23.40 0.0M
2022-11-25 22.80 23.60 22.80 23.40 0.0M
2022-11-24 22.40 23.00 22.20 22.80 0.0M
2022-11-23 22.20 22.40 22.20 22.40 0.0M
2022-11-22 22.60 22.80 22.60 22.60 0.0M
2022-11-21 21.80 22.60 21.80 22.60 0.0M
2022-11-18 23.00 23.00 21.00 22.00 0.0M
2022-11-17 24.00 24.00 22.20 23.00 0.0M
2022-11-16 24.20 24.20 23.00 24.00 0.0M
2022-11-15 24.40 24.40 23.40 24.00 0.0M
2022-11-14 24.60 24.80 23.20 24.40 0.0M
2022-11-11 24.80 24.80 23.80 24.40 0.0M
2022-11-10 25.00 25.00 24.60 25.00 0.0M
2022-11-09 24.80 24.80 24.80 24.80 0.0M
2022-11-08 24.40 24.40 23.80 24.40 0.0M
2022-11-07 24.60 24.60 23.00 24.00 0.0M
2022-11-04 24.20 24.40 23.80 24.00 0.0M
2022-11-03 24.20 24.60 24.20 24.20 0.0M
2022-11-02 24.40 24.40 24.20 24.40 0.0M
2022-11-01 24.20 24.60 24.20 24.60 0.0M
2022-10-31 24.80 24.80 24.20 24.20 0.0M
2022-10-28 24.20 24.80 24.20 24.80 0.0M
2022-10-27 25.00 25.00 24.20 24.20 0.0M
2022-10-26 25.00 25.00 24.40 25.00 0.0M
2022-10-25 24.80 25.00 24.00 25.00 0.0M
2022-10-24 24.60 24.80 24.20 24.80 0.0M
2022-10-21 24.20 24.80 24.20 24.40 0.0M
2022-10-20 24.40 24.80 24.20 24.20 0.0M
2022-10-19 24.40 24.80 24.20 24.40 0.0M
2022-10-18 24.60 24.80 24.20 24.40 0.0M
2022-10-17 24.80 24.80 24.20 24.80 0.0M
2022-10-14 24.80 25.00 24.60 25.00 0.0M
2022-10-13 24.40 24.60 24.00 24.60 0.0M
2022-10-12 25.00 25.00 24.00 24.40 0.0M
2022-10-11 24.20 24.40 24.20 24.40 0.0M
2022-10-10 25.20 25.20 23.00 24.40 0.0M
2022-10-07 25.00 25.00 23.40 25.00 0.0M
2022-10-06 24.00 25.60 24.00 25.20 0.0M
2022-10-05 23.40 25.60 21.40 24.40 0.0M
2022-10-04 22.25 22.50 21.75 22.50 0.0M
2022-10-03 22.25 22.50 22.25 22.50 0.0M
2022-09-30 22.00 22.75 22.00 22.38 0.0M
2022-09-29 21.63 22.25 20.50 21.63 0.0M
2022-09-28 20.50 21.25 20.50 20.63 0.0M
2022-09-27 21.00 21.25 20.38 20.50 0.0M
2022-09-26 20.88 21.25 20.50 21.00 0.0M
2022-09-23 22.13 22.13 21.13 22.00 0.0M
2022-09-22 21.75 21.75 20.75 21.75 0.0M
2022-09-21 21.13 22.13 19.88 22.00 0.0M
2022-09-20 22.38 22.38 20.50 21.63 0.0M
2022-09-19 24.13 24.13 22.50 22.75 0.0M
2022-09-16 24.13 24.13 23.50 24.13 0.0M
2022-09-15 24.25 24.25 23.88 24.13 0.0M
2022-09-14 23.38 24.00 23.38 23.75 0.0M
2022-09-13 23.63 24.00 23.38 23.38 0.0M
2022-09-12 23.75 23.75 23.50 23.63 0.0M
2022-09-09 23.75 23.75 23.63 23.63 0.0M
2022-09-08 23.88 24.00 23.75 23.75 0.0M
2022-09-07 24.13 24.13 23.38 23.88 0.0M
