Vetoquinol (VETO)

VETO
🏛️ 프랑스 →
77.30
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
2021-12-31 132.00 133.40 131.40 132.00 0.0M
2021-12-30 132.60 134.20 131.00 134.00 0.0M
2021-12-29 130.60 132.80 127.80 132.80 0.0M
2021-12-28 130.00 131.20 129.40 130.60 0.0M
2021-12-27 132.20 133.20 130.20 130.40 0.0M
2021-12-24 131.60 131.60 130.40 131.40 0.0M
2021-12-23 132.20 132.80 130.80 131.60 0.0M
2021-12-22 132.20 132.20 131.00 131.40 0.0M
2021-12-21 125.20 130.80 125.20 130.00 0.0M
2021-12-20 127.80 128.80 123.20 127.40 0.0M
2021-12-17 131.00 131.00 129.00 130.00 0.0M
2021-12-16 131.80 132.80 129.40 130.60 0.0M
2021-12-15 129.00 131.00 128.20 131.00 0.0M
2021-12-14 132.20 132.40 128.60 128.60 0.0M
2021-12-13 132.00 133.00 131.00 132.20 0.0M
2021-12-10 134.00 134.00 129.60 131.80 0.0M
2021-12-09 132.20 136.20 132.20 134.00 0.0M
2021-12-08 134.80 134.80 132.00 133.00 0.0M
2021-12-07 131.00 135.00 130.60 133.00 0.0M
2021-12-06 129.00 131.80 127.60 131.00 0.0M
2021-12-03 130.00 130.00 127.00 128.80 0.0M
2021-12-02 132.00 132.00 127.20 127.40 0.0M
2021-12-01 132.00 134.20 130.60 133.00 0.0M
2021-11-30 134.00 134.00 131.00 132.00 0.0M
2021-11-29 133.00 136.00 131.40 133.60 0.0M
2021-11-26 133.00 136.40 132.00 136.00 0.0M
2021-11-25 135.20 137.80 132.00 137.60 0.0M
2021-11-24 140.60 141.00 135.00 136.00 0.0M
2021-11-23 141.00 141.00 138.00 139.20 0.0M
2021-11-22 145.00 146.00 141.00 142.40 0.0M
2021-11-19 145.40 146.40 145.00 145.40 0.0M
2021-11-18 147.00 147.20 145.00 145.60 0.0M
2021-11-17 145.20 153.80 145.20 148.40 0.0M
2021-11-16 148.00 148.00 145.00 146.20 0.0M
2021-11-15 148.00 149.20 146.60 146.80 0.0M
2021-11-12 145.00 148.20 145.00 148.20 0.0M
2021-11-11 146.60 147.60 145.40 146.20 0.0M
2021-11-10 148.00 148.20 145.00 147.40 0.0M
2021-11-09 147.20 150.80 147.20 149.00 0.0M
2021-11-08 153.00 153.00 147.00 148.40 0.0M
2021-11-05 150.00 161.00 149.80 153.00 0.0M
2021-11-04 147.00 149.80 146.80 149.60 0.0M
2021-11-03 146.00 148.20 146.00 147.80 0.0M
2021-11-02 147.60 147.60 145.40 146.00 0.0M
2021-11-01 147.00 148.00 146.20 147.60 0.0M
2021-10-29 147.60 148.00 145.20 147.60 0.0M
2021-10-28 145.20 147.80 145.00 147.40 0.0M
2021-10-27 147.40 148.60 145.20 145.80 0.0M
2021-10-26 148.00 148.40 145.60 148.00 0.0M
2021-10-25 147.00 148.00 145.20 147.00 0.0M
2021-10-22 147.00 147.00 143.40 146.00 0.0M
2021-10-21 141.00 146.00 140.60 144.20 0.0M
2021-10-20 143.80 143.80 140.20 141.00 0.0M
2021-10-19 144.40 144.40 138.60 140.40 0.0M
2021-10-18 141.00 141.80 136.00 139.20 0.0M
2021-10-15 148.60 150.00 140.60 141.40 0.0M
2021-10-14 144.00 148.80 142.20 143.20 0.0M
2021-10-13 137.00 143.20 136.80 143.00 0.0M
2021-10-12 136.60 137.00 135.60 137.00 0.0M
2021-10-11 136.60 137.80 134.80 136.60 0.0M
2021-10-08 132.40 136.40 132.00 135.60 0.0M
2021-10-07 128.20 134.00 128.20 132.40 0.0M
2021-10-06 130.00 130.20 128.00 128.80 0.0M
2021-10-05 128.20 131.80 128.00 131.20 0.0M
2021-10-04 127.80 130.00 127.40 128.20 0.0M
2021-10-01 129.60 129.60 127.20 128.20 0.0M
2021-09-30 127.00 130.00 127.00 129.80 0.0M
2021-09-29 128.40 130.00 126.80 127.60 0.0M
2021-09-28 130.00 130.80 127.80 128.60 0.0M
