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
2023-12-29 12.50 12.50 12.25 12.50 0.0M
2023-12-28 11.60 12.50 11.60 12.35 0.0M
2023-12-27 12.00 12.05 11.50 11.80 0.0M
2023-12-22 11.90 12.05 11.75 12.05 0.0M
2023-12-21 11.95 12.25 11.60 11.90 0.0M
2023-12-20 12.25 12.25 11.90 11.90 0.0M
2023-12-19 12.15 12.25 11.85 12.25 0.0M
2023-12-18 12.00 12.20 11.65 12.20 0.0M
2023-12-15 11.50 12.25 11.50 12.10 0.0M
2023-12-14 11.55 11.85 11.40 11.50 0.0M
2023-12-13 11.85 11.95 11.50 11.50 0.0M
2023-12-12 12.30 12.30 11.60 11.85 0.0M
2023-12-11 12.35 12.35 12.15 12.15 0.0M
2023-12-08 12.40 12.40 12.15 12.35 0.0M
2023-12-07 12.45 12.50 12.20 12.20 0.0M
2023-12-06 12.45 12.50 12.15 12.50 0.0M
2023-12-05 12.25 12.45 12.10 12.45 0.0M
2023-12-04 12.10 12.30 11.85 12.30 0.0M
2023-12-01 11.70 12.10 11.70 12.10 0.0M
2023-11-30 11.40 11.70 11.35 11.70 0.0M
2023-11-29 11.40 11.65 11.35 11.40 0.0M
2023-11-28 11.80 11.80 11.50 11.60 0.0M
2023-11-27 11.50 11.55 11.50 11.50 0.0M
2023-11-24 11.85 11.85 11.50 11.55 0.0M
2023-11-23 11.55 11.85 11.55 11.85 0.0M
2023-11-22 12.00 12.00 11.70 11.70 0.0M
2023-11-21 12.00 12.00 11.70 11.70 0.0M
2023-11-20 12.00 12.30 11.90 12.00 0.0M
2023-11-17 11.70 12.00 11.50 11.55 0.0M
2023-11-16 11.25 12.20 11.10 12.20 0.0M
2023-11-15 10.90 11.20 10.85 11.20 0.0M
2023-11-14 11.00 11.00 10.75 11.00 0.0M
2023-11-13 11.10 11.10 10.75 10.80 0.0M
2023-11-10 11.15 11.20 10.80 11.20 0.0M
2023-11-09 10.50 11.15 10.50 11.10 0.0M
2023-11-08 10.35 10.35 9.70 10.00 0.0M
2023-11-07 10.00 10.30 9.98 10.30 0.0M
2023-11-06 9.92 10.05 9.80 9.80 0.0M
2023-11-03 9.90 10.05 9.90 10.00 0.0M
2023-11-02 10.25 10.55 9.80 9.80 0.0M
2023-11-01 10.25 10.25 10.10 10.15 0.0M
2023-10-31 10.45 10.60 10.20 10.20 0.0M
2023-10-30 10.75 10.75 10.45 10.45 0.0M
2023-10-27 10.60 10.85 10.55 10.75 0.0M
2023-10-26 10.75 10.75 10.45 10.60 0.0M
2023-10-25 10.75 10.75 10.50 10.75 0.0M
2023-10-24 10.75 10.80 10.50 10.75 0.0M
2023-10-23 10.70 10.80 10.70 10.80 0.0M
2023-10-20 10.90 11.05 10.50 10.85 0.0M
2023-10-19 10.95 10.95 10.65 10.90 0.0M
2023-10-18 11.00 11.00 10.95 10.95 0.0M
2023-10-17 10.70 10.70 10.70 10.70 0.0M
2023-10-16 10.80 10.90 10.50 10.65 0.0M
2023-10-13 10.50 10.70 10.50 10.70 0.0M
2023-10-12 10.70 10.70 10.50 10.50 0.0M
2023-10-11 10.70 10.75 10.45 10.75 0.0M
2023-10-10 10.55 10.75 10.55 10.75 0.0M
2023-10-09 10.45 10.90 10.45 10.50 0.0M
2023-10-06 10.70 10.85 10.35 10.35 0.0M
2023-10-05 10.90 10.90 10.40 10.70 0.0M
2023-10-04 10.95 10.95 10.70 10.90 0.0M
