발루렉 (VLLP)

VLLP
🏛️ 프랑스 →
16.36
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 14.11 14.20 13.98 14.03 0.4M
2023-12-28 14.36 14.37 14.20 14.20 0.4M
2023-12-27 14.45 14.67 14.34 14.37 0.7M
2023-12-22 14.40 14.45 14.22 14.31 0.4M
2023-12-21 14.28 14.42 13.99 14.39 0.7M
2023-12-20 14.30 14.53 14.19 14.45 0.9M
2023-12-19 13.70 14.26 13.58 14.24 1.3M
2023-12-18 13.25 13.81 13.25 13.73 1.2M
2023-12-15 13.11 13.42 13.11 13.25 3.5M
2023-12-14 12.80 13.24 12.79 13.07 1.5M
2023-12-13 12.36 12.65 12.32 12.62 0.9M
2023-12-12 12.76 12.80 12.38 12.47 1.1M
2023-12-11 13.18 13.22 12.79 12.80 0.7M
2023-12-08 13.15 13.26 12.88 13.16 0.9M
2023-12-07 13.55 13.55 13.16 13.18 0.9M
2023-12-06 13.75 13.82 13.53 13.56 0.6M
2023-12-05 13.85 13.93 13.73 13.76 0.6M
2023-12-04 13.89 14.01 13.81 13.81 0.9M
2023-12-01 13.74 13.99 13.66 13.99 1.0M
2023-11-30 13.55 13.72 13.48 13.51 1.2M
2023-11-29 13.42 13.55 13.32 13.46 0.7M
2023-11-28 13.30 13.57 13.30 13.50 1.0M
2023-11-27 12.92 13.24 12.90 13.24 0.9M
2023-11-24 12.70 12.99 12.66 12.96 0.6M
2023-11-23 12.89 12.90 12.64 12.75 0.5M
2023-11-22 13.00 13.04 12.60 12.74 1.1M
2023-11-21 13.11 13.11 12.93 12.97 0.8M
2023-11-20 13.45 13.53 13.14 13.24 1.3M
2023-11-17 13.18 13.33 12.92 13.30 1.3M
2023-11-16 13.14 13.51 12.92 13.15 3.5M
2023-11-15 12.58 12.58 12.31 12.50 0.8M
2023-11-14 12.39 12.57 12.39 12.50 0.9M
2023-11-13 12.26 12.38 12.19 12.34 0.4M
2023-11-10 12.20 12.40 12.20 12.24 0.6M
2023-11-09 12.28 12.30 12.04 12.24 0.5M
2023-11-08 12.32 12.38 12.19 12.24 0.5M
2023-11-07 12.28 12.38 12.12 12.36 0.6M
2023-11-06 12.13 12.57 12.13 12.40 1.4M
2023-11-03 12.02 12.14 11.86 11.99 0.9M
2023-11-02 11.75 12.02 11.75 11.91 0.7M
2023-11-01 11.38 11.65 11.37 11.60 0.5M
2023-10-31 11.29 11.40 11.12 11.33 0.6M
2023-10-30 11.18 11.37 11.18 11.29 0.4M
2023-10-27 11.14 11.40 11.13 11.17 0.6M
2023-10-26 10.80 11.12 10.78 11.00 0.6M
2023-10-25 11.03 11.09 10.82 10.93 0.5M
2023-10-24 10.80 11.11 10.76 11.02 0.7M
2023-10-23 10.70 10.85 10.64 10.77 0.4M
2023-10-20 11.00 11.01 10.74 10.84 0.5M
2023-10-19 11.00 11.04 10.86 11.04 0.6M
2023-10-18 11.26 11.28 11.10 11.11 0.3M
2023-10-17 11.20 11.28 11.02 11.19 0.5M
2023-10-16 11.33 11.48 11.11 11.19 0.4M
2023-10-13 11.23 11.43 11.21 11.32 0.6M
2023-10-12 11.22 11.55 11.21 11.21 0.9M
2023-10-11 11.15 11.33 11.07 11.14 0.6M
2023-10-10 10.93 11.21 10.81 11.21 1.1M
2023-10-09 10.62 10.89 10.62 10.87 1.4M
2023-10-06 10.33 10.40 10.15 10.40 0.8M
2023-10-05 10.45 10.45 9.97 10.24 1.3M
2023-10-04 10.73 10.73 10.29 10.46 1.6M
2023-10-03 11.05 11.17 10.75 10.81 1.0M
