Vente Unique.com (ALVU)

ALVU
🏛️ 프랑스 →
15.10
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 10.58 10.70 10.38 10.66 0.0M
2022-12-29 10.42 10.62 10.38 10.38 0.0M
2022-12-28 10.52 10.66 10.38 10.40 0.0M
2022-12-27 10.54 10.58 10.48 10.50 0.0M
2022-12-23 10.38 10.58 10.20 10.58 0.0M
2022-12-22 10.26 10.26 10.14 10.14 0.0M
2022-12-21 10.24 10.24 10.06 10.22 0.0M
2022-12-20 10.02 10.22 10.02 10.04 0.0M
2022-12-19 10.04 10.06 9.98 10.02 0.0M
2022-12-16 10.20 10.20 10.04 10.04 0.0M
2022-12-15 10.08 10.20 9.86 10.08 0.0M
2022-12-14 9.95 10.08 9.95 10.08 0.0M
2022-12-13 10.06 10.16 9.95 9.95 0.0M
2022-12-12 10.04 10.10 10.00 10.08 0.0M
2022-12-09 10.20 10.20 10.06 10.06 0.0M
2022-12-08 10.16 10.20 10.10 10.20 0.0M
2022-12-07 9.99 10.16 9.92 10.00 0.0M
2022-12-06 10.18 10.18 9.99 9.99 0.0M
2022-12-05 10.26 10.26 9.93 10.00 0.0M
2022-12-02 10.30 10.30 10.08 10.24 0.0M
2022-12-01 10.40 10.40 9.95 10.16 0.0M
2022-11-30 9.77 10.60 9.76 10.50 0.0M
2022-11-29 9.91 9.99 9.63 9.70 0.0M
2022-11-28 9.79 9.90 9.59 9.86 0.0M
2022-11-25 9.64 9.78 9.55 9.58 0.0M
2022-11-24 9.72 9.72 9.58 9.64 0.0M
2022-11-23 9.87 9.88 9.62 9.73 0.0M
2022-11-22 9.87 9.87 9.69 9.87 0.0M
2022-11-21 9.55 9.86 9.55 9.84 0.0M
2022-11-18 9.67 9.67 9.55 9.55 0.0M
2022-11-17 9.80 9.80 9.55 9.55 0.0M
2022-11-16 9.89 9.89 9.54 9.86 0.0M
2022-11-15 9.28 10.00 9.28 9.70 0.0M
2022-11-14 8.57 9.31 8.57 9.13 0.0M
2022-11-11 8.83 8.83 8.56 8.56 0.0M
2022-11-10 8.92 8.97 8.65 8.65 0.0M
2022-11-09 7.49 9.55 7.49 9.24 0.0M
2022-11-08 7.49 7.49 7.39 7.44 0.0M
2022-11-07 7.44 7.49 7.24 7.49 0.0M
2022-11-04 7.48 7.48 7.34 7.34 0.0M
2022-11-03 7.43 7.46 7.43 7.43 0.0M
2022-11-02 7.60 7.60 7.46 7.46 0.0M
2022-11-01 7.55 7.67 7.48 7.48 0.0M
2022-10-31 7.66 7.66 7.60 7.60 0.0M
2022-10-28 7.78 7.78 7.64 7.70 0.0M
2022-10-27 7.85 7.85 7.65 7.65 0.0M
2022-10-26 7.26 7.84 7.16 7.70 0.0M
2022-10-25 6.32 7.30 6.32 7.10 0.0M
2022-10-24 6.41 6.41 6.32 6.32 0.0M
2022-10-21 6.32 6.40 6.28 6.40 0.0M
2022-10-20 6.40 6.40 6.31 6.31 0.0M
2022-10-19 6.33 6.39 6.31 6.39 0.0M
2022-10-18 6.21 6.31 6.21 6.31 0.0M
2022-10-17 6.27 6.27 6.20 6.20 0.0M
2022-10-14 6.13 6.25 6.13 6.16 0.0M
2022-10-13 6.26 6.26 6.10 6.12 0.0M
2022-10-12 6.26 6.26 6.13 6.22 0.0M
2022-10-11 6.27 6.27 6.15 6.20 0.0M
2022-10-10 6.20 6.28 6.10 6.28 0.0M
2022-10-07 6.05 6.19 6.00 6.11 0.0M
2022-10-06 6.35 6.37 6.05 6.05 0.0M
2022-10-05 6.31 6.34 6.23 6.34 0.0M
2022-10-04 6.30 6.31 6.18 6.27 0.0M
2022-10-03 6.15 6.25 5.95 6.20 0.0M