2023-10-03 10.75 11.05 10.75 11.05 0.0M
2023-10-02 11.05 11.05 10.65 10.65 0.0M
2023-09-29 11.05 11.05 11.05 11.05 0.0M
2023-09-28 11.00 11.05 10.75 11.05 0.0M
2023-09-27 11.05 11.05 10.95 11.00 0.0M
2023-09-26 11.15 11.15 11.15 11.15 0.0M
2023-09-25 10.95 11.15 10.80 11.15 0.0M
2023-09-22 11.20 11.20 11.00 11.00 0.0M
2023-09-21 11.20 11.25 11.00 11.25 0.0M
2023-09-20 11.15 11.20 11.00 11.20 0.0M
2023-09-19 11.00 11.25 10.95 11.25 0.0M
2023-09-18 11.05 11.05 10.90 11.00 0.0M
2023-09-15 11.05 11.05 11.00 11.00 0.1M
2023-09-14 11.10 11.15 10.90 11.15 0.0M
2023-09-13 11.00 11.10 11.00 11.10 0.0M
2023-09-12 10.80 11.15 10.80 11.00 0.0M
2023-09-11 10.85 11.25 10.65 10.65 0.0M
2023-09-08 10.85 10.90 10.60 10.85 0.0M
2023-09-07 10.85 10.90 10.65 10.90 0.0M
2023-09-06 10.70 10.90 10.60 10.85 0.0M
2023-09-05 10.80 10.80 10.80 10.80 0.0M
2023-09-04 10.50 10.85 10.50 10.80 0.0M
2023-09-01 10.65 10.65 10.65 10.65 0.0M
2023-08-31 10.65 10.70 10.65 10.65 0.0M
2023-08-30 10.60 10.80 10.60 10.80 0.0M
2023-08-29 10.05 10.50 10.05 10.50 0.0M
2023-08-28 10.05 10.10 10.00 10.10 0.0M
2023-08-25 10.05 10.10 10.05 10.10 0.0M
2023-08-24 10.05 10.10 9.96 10.10 0.0M
2023-08-23 10.15 10.15 10.10 10.15 0.0M
2023-08-22 10.20 10.20 10.10 10.20 0.0M
2023-08-21 9.90 10.25 9.90 10.25 0.0M
2023-08-18 10.35 10.35 10.00 10.00 0.0M
2023-08-17 10.35 10.35 10.35 10.35 0.0M
2023-08-16 10.45 10.45 10.35 10.35 0.0M
2023-08-15 10.35 10.35 10.35 10.35 0.0M
2023-08-14 10.60 10.70 10.20 10.20 0.0M
2023-08-11 10.70 10.95 10.65 10.65 0.0M
2023-08-10 10.60 10.70 10.60 10.70 0.0M
2023-08-09 10.60 10.60 10.60 10.60 0.0M
2023-08-08 10.60 10.60 10.60 10.60 0.0M
2023-08-07 10.85 10.85 10.60 10.60 0.0M
2023-08-04 10.80 10.80 10.60 10.80 0.0M
2023-08-03 10.85 10.85 10.60 10.80 0.0M
2023-08-02 11.10 11.10 10.55 10.85 0.0M
2023-08-01 10.95 11.10 10.90 10.90 0.0M
2023-07-31 11.05 11.10 10.95 10.95 0.0M
2023-07-28 10.65 11.20 10.60 11.20 0.0M
2023-07-27 10.60 10.80 10.60 10.65 0.0M
2023-07-26 10.70 10.80 10.70 10.80 0.0M
2023-07-25 10.65 10.65 10.65 10.65 0.0M
2023-07-24 10.90 10.90 10.65 10.65 0.0M
2023-07-21 10.70 10.90 10.70 10.90 0.0M
2023-07-20 10.70 10.90 10.60 10.60 0.0M
2023-07-19 10.55 10.70 10.55 10.70 0.0M
2023-07-18 10.70 10.70 10.55 10.55 0.0M
2023-07-17 10.55 10.55 10.50 10.50 0.0M
2023-07-14 10.65 10.65 10.40 10.40 0.0M
2023-07-13 10.30 10.50 10.30 10.50 0.0M
2023-07-12 10.40 10.45 10.25 10.25 0.0M
2023-07-11 10.45 10.45 10.20 10.45 0.0M
2023-07-10 10.20 10.45 10.20 10.45 0.0M
2023-07-07 10.45 10.45 10.30 10.45 0.0M