2023-10-02 11.53 11.56 11.06 11.16 0.9M
2023-09-29 11.53 11.74 11.25 11.56 0.6M
2023-09-28 11.73 11.85 11.63 11.71 0.5M
2023-09-27 11.49 11.76 11.42 11.67 0.7M
2023-09-26 11.31 11.51 10.93 11.48 1.2M
2023-09-25 11.74 11.74 11.15 11.38 1.4M
2023-09-22 11.80 11.89 11.63 11.67 0.6M
2023-09-21 12.13 12.14 11.81 11.85 0.9M
2023-09-20 12.30 12.38 12.05 12.26 0.6M
2023-09-19 12.36 12.46 12.28 12.32 0.5M
2023-09-18 12.26 12.50 12.26 12.33 0.6M
2023-09-15 12.49 12.51 12.22 12.36 1.4M
2023-09-14 11.98 12.43 11.92 12.39 0.9M
2023-09-13 12.29 12.30 11.73 11.92 1.4M
2023-09-12 12.41 12.49 11.93 12.32 1.5M
2023-09-11 12.73 12.82 12.26 12.29 1.1M
2023-09-08 12.45 12.71 12.38 12.71 0.6M
2023-09-07 12.74 12.79 12.51 12.51 0.6M
2023-09-06 12.79 12.92 12.69 12.75 1.0M
2023-09-05 12.60 12.83 12.52 12.78 0.7M
2023-09-04 12.69 12.86 12.62 12.65 0.7M
2023-09-01 12.50 12.63 12.45 12.56 0.7M
2023-08-31 12.47 12.47 12.31 12.36 1.1M
2023-08-30 12.52 12.58 12.40 12.40 0.5M
2023-08-29 12.49 12.63 12.46 12.52 0.5M
2023-08-28 12.15 12.45 12.14 12.43 0.5M
2023-08-25 12.27 12.27 12.02 12.06 0.3M
2023-08-24 12.16 12.37 12.04 12.27 0.4M
2023-08-23 12.35 12.36 12.02 12.17 0.6M
2023-08-22 12.39 12.52 12.29 12.35 0.5M
2023-08-21 12.27 12.52 12.26 12.40 0.4M
2023-08-18 12.30 12.38 11.99 12.26 0.6M
2023-08-17 12.25 12.53 12.17 12.42 0.6M
2023-08-16 11.95 12.34 11.91 12.32 0.7M
2023-08-15 11.95 12.18 11.87 12.09 0.9M
2023-08-14 11.72 11.95 11.65 11.87 0.3M
2023-08-11 11.80 11.85 11.67 11.83 0.3M
2023-08-10 11.76 11.90 11.72 11.85 0.5M
2023-08-09 11.67 11.72 11.49 11.70 0.5M
2023-08-08 11.52 11.54 11.38 11.52 0.6M
2023-08-07 11.62 11.76 11.58 11.74 0.6M
2023-08-04 11.48 11.73 11.40 11.70 1.1M
2023-08-03 11.44 11.45 11.07 11.36 1.3M
2023-08-02 11.90 11.92 11.55 11.62 0.8M
2023-08-01 11.88 12.34 11.88 11.92 1.1M
2023-07-31 11.70 11.98 11.45 11.86 0.8M
2023-07-28 11.70 11.92 11.15 11.73 2.0M
2023-07-27 11.89 11.98 11.80 11.92 0.7M
2023-07-26 11.80 12.01 11.69 11.85 0.8M
2023-07-25 12.23 12.28 11.85 11.88 0.9M
2023-07-24 11.94 12.04 11.83 11.99 0.5M
2023-07-21 11.95 12.05 11.88 11.95 0.5M
2023-07-20 11.79 12.05 11.77 11.90 0.9M
2023-07-19 11.63 11.88 11.56 11.79 0.7M
2023-07-18 11.30 11.66 11.28 11.66 0.5M
2023-07-17 11.37 11.56 11.22 11.40 1.0M
2023-07-14 11.80 12.21 11.58 11.58 1.8M
2023-07-13 11.30 11.46 11.25 11.37 0.9M
2023-07-12 10.93 11.41 10.91 11.31 0.9M
2023-07-11 10.87 11.08 10.84 10.91 0.5M
2023-07-10 10.72 10.83 10.62 10.75 0.3M
2023-07-07 10.62 10.82 10.59 10.75 0.5M
2023-07-06 10.75 10.92 10.56 10.56 0.7M
2023-07-05 11.06 11.10 10.81 10.87 0.7M
