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
2023-12-29 16.80 16.95 16.25 16.50 0.0M
2023-12-28 16.75 17.40 16.10 17.00 0.0M
2023-12-27 16.55 17.30 16.35 16.65 0.0M
2023-12-22 17.30 17.60 16.20 16.55 0.0M
2023-12-21 18.55 18.60 17.20 18.05 0.0M
2023-12-20 19.10 19.55 18.95 19.10 0.0M
2023-12-19 19.25 19.55 18.90 19.20 0.0M
2023-12-18 19.30 19.40 19.20 19.25 0.0M
2023-12-15 18.75 19.45 18.75 19.25 0.0M
2023-12-14 18.75 19.20 18.65 18.80 0.0M
2023-12-13 18.65 19.00 18.60 18.65 0.0M
2023-12-12 18.70 19.00 18.60 18.60 0.0M
2023-12-11 19.00 19.55 18.65 18.65 0.0M
2023-12-08 19.30 19.50 18.25 18.95 0.0M
2023-12-07 19.70 19.70 19.10 19.50 0.0M
2023-12-06 19.90 19.90 19.05 19.75 0.0M
2023-12-05 19.95 20.00 19.70 19.80 0.0M
2023-12-04 19.80 19.90 19.65 19.90 0.0M
2023-12-01 19.85 20.20 19.60 19.70 0.0M
2023-11-30 20.30 20.60 19.80 19.80 0.0M
2023-11-29 21.40 21.80 20.30 20.30 0.0M
2023-11-28 21.40 22.30 21.20 21.40 0.0M
2023-11-27 20.10 21.40 20.10 21.20 0.0M
2023-11-24 20.00 20.20 19.80 20.00 0.0M
2023-11-23 20.00 20.00 19.70 19.70 0.0M
2023-11-22 19.60 20.10 19.60 20.00 0.0M
2023-11-21 19.60 19.60 19.40 19.40 0.0M
2023-11-20 19.30 19.60 19.30 19.60 0.0M
2023-11-17 19.05 19.35 19.05 19.30 0.0M
2023-11-16 19.10 19.75 19.00 19.05 0.0M
2023-11-15 19.10 19.60 18.90 19.00 0.0M
2023-11-14 19.80 19.80 18.40 19.00 0.0M
2023-11-13 18.80 19.60 18.80 19.60 0.0M
2023-11-10 18.85 18.85 18.00 18.80 0.0M
2023-11-09 18.65 18.75 18.55 18.75 0.0M
2023-11-08 18.00 18.80 18.00 18.65 0.0M
2023-11-07 19.85 19.85 17.80 17.80 0.0M
2023-11-06 19.80 21.30 19.75 20.50 0.0M
2023-11-03 19.80 20.30 19.50 20.30 0.0M
2023-11-02 19.20 20.40 18.80 19.80 0.0M
2023-11-01 18.05 18.75 17.90 18.75 0.0M
2023-10-31 17.90 18.20 17.85 18.05 0.0M
2023-10-30 17.80 18.30 17.50 18.25 0.0M
2023-10-27 18.00 18.00 17.50 17.80 0.0M
2023-10-26 18.40 18.50 18.15 18.15 0.0M
2023-10-25 19.00 19.10 18.40 18.40 0.0M
2023-10-24 18.20 19.85 17.15 19.00 0.0M
2023-10-23 19.15 19.25 18.60 18.70 0.0M
2023-10-20 20.20 20.20 19.00 19.05 0.0M
2023-10-19 20.30 20.40 19.65 20.20 0.0M
2023-10-18 20.50 20.50 20.20 20.30 0.0M
2023-10-17 20.70 20.70 20.10 20.50 0.0M
2023-10-16 21.40 22.00 20.70 20.70 0.0M
2023-10-13 22.00 22.10 21.40 21.80 0.0M
2023-10-12 23.00 23.00 22.00 22.00 0.0M
2023-10-11 23.50 23.50 22.30 22.90 0.0M
2023-10-10 21.10 22.70 20.60 22.60 0.0M
2023-10-09 21.00 21.10 20.50 21.10 0.0M
2023-10-06 21.00 21.00 20.50 21.00 0.0M
2023-10-05 21.10 21.10 20.50 20.50 0.0M
2023-10-04 21.00 21.80 20.40 21.10 0.0M
2023-10-03 20.10 21.40 20.10 20.20 0.0M
2023-10-02 18.65 20.90 18.65 20.10 0.0M