2022-09-30 6.01 6.06 6.00 6.06 0.0M
2022-09-29 5.89 6.09 5.83 6.00 0.0M
2022-09-28 6.15 6.15 5.65 5.89 0.0M
2022-09-27 6.45 6.49 6.15 6.15 0.1M
2022-09-26 5.54 6.52 5.45 6.50 0.0M
2022-09-23 5.44 5.54 5.42 5.53 0.0M
2022-09-22 5.50 5.53 5.43 5.43 0.1M
2022-09-21 5.52 5.61 5.43 5.50 0.0M
2022-09-20 5.59 5.64 5.50 5.63 0.0M
2022-09-19 5.60 5.60 5.43 5.59 0.0M
2022-09-16 5.70 5.70 5.26 5.50 0.0M
2022-09-15 6.20 6.21 5.50 5.56 0.0M
2022-09-14 6.15 6.26 6.12 6.20 0.0M
2022-09-13 6.08 6.38 6.02 6.14 0.0M
2022-09-12 6.46 6.52 6.02 6.44 0.0M
2022-09-09 6.68 6.68 6.22 6.48 0.0M
2022-09-08 6.57 6.72 6.46 6.59 0.0M
2022-09-07 6.82 6.82 6.50 6.54 0.0M
2022-09-06 7.05 7.05 6.82 6.82 0.0M
2022-09-05 7.34 7.34 6.74 7.20 0.0M
2022-09-02 7.32 7.34 7.20 7.34 0.0M
2022-09-01 7.53 7.53 7.16 7.32 0.0M
2022-08-31 7.77 7.77 7.35 7.36 0.0M
2022-08-30 7.78 7.79 7.67 7.79 0.0M
2022-08-29 7.94 8.00 7.42 7.93 0.0M
2022-08-26 7.94 8.04 7.89 7.89 0.0M
2022-08-25 8.07 8.23 7.94 7.94 0.0M
2022-08-24 8.19 8.23 8.03 8.05 0.0M
2022-08-23 8.32 8.39 8.18 8.18 0.0M
2022-08-22 8.42 8.53 8.39 8.39 0.0M
2022-08-19 8.53 8.53 8.42 8.42 0.0M
2022-08-18 8.60 8.60 8.41 8.54 0.0M
2022-08-17 8.51 8.56 8.43 8.45 0.0M
2022-08-16 8.50 8.51 8.41 8.51 0.0M
2022-08-15 8.56 8.56 8.49 8.49 0.0M
2022-08-12 8.68 8.68 8.44 8.44 0.0M
2022-08-11 8.58 8.71 8.50 8.68 0.0M
2022-08-10 8.70 8.70 8.56 8.58 0.0M
2022-08-09 8.55 8.66 8.55 8.66 0.0M
2022-08-08 8.67 8.67 8.50 8.50 0.0M
2022-08-05 8.50 8.63 8.47 8.63 0.0M
2022-08-04 8.51 8.70 8.41 8.70 0.0M
2022-08-03 8.44 8.51 8.34 8.51 0.0M
2022-08-02 8.57 8.66 8.38 8.38 0.0M
2022-08-01 9.11 9.11 8.57 8.57 0.0M
2022-07-29 9.00 9.14 8.89 9.14 0.0M
2022-07-28 9.20 9.20 8.71 9.19 0.0M
2022-07-27 8.75 8.91 8.74 8.80 0.0M
2022-07-26 8.98 8.98 8.68 8.68 0.0M
2022-07-25 9.26 9.30 8.83 8.83 0.0M
2022-07-22 9.26 9.26 9.13 9.26 0.0M
2022-07-21 9.29 9.29 9.13 9.26 0.0M
2022-07-20 9.07 9.26 9.07 9.25 0.0M
2022-07-19 9.21 9.29 9.03 9.06 0.0M
2022-07-18 9.04 9.19 8.96 9.01 0.0M
2022-07-15 8.96 9.04 8.96 9.04 0.0M
2022-07-14 8.90 9.02 8.76 9.01 0.0M
2022-07-13 8.83 8.90 8.83 8.90 0.0M
2022-07-12 8.74 8.83 8.59 8.83 0.0M
2022-07-11 8.66 8.73 8.55 8.58 0.0M
2022-07-08 8.46 8.66 8.46 8.66 0.0M
2022-07-07 8.65 8.67 8.34 8.46 0.0M
2022-07-06 8.76 8.76 8.62 8.65 0.0M
2022-07-05 8.77 8.77 8.59 8.77 0.0M
2022-07-04 8.79 8.79 8.56 8.60 0.0M
2022-07-01 9.05 9.10 8.63 8.84 0.0M
2022-06-30 9.55 9.55 9.10 9.10 0.0M
2022-06-29 9.30 9.30 9.10 9.25 0.0M
2022-06-28 9.06 9.29 9.01 9.29 0.0M