2021-09-27 130.00 132.80 129.40 132.80 0.0M
2021-09-24 130.20 133.60 129.00 131.80 0.0M
2021-09-23 131.40 133.20 131.00 131.40 0.0M
2021-09-22 133.60 133.60 131.00 131.40 0.0M
2021-09-21 130.00 133.40 130.00 133.20 0.0M
2021-09-20 131.80 133.60 127.80 133.60 0.0M
2021-09-17 133.80 136.00 130.60 130.60 0.0M
2021-09-16 127.60 133.80 127.00 133.80 0.0M
2021-09-15 132.00 132.00 125.20 125.40 0.0M
2021-09-14 132.80 133.20 130.80 130.80 0.0M
2021-09-13 132.20 133.20 131.20 132.80 0.0M
2021-09-10 136.80 137.60 132.00 132.40 0.0M
2021-09-09 135.00 137.60 135.00 136.80 0.0M
2021-09-08 134.20 136.80 134.20 135.00 0.0M
2021-09-07 134.00 136.80 131.80 134.40 0.0M
2021-09-06 130.00 135.00 130.00 134.80 0.0M
2021-09-03 132.40 132.40 130.00 131.20 0.0M
2021-09-02 133.00 133.60 132.20 132.40 0.0M
2021-09-01 137.00 137.00 132.80 133.20 0.0M
2021-08-31 137.80 137.80 134.60 134.60 0.0M
2021-08-30 132.60 137.80 132.60 136.40 0.0M
2021-08-27 132.20 134.80 131.20 133.80 0.0M
2021-08-26 133.00 133.80 131.60 133.40 0.0M
2021-08-25 133.20 134.00 131.80 131.80 0.0M
2021-08-24 133.60 134.00 131.60 133.20 0.0M
2021-08-23 136.80 139.20 132.40 133.60 0.0M
2021-08-20 132.80 136.80 132.20 136.80 0.0M
2021-08-19 131.40 134.00 130.80 132.00 0.0M
2021-08-18 133.00 135.40 132.20 135.00 0.0M
2021-08-17 133.00 134.80 131.40 132.60 0.0M
2021-08-16 135.00 135.40 130.40 131.20 0.0M
2021-08-13 130.60 138.20 129.20 135.80 0.0M
2021-08-12 128.00 128.00 125.00 127.60 0.0M
2021-08-11 129.40 129.60 126.20 127.60 0.0M
2021-08-10 128.00 130.00 126.20 129.00 0.0M
2021-08-09 129.60 130.80 126.00 128.60 0.0M
2021-08-06 123.60 125.60 123.60 125.60 0.0M
2021-08-05 123.80 124.40 123.40 123.60 0.0M
2021-08-04 123.00 125.20 123.00 124.20 0.0M
2021-08-03 126.00 127.80 121.00 123.60 0.0M
2021-08-02 122.60 129.80 122.20 129.40 0.0M
2021-07-30 119.00 127.40 118.20 122.40 0.0M
2021-07-29 114.00 115.00 113.00 115.00 0.0M
2021-07-28 109.80 114.60 109.60 114.00 0.0M
2021-07-27 104.00 110.20 104.00 109.00 0.0M
2021-07-26 103.40 105.60 103.00 104.00 0.0M
2021-07-23 104.40 106.60 102.80 103.60 0.0M
2021-07-22 104.20 104.80 103.60 103.60 0.0M
2021-07-21 105.60 105.80 104.20 104.40 0.0M
2021-07-20 101.20 106.20 100.60 104.00 0.0M
2021-07-19 106.60 106.60 101.00 101.40 0.0M
2021-07-16 104.40 106.00 104.00 104.80 0.0M
2021-07-15 103.40 104.60 100.40 104.00 0.0M
2021-07-14 103.40 103.60 102.60 103.40 0.0M
2021-07-13 104.20 104.80 103.00 103.40 0.0M
2021-07-12 106.60 106.60 104.20 104.20 0.0M
2021-07-09 106.00 107.80 105.20 106.80 0.0M
2021-07-08 109.00 109.00 106.00 106.00 0.0M
2021-07-07 105.40 109.00 105.40 109.00 0.0M
2021-07-06 105.00 106.20 103.80 105.40 0.0M
2021-07-05 104.00 104.80 103.00 103.60 0.0M
2021-07-02 104.80 105.00 103.80 104.80 0.0M
2021-07-01 103.40 106.00 103.40 104.80 0.0M
2021-06-30 105.20 105.60 103.40 103.60 0.0M
2021-06-29 106.20 107.20 105.80 106.60 0.0M
2021-06-28 108.00 108.00 106.40 106.40 0.0M
2021-06-25 108.60 108.80 106.60 108.20 0.0M
2021-06-24 109.20 109.60 108.00 108.40 0.0M
2021-06-23 109.80 109.80 107.80 108.80 0.0M
2021-06-22 110.00 110.80 109.60 110.20 0.0M
2021-06-21 110.80 110.80 109.20 110.00 0.0M