2023-09-29 19.65 19.65 18.60 18.60 0.0M
2023-09-28 21.60 21.60 19.45 19.55 0.0M
2023-09-27 20.00 21.20 19.70 21.20 0.0M
2023-09-26 22.00 22.00 20.50 20.90 0.0M
2023-09-25 23.30 23.30 22.20 22.20 0.0M
2023-09-22 23.80 23.90 23.20 23.20 0.0M
2023-09-21 23.70 23.80 23.50 23.80 0.0M
2023-09-20 24.00 24.00 23.60 23.60 0.0M
2023-09-19 23.30 23.90 23.20 23.90 0.0M
2023-09-18 23.60 24.10 23.20 23.20 0.0M
2023-09-15 24.00 24.80 23.80 24.20 0.0M
2023-09-14 23.90 24.10 23.50 24.00 0.0M
2023-09-13 24.60 24.60 23.40 23.90 0.0M
2023-09-12 25.30 25.30 24.60 24.60 0.0M
2023-09-11 25.00 25.20 24.80 25.20 0.0M
2023-09-08 24.80 25.10 24.80 24.90 0.0M
2023-09-07 25.10 25.20 24.80 25.00 0.0M
2023-09-06 25.50 25.50 24.80 25.00 0.0M
2023-09-05 25.90 25.90 24.80 25.60 0.0M
2023-09-04 26.00 26.00 25.60 26.00 0.0M
2023-09-01 25.90 26.00 25.70 26.00 0.0M
2023-08-31 26.10 26.10 25.50 25.80 0.0M
2023-08-30 25.80 26.00 25.50 26.00 0.0M
2023-08-29 25.60 25.80 25.50 25.80 0.0M
2023-08-28 26.10 26.10 25.60 25.60 0.0M
2023-08-25 25.70 26.00 25.50 26.00 0.0M
2023-08-24 26.00 26.00 25.60 25.60 0.0M
2023-08-23 26.20 26.20 25.70 26.00 0.0M
2023-08-22 26.30 26.30 26.00 26.20 0.0M
2023-08-21 25.70 26.00 25.40 26.00 0.0M
2023-08-18 26.20 26.20 25.30 26.00 0.0M
2023-08-17 26.10 26.20 25.60 26.20 0.0M
2023-08-16 26.20 26.20 25.90 26.20 0.0M
2023-08-15 26.10 26.20 26.00 26.20 0.0M
2023-08-14 26.20 26.20 25.30 26.20 0.0M
2023-08-11 26.20 26.20 25.20 26.10 0.0M
2023-08-10 26.30 26.30 25.80 26.20 0.0M
2023-08-09 26.20 26.30 25.80 26.30 0.0M
2023-08-08 25.50 26.30 25.40 26.00 0.0M
2023-08-07 26.00 26.00 24.90 25.50 0.0M
2023-08-04 24.90 25.80 24.90 25.80 0.0M
2023-08-03 24.90 24.90 24.80 24.90 0.0M
2023-08-02 25.10 25.10 24.60 24.90 0.0M
2023-08-01 25.20 25.20 25.10 25.10 0.0M
2023-07-31 25.60 25.70 24.80 25.20 0.0M
2023-07-28 25.20 25.50 25.10 25.50 0.0M
2023-07-27 24.80 25.30 24.80 25.20 0.0M
2023-07-26 25.50 25.50 24.60 24.90 0.0M
2023-07-25 25.30 25.50 25.10 25.50 0.0M
2023-07-24 25.50 25.50 24.60 25.40 0.0M
2023-07-21 25.50 25.50 25.00 25.30 0.0M
2023-07-20 25.00 25.90 24.60 25.90 0.0M
2023-07-19 25.20 25.30 24.60 25.20 0.0M
2023-07-18 24.90 25.40 24.90 25.30 0.0M
2023-07-17 25.70 25.70 24.90 24.90 0.0M
2023-07-14 26.20 26.20 25.70 25.70 0.0M
2023-07-13 26.20 26.40 26.00 26.10 0.0M
2023-07-12 26.70 26.70 25.60 26.20 0.0M
2023-07-11 27.40 27.40 25.70 25.80 0.0M
2023-07-10 26.80 27.30 26.70 27.20 0.0M
2023-07-07 26.60 26.60 26.40 26.50 0.0M
2023-07-06 26.50 26.60 26.40 26.60 0.0M
2023-07-05 26.50 26.60 26.20 26.50 0.0M
2023-07-04 26.50 26.60 26.20 26.50 0.0M