2022-06-27 9.00 9.10 8.86 9.07 0.0M
2022-06-24 9.00 9.00 8.98 9.00 0.0M
2022-06-23 8.83 9.00 8.83 8.99 0.0M
2022-06-22 8.75 9.06 8.18 9.00 0.1M
2022-06-21 8.49 8.88 8.32 8.88 0.0M
2022-06-20 9.25 9.26 8.42 8.50 0.0M
2022-06-17 9.35 9.39 9.24 9.30 0.0M
2022-06-16 9.61 9.61 9.24 9.35 0.0M
2022-06-15 9.45 9.61 9.42 9.61 0.0M
2022-06-14 9.30 9.60 9.20 9.50 0.0M
2022-06-13 10.38 10.60 9.67 9.67 0.0M
2022-06-10 11.12 11.12 10.20 10.20 0.0M
2022-06-09 10.94 11.10 10.86 11.08 0.0M
2022-06-08 10.98 11.34 10.94 10.94 0.0M
2022-06-07 11.02 11.16 10.94 10.94 0.0M
2022-06-06 10.78 10.82 10.78 10.82 0.0M
2022-06-03 11.04 11.04 10.62 10.70 0.0M
2022-06-02 11.42 11.42 10.80 10.82 0.0M
2022-06-01 11.48 11.68 11.02 11.02 0.0M
2022-05-31 11.82 12.02 11.40 11.40 0.0M
2022-05-30 12.02 12.10 11.82 11.82 0.0M
2022-05-27 12.16 12.22 11.80 11.84 0.0M
2022-05-26 11.78 11.78 11.60 11.76 0.0M
2022-05-25 11.76 11.80 11.50 11.50 0.0M
2022-05-24 12.10 12.10 11.68 11.70 0.0M
2022-05-23 12.16 12.18 11.80 11.80 0.0M
2022-05-20 11.70 11.78 11.50 11.78 0.0M
2022-05-19 11.68 11.70 11.62 11.70 0.0M
2022-05-18 12.04 12.04 11.68 11.70 0.0M
2022-05-17 11.86 12.08 11.86 11.94 0.0M
2022-05-16 12.16 12.16 11.92 11.92 0.0M
2022-05-13 11.88 12.12 11.86 11.86 0.0M
2022-05-12 12.00 12.14 11.90 11.90 0.0M
2022-05-11 12.10 12.10 12.00 12.00 0.0M
2022-05-10 11.90 12.08 11.90 11.94 0.0M
2022-05-09 12.10 12.10 11.86 11.86 0.0M
2022-05-06 12.14 12.14 11.88 12.08 0.0M
2022-05-05 12.08 12.22 12.00 12.00 0.0M
2022-05-04 12.20 12.42 12.08 12.08 0.0M
2022-05-03 12.44 12.44 12.18 12.18 0.0M
2022-05-02 12.66 12.66 12.22 12.22 0.0M
2022-04-29 12.52 12.58 12.50 12.50 0.0M
2022-04-28 12.52 12.56 12.50 12.50 0.0M
2022-04-27 12.32 12.38 12.32 12.36 0.0M
2022-04-26 12.08 12.34 12.08 12.30 0.0M
2022-04-25 12.50 12.50 12.10 12.16 0.0M
2022-04-22 12.40 12.50 12.26 12.32 0.0M
2022-04-21 11.70 12.48 11.70 12.20 0.0M
2022-04-20 11.66 11.70 11.48 11.68 0.0M
2022-04-19 11.26 11.60 11.26 11.60 0.0M
2022-04-14 11.30 11.66 11.24 11.24 0.0M
2022-04-13 11.56 11.68 11.52 11.56 0.0M
2022-04-12 11.52 11.70 11.52 11.56 0.0M
2022-04-11 11.24 11.70 11.24 11.52 0.0M
2022-04-08 11.60 11.70 11.30 11.30 0.0M
2022-04-07 11.66 11.72 11.60 11.60 0.0M
2022-04-06 11.68 11.74 11.52 11.66 0.0M
2022-04-05 11.64 11.88 11.64 11.64 0.0M
2022-04-04 12.00 12.00 11.74 11.74 0.0M
2022-04-01 12.30 12.30 12.00 12.00 0.0M
2022-03-31 12.15 12.30 12.00 12.10 0.0M
2022-03-30 12.20 12.35 12.10 12.10 0.0M