2022-09-06 23.38 24.25 23.38 24.00 0.0M
2022-09-05 23.75 23.75 23.38 23.38 0.0M
2022-09-02 23.75 23.75 23.50 23.75 0.0M
2022-09-01 23.63 23.63 23.38 23.38 0.0M
2022-08-31 23.75 23.75 23.50 23.63 0.0M
2022-08-30 23.75 24.00 23.63 23.75 0.0M
2022-08-29 23.63 24.88 23.63 23.75 0.0M
2022-08-26 24.75 24.75 23.50 23.63 0.0M
2022-08-25 24.75 24.88 24.75 24.75 0.0M
2022-08-24 24.50 25.00 24.38 24.88 0.0M
2022-08-23 24.63 25.25 24.63 25.25 0.0M
2022-08-22 25.25 25.25 24.75 24.75 0.0M
2022-08-19 24.63 25.25 24.63 25.00 0.0M
2022-08-18 24.75 25.00 24.50 25.00 0.0M
2022-08-17 24.50 24.75 24.13 24.13 0.0M
2022-08-16 23.63 24.00 23.50 24.00 0.0M
2022-08-15 24.63 24.88 23.63 23.63 0.0M
2022-08-12 23.63 25.00 23.63 24.25 0.0M
2022-08-11 23.50 23.63 23.25 23.63 0.0M
2022-08-10 23.25 23.50 22.38 23.25 0.0M
2022-08-09 23.38 23.50 23.25 23.25 0.0M
2022-08-08 23.50 23.50 23.38 23.38 0.0M
2022-08-05 23.38 23.50 22.88 23.50 0.0M
2022-08-04 23.00 23.38 22.38 23.38 0.0M
2022-08-03 23.50 23.50 22.63 23.00 0.0M
2022-08-02 23.38 23.50 22.63 23.50 0.0M
2022-08-01 22.63 24.00 22.00 23.38 0.0M
2022-07-29 22.75 22.75 21.88 22.50 0.0M
2022-07-28 22.75 22.75 22.00 22.00 0.0M
2022-07-27 22.75 22.75 22.13 22.25 0.0M
2022-07-26 22.50 22.63 21.50 22.63 0.0M
2022-07-25 22.50 22.63 22.50 22.63 0.0M
2022-07-22 22.63 22.75 22.50 22.50 0.0M
2022-07-21 21.50 22.63 21.50 22.63 0.0M
2022-07-20 22.63 22.75 21.50 22.13 0.0M
2022-07-19 22.38 22.75 21.63 22.75 0.0M
2022-07-18 21.50 22.75 21.50 22.38 0.0M
2022-07-15 20.88 21.88 20.88 21.25 0.0M
2022-07-14 20.50 21.75 20.50 20.63 0.0M
2022-07-13 21.00 21.50 20.13 20.50 0.0M
2022-07-12 20.50 21.25 20.50 21.25 0.0M
2022-07-11 19.75 21.13 19.63 20.75 0.0M
2022-07-08 20.75 20.75 19.38 19.50 0.0M
2022-07-07 20.38 20.75 19.75 20.25 0.0M
2022-07-06 18.63 20.75 18.63 20.50 0.0M
2022-07-05 18.75 19.25 18.75 19.25 0.0M
2022-07-04 17.50 19.25 17.25 18.75 0.0M
2022-07-01 17.63 17.75 17.63 17.75 0.0M
2022-06-30 18.25 18.25 17.38 17.38 0.0M
2022-06-29 17.50 18.13 17.38 18.13 0.0M
2022-06-28 18.25 19.25 17.38 17.75 0.0M
2022-06-24 17.75 19.50 17.75 19.50 0.0M
2022-06-23 18.00 18.00 17.50 17.50 0.0M
2022-06-22 16.75 17.50 15.50 17.50 0.0M
2022-06-21 17.25 17.25 16.75 16.75 0.0M
2022-06-20 17.75 17.75 17.13 17.25 0.0M
2022-06-17 18.50 18.50 16.88 17.88 0.0M