2023-07-03 26.80 26.80 26.50 26.50 0.0M
2023-06-30 26.60 26.60 26.10 26.40 0.0M
2023-06-29 26.80 26.80 26.20 26.60 0.0M
2023-06-28 26.00 26.80 26.00 26.70 0.0M
2023-06-27 25.60 26.50 25.60 26.50 0.0M
2023-06-26 26.10 26.50 25.60 25.60 0.0M
2023-06-23 26.40 26.50 26.10 26.10 0.0M
2023-06-22 26.40 26.40 26.20 26.30 0.0M
2023-06-21 25.80 26.50 25.50 26.50 0.0M
2023-06-20 26.40 26.40 25.80 25.80 0.0M
2023-06-19 26.20 26.50 26.10 26.40 0.0M
2023-06-16 26.40 26.40 26.20 26.20 0.0M
2023-06-15 25.40 26.50 25.40 26.40 0.0M
2023-06-14 25.90 25.90 25.60 25.90 0.0M
2023-06-13 26.50 26.50 25.20 26.00 0.0M
2023-06-12 26.60 26.60 26.20 26.50 0.0M
2023-06-09 26.70 26.70 26.30 26.50 0.0M
2023-06-08 27.00 27.00 26.20 26.70 0.0M
2023-06-07 26.90 27.60 26.70 26.90 0.0M
2023-06-06 26.60 27.00 26.60 26.90 0.0M
2023-06-05 26.20 26.80 26.20 26.40 0.0M
2023-06-02 26.10 26.10 26.10 26.10 0.0M
2023-06-01 26.20 26.20 26.00 26.00 0.0M
2023-05-31 25.80 26.20 25.50 26.20 0.0M
2023-05-30 26.40 26.40 25.60 25.70 0.0M
2023-05-29 25.80 26.60 25.70 26.60 0.0M
2023-05-26 26.30 26.80 25.60 25.60 0.0M
2023-05-25 25.50 27.00 25.50 26.30 0.0M
2023-05-24 26.00 26.10 25.70 25.70 0.0M
2023-05-23 26.00 26.10 25.50 26.00 0.0M
2023-05-22 25.20 25.80 25.20 25.80 0.0M
2023-05-19 25.60 25.60 25.30 25.30 0.0M
2023-05-18 25.90 25.90 25.10 25.60 0.0M
2023-05-17 26.40 26.40 25.90 25.90 0.0M
2023-05-16 26.00 26.30 26.00 26.00 0.0M
2023-05-15 26.80 26.80 24.90 26.20 0.0M
2023-05-12 25.20 25.70 24.70 25.30 0.0M
2023-05-11 25.60 25.90 24.70 25.00 0.0M
2023-05-10 24.10 26.00 24.00 25.50 0.0M
2023-05-09 23.40 24.10 23.30 24.10 0.0M
2023-05-08 22.80 23.50 22.80 23.50 0.0M
2023-05-05 22.90 23.20 22.80 22.80 0.0M
2023-05-04 23.50 23.50 22.80 22.90 0.0M
2023-05-03 23.00 23.40 22.90 23.30 0.0M
2023-05-02 23.60 23.60 22.70 22.80 0.0M
2023-04-28 23.50 23.50 22.70 23.40 0.0M
2023-04-27 23.60 23.60 22.90 23.50 0.0M
2023-04-26 24.00 24.00 23.60 23.60 0.0M
2023-04-25 24.00 24.00 23.60 23.60 0.0M
2023-04-24 23.50 23.90 23.50 23.90 0.0M
2023-04-21 23.50 25.30 23.20 24.30 0.0M
2023-04-20 24.00 24.00 23.00 23.00 0.0M
2023-04-19 24.20 24.20 23.20 24.20 0.0M
2023-04-18 23.80 24.30 23.50 24.30 0.0M
2023-04-17 23.10 23.70 23.10 23.70 0.0M
2023-04-14 23.20 24.00 23.00 24.00 0.0M
2023-04-13 23.60 23.80 23.20 23.20 0.0M
2023-04-12 24.00 24.00 23.60 24.00 0.0M
2023-04-11 24.60 24.60 23.70 24.00 0.0M
2023-04-06 24.00 24.00 23.40 23.90 0.0M
2023-04-05 23.60 24.30 23.10 24.00 0.0M
2023-04-04 24.00 24.00 22.60 22.90 0.0M
2023-04-03 24.60 24.60 22.60 24.00 0.0M
2023-03-31 25.20 25.20 25.00 25.00 0.0M