2023-07-06 10.70 10.70 10.40 10.45 0.0M
2023-07-05 10.55 10.65 10.45 10.65 0.0M
2023-07-04 10.10 10.50 10.05 10.45 0.0M
2023-07-03 10.20 10.30 10.00 10.00 0.0M
2023-06-30 10.15 10.30 10.10 10.30 0.0M
2023-06-29 10.40 10.50 10.00 10.35 0.0M
2023-06-28 10.30 10.40 10.20 10.30 0.0M
2023-06-27 10.35 10.40 10.10 10.10 0.0M
2023-06-26 10.40 10.40 10.40 10.40 0.0M
2023-06-23 10.20 10.30 10.10 10.30 0.0M
2023-06-22 10.20 10.20 9.90 10.20 0.0M
2023-06-21 10.10 10.35 10.10 10.30 0.0M
2023-06-20 10.95 10.95 9.90 10.05 0.0M
2023-06-19 10.70 10.90 10.65 10.90 0.0M
2023-06-16 11.20 11.20 10.60 10.60 0.0M
2023-06-15 11.15 11.20 11.00 11.00 0.0M
2023-06-14 11.10 11.20 11.05 11.05 0.0M
2023-06-13 10.95 11.00 10.95 11.00 0.0M
2023-06-12 11.00 11.00 10.75 10.95 0.0M
2023-06-09 10.80 10.80 10.55 10.55 0.0M
2023-06-08 10.60 10.70 10.60 10.70 0.0M
2023-06-07 11.20 11.20 10.30 10.60 0.0M
2023-06-06 11.20 11.20 11.20 11.20 0.0M
2023-06-05 11.30 11.30 11.15 11.15 0.0M
2023-06-02 11.35 11.35 11.20 11.25 0.0M
2023-06-01 11.10 11.35 11.10 11.35 0.0M
2023-05-31 11.05 11.05 11.00 11.05 0.0M
2023-05-30 10.95 11.05 10.80 10.80 0.0M
2023-05-29 10.80 11.00 10.80 10.95 0.0M
2023-05-26 10.95 10.95 10.85 10.85 0.0M
2023-05-25 10.80 10.80 10.80 10.80 0.0M
2023-05-24 10.85 10.90 10.75 10.90 0.0M
2023-05-23 10.85 10.85 10.70 10.70 0.0M
2023-05-22 10.65 10.80 10.65 10.75 0.0M
2023-05-19 10.70 10.75 10.70 10.75 0.0M
2023-05-18 10.70 10.75 10.65 10.75 0.0M
2023-05-17 10.65 10.75 10.60 10.75 0.0M
2023-05-16 10.70 10.70 10.50 10.65 0.0M
2023-05-15 10.25 10.70 10.25 10.70 0.0M
2023-05-12 10.30 10.40 10.25 10.25 0.0M
2023-05-11 10.45 10.45 10.25 10.25 0.0M
2023-05-10 9.92 10.60 9.92 10.50 0.0M
2023-05-09 10.00 10.00 9.90 9.92 0.0M
2023-05-08 9.88 9.90 9.80 9.90 0.0M
2023-05-05 10.05 10.05 9.90 9.90 0.0M
2023-05-04 10.05 10.05 9.86 9.94 0.0M
2023-05-03 10.05 10.05 10.05 10.05 0.0M
2023-05-02 10.10 10.10 9.88 10.05 0.0M
2023-04-28 10.05 10.10 9.92 9.92 0.0M
2023-04-27 10.05 10.10 9.94 10.10 0.0M
2023-04-26 10.25 10.25 10.00 10.05 0.0M
2023-04-25 9.96 10.10 9.88 10.10 0.0M
2023-04-24 10.10 10.50 9.96 9.96 0.0M
2023-04-21 10.10 10.25 9.94 9.94 0.0M
2023-04-20 9.94 9.96 9.92 9.94 0.0M
2023-04-19 9.82 9.86 9.72 9.86 0.0M
2023-04-18 9.68 9.84 9.68 9.84 0.0M
2023-04-17 9.66 9.70 9.60 9.70 0.0M
2023-04-14 9.50 9.70 9.46 9.68 0.0M
2023-04-13 9.50 9.50 9.50 9.50 0.0M
2023-04-12 9.48 9.50 9.48 9.50 0.0M
2023-04-11 9.54 9.56 9.36 9.48 0.0M
2023-04-06 9.50 9.56 9.44 9.56 0.0M