2022-06-16 19.00 19.38 18.63 18.75 0.0M
2022-06-15 19.88 19.88 19.13 19.88 0.0M
2022-06-14 20.50 20.50 19.00 19.00 0.0M
2022-06-13 21.38 21.38 20.00 20.50 0.0M
2022-06-10 22.25 22.25 21.38 21.38 0.0M
2022-06-09 21.75 22.38 21.75 21.88 0.0M
2022-06-08 22.00 22.38 21.88 22.25 0.0M
2022-06-07 22.00 22.13 21.75 22.00 0.0M
2022-06-06 21.75 22.38 21.75 22.38 0.0M
2022-06-03 22.50 22.75 22.13 22.13 0.0M
2022-06-02 21.63 22.50 21.63 22.50 0.0M
2022-06-01 22.38 22.38 21.63 21.63 0.0M
2022-05-31 22.63 22.63 22.00 22.38 0.0M
2022-05-30 22.75 22.75 22.75 22.75 0.0M
2022-05-27 22.25 22.75 22.25 22.38 0.0M
2022-05-26 22.63 22.75 22.13 22.25 0.0M
2022-05-25 22.13 22.75 22.13 22.75 0.0M
2022-05-23 22.75 22.75 22.00 22.13 0.0M
2022-05-20 23.00 23.00 22.75 22.75 0.0M
2022-05-19 22.25 22.75 22.25 22.75 0.0M
2022-05-18 22.25 23.00 22.25 22.25 0.0M
2022-05-17 21.38 23.25 21.38 22.50 0.0M
2022-05-16 21.50 21.50 21.38 21.38 0.0M
2022-05-13 22.00 22.00 21.75 21.75 0.0M
2022-05-12 21.25 21.88 21.25 21.88 0.0M
2022-05-11 21.63 21.75 21.38 21.75 0.0M
2022-05-10 21.25 21.75 21.25 21.75 0.0M
2022-05-09 21.50 21.75 21.25 21.25 0.0M
2022-05-06 21.75 21.75 21.75 21.75 0.0M
2022-05-05 21.13 22.00 21.00 22.00 0.0M
2022-05-04 21.00 21.63 21.00 21.13 0.0M
2022-05-03 21.75 21.75 20.88 21.63 0.0M
2022-05-02 20.75 21.38 20.75 21.38 0.0M
2022-04-29 21.75 21.75 20.63 20.88 0.0M
2022-04-28 21.75 22.00 21.75 21.75 0.0M
2022-04-27 21.00 21.50 20.88 21.25 0.0M
2022-04-26 21.38 21.38 21.00 21.00 0.0M
2022-04-25 20.88 21.38 20.63 21.38 0.0M
2022-04-22 21.50 21.75 21.00 21.00 0.0M
2022-04-21 21.00 21.88 21.00 21.50 0.0M
2022-04-20 20.38 21.38 20.38 21.38 0.0M
2022-04-19 20.63 21.00 20.63 21.00 0.0M
2022-04-14 19.75 20.50 19.75 20.50 0.0M
2022-04-13 19.75 20.38 19.38 20.38 0.0M
2022-04-12 20.25 20.25 20.13 20.13 0.0M
2022-04-11 19.75 20.38 19.38 19.88 0.0M
2022-04-08 20.25 20.50 20.13 20.13 0.0M
2022-04-07 20.38 20.38 20.00 20.25 0.0M
2022-04-06 20.38 20.38 20.38 20.38 0.0M
2022-04-05 20.50 20.50 20.25 20.38 0.0M
2022-04-04 20.38 20.50 20.38 20.50 0.0M
2022-04-01 20.50 20.50 20.00 20.38 0.0M
2022-03-31 20.38 20.38 19.75 20.38 0.0M
2022-03-30 20.50 20.50 20.00 20.50 0.0M
2022-03-29 20.50 21.00 19.75 20.00 0.0M
2022-03-28 20.13 20.25 20.00 20.25 0.0M
2022-03-25 19.38 20.13 18.63 20.00 0.0M
2022-03-24 20.50 20.50 19.75 19.75 0.0M