2022-03-29 12.45 12.45 12.20 12.20 0.0M
2022-03-28 12.10 12.45 12.00 12.25 0.0M
2022-03-25 12.20 12.30 12.10 12.10 0.0M
2022-03-24 12.10 12.50 11.85 12.20 0.0M
2022-03-23 12.10 12.35 11.80 12.05 0.0M
2022-03-22 12.00 12.45 12.00 12.00 0.0M
2022-03-21 11.55 12.20 11.50 12.20 0.0M
2022-03-18 11.30 11.50 11.30 11.35 0.0M
2022-03-17 11.65 11.70 11.35 11.35 0.0M
2022-03-16 11.05 11.75 11.05 11.75 0.0M
2022-03-15 11.00 11.05 10.80 11.05 0.0M
2022-03-14 11.80 11.80 10.75 10.90 0.0M
2022-03-11 11.70 11.85 11.40 11.50 0.0M
2022-03-10 12.70 12.70 11.60 11.70 0.0M
2022-03-09 12.25 12.70 12.20 12.70 0.0M
2022-03-08 12.45 12.45 12.15 12.20 0.0M
2022-03-07 12.85 12.85 11.80 12.70 0.0M
2022-03-04 12.75 12.85 12.40 12.85 0.0M
2022-03-03 12.55 12.75 12.30 12.75 0.0M
2022-03-02 13.05 13.10 12.50 12.50 0.0M
2022-03-01 13.00 13.20 13.00 13.05 0.0M
2022-02-28 13.40 13.75 12.95 13.10 0.0M
2022-02-25 13.55 13.55 13.50 13.50 0.0M
2022-02-24 13.50 13.55 13.50 13.50 0.0M
2022-02-23 12.80 13.55 12.80 13.50 0.0M
2022-02-22 12.40 12.70 12.40 12.70 0.0M
2022-02-21 12.60 12.75 11.60 12.50 0.0M
2022-02-18 13.20 13.25 12.40 12.40 0.0M
2022-02-17 13.60 13.60 13.15 13.15 0.0M
2022-02-16 13.40 13.50 13.40 13.45 0.0M
2022-02-15 13.60 13.65 13.40 13.45 0.0M
2022-02-14 13.75 14.00 13.30 13.55 0.0M
2022-02-11 13.75 14.10 13.65 13.75 0.0M
2022-02-10 13.85 13.85 13.50 13.70 0.0M
2022-02-09 14.65 14.70 13.75 13.95 0.0M
2022-02-08 14.55 14.95 14.55 14.90 0.0M
2022-02-07 14.90 14.90 14.50 14.50 0.0M
2022-02-04 14.75 15.05 14.40 15.05 0.0M
2022-02-03 15.10 15.30 14.75 14.75 0.0M
2022-02-02 15.10 15.30 15.05 15.30 0.0M
2022-02-01 15.00 15.45 15.00 15.20 0.0M
2022-01-31 15.00 15.30 14.95 15.15 0.0M
2022-01-28 15.00 15.25 14.95 15.00 0.0M
2022-01-27 14.85 15.50 14.80 15.00 0.0M
2022-01-26 15.15 15.35 14.60 15.05 0.0M
2022-01-25 14.85 15.15 14.60 15.15 0.0M
2022-01-24 15.90 15.90 14.35 14.80 0.0M
2022-01-21 16.05 16.10 15.85 15.85 0.0M
2022-01-20 15.90 16.05 15.90 16.05 0.0M
2022-01-19 16.10 16.10 15.85 16.00 0.0M
2022-01-18 15.95 16.10 15.85 16.10 0.0M
2022-01-17 16.10 16.10 15.80 15.90 0.0M
2022-01-14 15.95 16.10 15.80 15.80 0.0M
2022-01-13 16.10 16.10 15.95 16.10 0.0M
2022-01-12 16.15 16.15 15.95 16.10 0.0M
2022-01-11 16.20 16.20 16.00 16.15 0.0M
2022-01-10 16.20 16.20 16.00 16.15 0.0M
2022-01-07 16.10 16.15 16.10 16.15 0.0M
2022-01-06 15.85 16.05 15.85 16.05 0.0M
2022-01-05 15.80 16.00 15.80 16.00 0.0M
2022-01-04 16.10 16.15 15.95 16.00 0.0M
2022-01-03 16.05 16.20 16.00 16.15 0.0M