2023-07-04 10.98 11.18 10.82 11.11 0.7M
2023-07-03 10.97 11.13 10.86 11.05 1.1M
2023-06-30 10.78 10.96 10.74 10.83 0.9M
2023-06-29 10.55 10.88 10.55 10.69 1.8M
2023-06-28 10.23 10.35 10.14 10.32 0.8M
2023-06-27 10.48 10.55 10.13 10.22 0.8M
2023-06-26 10.10 10.44 9.95 10.32 0.9M
2023-06-23 10.19 10.31 10.08 10.11 0.8M
2023-06-22 10.28 10.45 10.14 10.29 0.5M
2023-06-21 10.04 10.39 9.93 10.39 1.1M
2023-06-20 10.13 10.16 9.95 10.00 0.9M
2023-06-19 10.20 10.33 10.13 10.20 0.6M
2023-06-16 10.43 10.53 10.18 10.28 1.5M
2023-06-15 10.59 10.59 10.03 10.30 1.3M
2023-06-14 10.31 10.77 10.30 10.58 1.2M
2023-06-13 10.21 10.39 10.18 10.38 0.7M
2023-06-12 10.31 10.36 10.08 10.17 0.9M
2023-06-09 10.53 10.64 10.34 10.36 0.7M
2023-06-08 10.48 10.69 10.48 10.56 0.7M
2023-06-07 10.29 10.57 10.14 10.55 1.1M
2023-06-06 10.41 10.46 10.05 10.36 1.0M
2023-06-05 10.58 10.70 10.42 10.45 0.8M
2023-06-02 10.11 10.59 10.11 10.42 1.0M
2023-06-01 9.86 9.97 9.69 9.97 0.9M
2023-05-31 9.92 9.99 9.76 9.78 1.5M
2023-05-30 10.16 10.25 9.99 9.99 0.8M
2023-05-29 10.13 10.33 10.12 10.16 0.7M
2023-05-26 10.37 10.37 10.09 10.09 1.1M
2023-05-25 10.62 10.63 10.25 10.29 0.9M
2023-05-24 10.85 10.85 10.55 10.66 0.8M
2023-05-23 10.77 10.91 10.65 10.90 0.8M
2023-05-22 10.80 10.96 10.72 10.81 0.8M
2023-05-19 11.17 11.19 10.81 10.82 1.1M
2023-05-18 11.39 11.43 10.93 11.08 1.4M
2023-05-17 10.95 11.44 10.75 11.31 3.3M
2023-05-16 10.30 10.44 10.21 10.42 1.1M
2023-05-15 10.26 10.44 10.15 10.36 0.8M
2023-05-12 10.12 10.40 10.09 10.26 0.8M
2023-05-11 10.33 10.43 10.08 10.17 0.8M
2023-05-10 10.34 10.48 10.22 10.34 0.8M
2023-05-09 10.27 10.39 10.09 10.35 1.4M
2023-05-08 10.10 10.48 10.05 10.38 1.8M
2023-05-05 9.78 9.96 9.73 9.92 1.1M
2023-05-04 9.78 9.99 9.55 9.61 1.4M
2023-05-03 9.85 9.89 9.55 9.69 1.1M
2023-05-02 10.26 10.32 9.74 9.74 1.6M
2023-04-28 10.18 10.37 9.98 10.34 1.3M
2023-04-27 10.18 10.28 9.98 10.18 1.2M
2023-04-26 10.13 10.35 10.04 10.35 1.2M
2023-04-25 10.36 10.36 10.04 10.18 0.9M
2023-04-24 10.32 10.52 10.17 10.45 1.2M
2023-04-21 10.71 10.85 10.33 10.44 2.2M
2023-04-20 10.86 10.99 10.78 10.82 0.8M
2023-04-19 11.40 11.43 10.71 10.91 2.2M
2023-04-18 12.01 12.01 11.53 11.53 1.2M
2023-04-17 12.01 12.19 11.95 11.98 0.6M
2023-04-14 11.91 12.05 11.65 12.00 0.8M
2023-04-13 11.80 12.06 11.78 12.04 0.8M
2023-04-12 11.70 11.92 11.64 11.79 0.7M
2023-04-11 11.44 11.74 11.40 11.72 1.0M
2023-04-06 11.49 11.62 11.30 11.30 0.8M
2023-04-05 11.62 11.70 11.27 11.41 1.1M
2023-04-04 11.97 12.08 11.69 11.69 0.9M
2023-04-03 12.02 12.26 11.77 11.95 1.2M
2023-03-31 11.60 11.73 11.53 11.62 1.0M