2022-03-23 21.25 21.25 20.25 20.50 0.0M
2022-03-22 19.63 21.50 19.63 21.25 0.0M
2022-03-21 19.00 19.63 19.00 19.63 0.0M
2022-03-18 19.00 19.00 18.50 18.50 0.0M
2022-03-17 19.13 19.13 18.13 19.13 0.0M
2022-03-16 18.63 19.13 18.63 19.13 0.0M
2022-03-15 18.38 18.88 18.38 18.38 0.0M
2022-03-14 18.38 18.63 18.25 18.63 0.0M
2022-03-11 18.75 18.88 18.38 18.38 0.0M
2022-03-10 18.50 18.75 17.88 18.62 0.0M
2022-03-09 18.38 18.88 17.88 18.25 0.0M
2022-03-08 17.12 17.88 16.88 17.88 0.0M
2022-03-07 16.12 17.12 15.50 16.75 0.0M
2022-03-04 18.62 18.62 17.00 17.00 0.0M
2022-03-03 18.50 19.62 18.50 19.00 0.0M
2022-03-02 19.00 19.88 18.38 19.50 0.0M
2022-03-01 17.75 20.00 17.75 19.75 0.0M
2022-02-28 16.75 18.88 16.62 18.88 0.0M
2022-02-25 16.38 17.38 16.25 17.38 0.0M
2022-02-24 17.62 18.25 16.12 16.62 0.0M
2022-02-23 18.25 18.38 17.50 18.38 0.0M
2022-02-22 17.38 18.25 17.38 18.12 0.0M
2022-02-21 18.75 18.75 17.00 17.50 0.0M
2022-02-18 18.88 19.00 18.75 19.00 0.0M
2022-02-17 18.75 19.00 18.75 19.00 0.0M
2022-02-16 18.88 19.25 18.12 19.25 0.0M
2022-02-15 19.12 19.25 18.38 19.00 0.0M
2022-02-14 18.62 19.12 17.12 19.12 0.0M
2022-02-11 18.62 20.00 18.62 19.25 0.0M
2022-02-10 18.75 19.50 18.62 18.75 0.0M
2022-02-09 18.00 19.50 18.00 18.50 0.0M
2022-02-08 17.25 18.50 17.25 17.75 0.0M
2022-02-07 16.88 17.25 16.25 17.25 0.0M
2022-02-04 16.62 16.75 16.25 16.75 0.0M
2022-02-03 16.25 16.50 15.88 16.50 0.0M
2022-02-02 15.50 16.75 15.50 16.50 0.0M
2022-02-01 14.25 15.62 14.25 15.38 0.0M
2022-01-31 14.00 14.25 14.00 14.25 0.0M
2022-01-28 13.62 14.12 13.50 13.75 0.0M
2022-01-27 13.62 13.62 13.50 13.62 0.0M
2022-01-26 13.75 14.00 13.12 13.50 0.0M
2022-01-25 13.75 13.75 13.50 13.75 0.0M
2022-01-24 13.75 14.25 13.25 13.75 0.1M
2022-01-21 12.88 13.00 12.30 12.75 0.0M
2022-01-20 12.45 13.25 12.45 13.12 0.0M
2022-01-19 12.50 12.62 12.45 12.45 0.0M
2022-01-18 12.62 12.62 12.30 12.50 0.0M
2022-01-17 12.62 13.00 12.45 12.50 0.0M
2022-01-14 12.35 12.50 12.35 12.50 0.0M
2022-01-13 12.50 12.50 12.40 12.40 0.0M
2022-01-12 12.45 12.50 12.45 12.50 0.0M
2022-01-11 12.45 12.50 12.45 12.50 0.0M
2022-01-10 12.40 12.50 12.40 12.50 0.0M
2022-01-07 12.50 12.50 12.50 12.50 0.0M
2022-01-06 12.45 12.50 12.45 12.50 0.0M
2022-01-05 12.50 12.50 12.35 12.45 0.0M
2022-01-04 12.50 12.50 12.45 12.45 0.0M
2022-01-03 12.45 12.50 12.45 12.50 0.0M