2023-04-05 9.56 9.56 9.50 9.50 0.0M
2023-04-04 9.36 9.50 9.34 9.48 0.0M
2023-04-03 9.14 9.32 9.14 9.30 0.0M
2023-03-31 9.12 9.13 9.12 9.13 0.0M
2023-03-30 9.08 9.20 9.08 9.20 0.0M
2023-03-29 8.97 9.08 8.97 9.08 0.0M
2023-03-28 8.44 8.99 8.44 8.97 0.0M
2023-03-27 8.42 8.43 8.41 8.42 0.0M
2023-03-24 8.40 8.57 8.40 8.42 0.0M
2023-03-23 8.42 8.42 8.40 8.40 0.0M
2023-03-22 8.36 8.50 8.36 8.50 0.0M
2023-03-21 8.50 8.50 8.49 8.49 0.0M
2023-03-20 8.99 8.99 8.50 8.50 0.0M
2023-03-17 9.01 9.10 9.01 9.10 0.0M
2023-03-16 9.00 9.14 8.99 9.00 0.0M
2023-03-15 9.05 9.05 9.00 9.00 0.0M
2023-03-14 9.11 9.12 9.01 9.05 0.0M
2023-03-13 8.98 9.14 8.89 9.14 0.0M
2023-03-10 8.94 8.99 8.90 8.97 0.0M
2023-03-09 8.88 8.88 8.72 8.88 0.0M
2023-03-08 9.03 9.04 8.15 8.89 0.0M
2023-03-07 9.08 9.08 8.85 9.06 0.0M
2023-03-06 9.00 9.15 8.80 9.15 0.0M
2023-03-03 9.15 9.16 8.80 9.00 0.0M
2023-03-02 9.16 9.17 9.06 9.17 0.0M
2023-03-01 9.16 9.17 9.16 9.17 0.0M
2023-02-28 9.09 9.13 9.09 9.13 0.0M
2023-02-27 9.10 9.10 9.00 9.10 0.0M
2023-02-24 9.19 9.19 9.04 9.10 0.0M
2023-02-23 9.20 9.20 9.10 9.19 0.0M
2023-02-22 9.20 9.20 9.00 9.15 0.0M
2023-02-21 9.18 9.18 9.10 9.10 0.0M
2023-02-20 9.20 9.20 9.16 9.18 0.0M
2023-02-17 9.21 9.22 9.00 9.16 0.0M
2023-02-16 9.10 9.16 9.00 9.16 0.0M
2023-02-15 9.10 9.10 9.00 9.10 0.0M
2023-02-14 9.10 9.10 9.00 9.10 0.0M
2023-02-13 9.05 9.10 9.05 9.10 0.0M
2023-02-10 9.24 9.24 9.05 9.05 0.0M
2023-02-09 9.16 9.16 9.10 9.10 0.0M
2023-02-08 9.00 9.13 9.00 9.10 0.0M
2023-02-07 9.14 9.14 9.00 9.00 0.0M
2023-02-06 8.97 9.04 8.97 9.04 0.0M
2023-02-03 8.97 8.97 8.70 8.97 0.0M
2023-02-02 8.90 9.04 8.85 8.85 0.0M
2023-02-01 8.96 8.96 8.85 8.90 0.0M
2023-01-31 9.00 9.00 8.80 8.99 0.0M
2023-01-30 9.02 9.02 8.78 8.78 0.0M
2023-01-27 8.94 9.02 8.85 9.02 0.0M
2023-01-26 9.36 9.36 8.88 8.88 0.0M
2023-01-25 9.60 9.60 9.14 9.36 0.0M
2023-01-24 10.14 10.14 9.68 9.68 0.0M
2023-01-23 10.12 10.26 10.00 10.16 0.1M
2023-01-20 10.20 10.24 10.14 10.24 0.0M
2023-01-19 10.28 10.28 9.96 10.20 0.0M
2023-01-18 10.40 10.40 10.30 10.38 0.0M
2023-01-17 10.36 10.42 10.28 10.36 0.0M
2023-01-16 10.48 10.90 10.30 10.36 0.0M
2023-01-13 10.50 10.50 10.26 10.46 0.0M
2023-01-12 10.04 10.74 9.21 10.50 0.1M
2023-01-11 10.14 10.48 10.14 10.28 0.0M
2023-01-10 10.48 10.50 10.00 10.14 0.0M
2023-01-09 10.46 10.52 10.28 10.50 0.0M
2023-01-06 10.36 10.48 10.36 10.46 0.0M
2023-01-05 10.60 10.60 10.42 10.58 0.0M
2023-01-04 10.72 10.72 10.48 10.52 0.0M
2023-01-03 10.72 10.94 10.48 10.58 0.0M
2023-01-02 10.66 11.08 10.58 10.66 0.0M