2023-03-30 11.29 11.81 11.19 11.56 1.3M
2023-03-29 11.07 11.39 10.92 11.25 1.4M
2023-03-28 11.10 11.15 10.82 10.98 1.3M
2023-03-27 10.93 10.96 10.48 10.81 1.1M
2023-03-24 11.19 11.25 10.36 10.66 2.5M
2023-03-23 11.50 11.57 11.28 11.30 1.1M
2023-03-22 11.39 11.56 11.24 11.53 1.2M
2023-03-21 11.15 11.59 11.00 11.43 2.0M
2023-03-20 10.59 11.19 10.29 11.05 2.7M
2023-03-17 11.47 11.75 10.81 10.89 3.7M
2023-03-16 11.50 11.61 10.50 11.11 4.2M
2023-03-15 13.08 13.08 11.24 11.30 4.0M
2023-03-14 12.94 13.30 12.53 13.13 2.0M
2023-03-13 13.47 13.47 12.52 13.05 2.7M
2023-03-10 13.61 13.74 13.32 13.64 1.4M
2023-03-09 14.44 14.45 13.72 13.96 1.7M
2023-03-08 14.56 14.91 14.42 14.54 1.3M
2023-03-07 14.62 14.89 14.37 14.51 1.4M
2023-03-06 14.48 14.57 14.27 14.43 1.0M
2023-03-03 14.27 15.06 14.25 14.48 1.8M
2023-03-02 13.96 14.37 13.67 14.23 2.4M
2023-03-01 13.68 13.95 13.12 13.41 1.7M
2023-02-28 13.87 14.04 13.48 13.53 0.9M
2023-02-27 13.80 14.06 13.78 13.85 0.7M
2023-02-24 13.85 13.97 13.60 13.74 0.7M
2023-02-23 13.46 13.93 13.43 13.75 0.7M
2023-02-22 14.08 14.08 13.47 13.49 0.9M
2023-02-21 13.91 14.06 13.73 13.90 0.5M
2023-02-20 14.06 14.15 13.88 13.90 0.6M
2023-02-17 14.50 14.60 14.13 14.13 1.2M
2023-02-16 14.04 14.95 14.04 14.57 2.0M
2023-02-15 14.11 14.12 13.88 13.92 0.6M
2023-02-14 14.04 14.23 13.93 14.15 0.6M
2023-02-13 14.18 14.19 13.94 13.94 0.5M
2023-02-10 14.02 14.29 13.94 14.22 0.9M
2023-02-09 13.93 14.31 13.82 14.12 1.6M
2023-02-08 13.75 14.02 13.61 13.68 1.2M
2023-02-07 13.39 13.70 13.37 13.57 1.1M
2023-02-06 13.37 13.37 13.02 13.23 0.6M
2023-02-03 13.25 13.52 13.16 13.38 0.7M
2023-02-02 13.43 13.52 13.11 13.27 1.1M
2023-02-01 13.48 13.61 13.35 13.41 0.7M
2023-01-31 13.41 13.46 13.19 13.37 1.0M
2023-01-30 13.39 13.50 13.09 13.45 1.1M
2023-01-27 13.33 13.58 13.20 13.44 1.5M
2023-01-26 13.25 13.51 13.05 13.18 1.3M
2023-01-25 13.17 13.50 13.05 13.24 1.3M
2023-01-24 13.08 13.22 12.83 12.97 0.7M
2023-01-23 13.18 13.31 12.98 13.11 1.3M
2023-01-20 13.36 13.50 12.98 13.14 1.3M
2023-01-19 13.08 13.15 12.45 12.95 1.6M
2023-01-18 12.89 13.57 12.89 13.34 1.4M
2023-01-17 12.51 13.15 12.51 12.90 1.4M
2023-01-16 12.27 12.65 12.27 12.48 0.9M
2023-01-13 12.04 12.35 12.04 12.27 0.8M
2023-01-12 11.80 12.14 11.74 12.01 1.1M
2023-01-11 11.84 12.06 11.69 11.78 0.7M
2023-01-10 11.97 12.07 11.72 11.84 0.8M
2023-01-09 11.95 12.36 11.93 12.03 1.2M
2023-01-06 11.77 12.07 11.75 11.90 0.8M
2023-01-05 11.57 12.02 11.45 11.91 1.3M
2023-01-04 12.14 12.14 11.39 11.61 1.5M
2023-01-03 12.63 12.69 12.19 12.24 1.0M
2023-01-02 12.42 12.75 12.37 12.68 0.5M