2023-03-30 25.20 25.20 25.00 25.20 0.0M
2023-03-29 25.20 25.20 25.20 25.20 0.0M
2023-03-28 25.00 25.20 24.40 25.00 0.0M
2023-03-27 25.00 25.00 24.60 25.00 0.0M
2023-03-24 25.20 25.20 24.20 24.80 0.0M
2023-03-23 25.80 25.80 24.40 25.20 0.0M
2023-03-22 24.80 25.80 24.80 25.60 0.0M
2023-03-21 24.00 24.80 24.00 24.80 0.0M
2023-03-20 24.00 25.00 24.00 24.40 0.0M
2023-03-17 26.40 26.40 24.80 24.80 0.0M
2023-03-16 27.00 27.20 24.40 26.20 0.0M
2023-03-15 27.80 27.80 27.00 27.00 0.0M
2023-03-14 27.40 27.80 27.40 27.80 0.0M
2023-03-13 27.60 28.40 27.00 27.60 0.0M
2023-03-10 28.00 28.40 27.40 28.40 0.0M
2023-03-09 28.60 28.80 27.80 27.80 0.0M
2023-03-08 28.00 28.40 27.60 28.40 0.0M
2023-03-07 28.00 28.00 27.40 28.00 0.0M
2023-03-06 28.80 28.80 27.60 28.00 0.0M
2023-03-03 29.20 29.60 28.80 29.00 0.0M
2023-03-02 29.60 29.60 28.00 29.20 0.0M
2023-03-01 29.60 29.80 29.00 29.40 0.0M
2023-02-28 29.20 29.80 29.00 29.40 0.0M
2023-02-27 30.00 30.00 29.20 29.20 0.0M
2023-02-24 29.20 30.00 29.20 29.40 0.0M
2023-02-23 28.60 29.60 28.40 29.40 0.0M
2023-02-22 29.60 29.60 28.60 28.60 0.0M
2023-02-21 29.00 30.00 29.00 29.80 0.0M
2023-02-20 29.20 29.40 28.60 29.00 0.0M
2023-02-17 29.60 29.60 29.40 29.60 0.0M
2023-02-16 30.00 30.20 29.00 29.40 0.0M
2023-02-15 30.00 30.80 29.20 30.00 0.0M
2023-02-14 30.00 30.20 29.00 30.00 0.0M
2023-02-13 29.00 30.00 29.00 30.00 0.0M
2023-02-10 29.00 29.00 28.20 29.00 0.0M
2023-02-09 28.80 29.00 27.00 29.00 0.0M
2023-02-08 29.00 29.20 28.60 29.00 0.0M
2023-02-07 29.40 29.40 28.60 28.80 0.0M
2023-02-06 30.20 30.20 28.60 29.40 0.0M
2023-02-03 30.40 30.40 28.40 30.20 0.0M
2023-02-02 30.40 30.60 30.20 30.40 0.0M
2023-02-01 30.20 31.00 30.20 30.40 0.0M
2023-01-31 29.60 30.20 29.40 30.00 0.0M
2023-01-30 29.80 29.80 29.40 29.40 0.0M
2023-01-27 30.80 30.80 29.20 30.00 0.0M
2023-01-26 32.00 32.00 30.60 30.60 0.0M
2023-01-25 32.80 32.80 30.80 31.80 0.0M
2023-01-24 32.60 33.00 32.00 32.00 0.0M
2023-01-23 32.80 32.80 31.60 32.40 0.0M
2023-01-20 31.60 32.80 31.20 32.60 0.0M
2023-01-19 30.20 31.00 30.20 30.80 0.0M
2023-01-18 30.60 30.60 30.20 30.20 0.0M
2023-01-17 30.40 30.60 29.20 30.60 0.0M
2023-01-16 30.40 32.20 30.40 30.60 0.0M
2023-01-13 29.60 30.60 29.00 30.20 0.0M
2023-01-12 28.00 28.00 27.00 27.80 0.0M
2023-01-11 28.00 28.00 27.60 27.80 0.0M
2023-01-10 28.20 28.60 27.60 28.20 0.0M
2023-01-09 28.40 28.80 28.00 28.20 0.0M
2023-01-06 28.00 29.20 28.00 28.40 0.0M
2023-01-05 27.80 28.20 27.40 28.00 0.0M
2023-01-04 28.40 28.40 27.40 27.80 0.0M
2023-01-03 27.80 28.40 27.40 28.40 0.0M
2023-01-02 28.40 28.40 27.00 27.80 0.0M