2021-06-18 110.80 111.40 110.60 111.00 0.0M
2021-06-17 109.00 110.80 108.60 110.80 0.0M
2021-06-16 109.20 109.80 108.00 109.60 0.0M
2021-06-15 110.00 112.00 109.00 109.00 0.0M
2021-06-14 109.00 111.00 108.60 111.00 0.0M
2021-06-11 107.80 109.00 106.60 108.00 0.0M
2021-06-10 107.40 107.80 105.60 107.80 0.0M
2021-06-09 109.80 109.80 106.80 107.40 0.0M
2021-06-08 111.00 111.00 109.80 110.00 0.0M
2021-06-07 108.80 110.80 108.80 110.00 0.0M
2021-06-04 108.00 109.20 107.60 108.60 0.0M
2021-06-03 107.20 108.00 106.60 108.00 0.0M
2021-06-02 107.20 108.60 107.00 107.60 0.0M
2021-06-01 106.20 110.60 106.20 107.00 0.0M
2021-05-31 107.00 107.60 105.80 106.00 0.0M
2021-05-28 107.60 107.60 103.80 105.80 0.0M
2021-05-27 107.00 107.00 104.60 106.00 0.0M
2021-05-26 104.60 106.80 103.60 106.00 0.0M
2021-05-25 104.60 104.60 103.40 104.00 0.0M
2021-05-24 103.20 104.40 103.20 104.00 0.0M
2021-05-21 103.20 104.60 102.80 104.00 0.0M
2021-05-20 102.60 104.20 102.60 103.60 0.0M
2021-05-19 103.60 103.80 102.00 102.60 0.0M
2021-05-18 102.80 104.60 102.80 104.60 0.0M
2021-05-17 103.20 104.00 102.80 102.80 0.0M
2021-05-14 102.80 103.60 102.40 103.00 0.0M
2021-05-13 102.00 103.80 102.00 103.80 0.0M
2021-05-12 104.00 105.00 102.20 103.60 0.0M
2021-05-11 106.00 106.00 102.80 104.20 0.0M
2021-05-10 105.40 106.80 104.40 106.60 0.0M
2021-05-07 105.80 106.00 101.80 105.40 0.0M
2021-05-06 108.00 108.00 105.20 106.00 0.0M
2021-05-05 104.20 109.00 104.00 109.00 0.0M
2021-05-04 107.20 107.20 104.40 105.00 0.0M
2021-05-03 106.00 108.40 106.00 107.60 0.0M
2021-04-30 106.40 107.20 105.80 105.80 0.0M
2021-04-29 109.20 109.40 106.00 106.40 0.0M
2021-04-28 108.80 110.60 108.80 109.20 0.0M
2021-04-27 110.80 111.00 108.40 108.60 0.0M
2021-04-26 110.00 112.20 109.40 111.00 0.0M
2021-04-23 110.20 110.80 107.40 109.80 0.0M
2021-04-22 111.80 114.40 110.80 110.80 0.0M
2021-04-21 108.40 111.20 107.80 111.20 0.0M
2021-04-20 109.40 109.40 106.00 108.00 0.0M
2021-04-19 103.00 110.00 103.00 108.80 0.0M
2021-04-16 100.40 102.80 99.80 102.00 0.0M
2021-04-15 100.80 100.80 98.60 99.00 0.0M
2021-04-14 102.00 102.00 100.40 100.80 0.0M
2021-04-13 102.00 102.00 100.80 101.60 0.0M
2021-04-12 102.60 102.80 101.40 101.60 0.0M
2021-04-09 101.80 103.00 99.00 99.90 0.0M
2021-04-08 102.20 102.40 101.40 101.80 0.0M
2021-04-07 101.40 103.00 101.40 102.20 0.0M
2021-04-06 102.00 103.00 99.90 100.00 0.0M
2021-04-01 98.20 102.00 98.20 102.00 0.0M
2021-03-31 98.20 98.60 96.60 98.60 0.0M
2021-03-30 100.50 101.50 98.60 98.60 0.0M
2021-03-29 100.50 101.00 100.50 100.50 0.0M
2021-03-26 100.00 100.50 98.40 100.50 0.0M
2021-03-25 98.20 99.80 97.80 99.80 0.0M
2021-03-24 97.00 98.00 96.60 98.00 0.0M
2021-03-23 97.00 97.40 96.60 96.60 0.0M
2021-03-22 95.00 97.40 94.20 97.00 0.0M
2021-03-19 95.20 95.80 93.40 93.80 0.0M
2021-03-18 94.20 97.40 93.40 97.00 0.0M
2021-03-17 93.40 94.20 92.80 94.20 0.0M
2021-03-16 92.80 93.40 92.80 93.20 0.0M
2021-03-15 93.60 93.80 92.80 93.20 0.0M
2021-03-12 93.60 94.60 93.20 94.20 0.0M
2021-03-11 92.00 93.80 92.00 93.40 0.0M
2021-03-10 91.40 92.00 90.80 91.80 0.0M
2021-03-09 92.00 92.00 91.00 91.40 0.0M
2021-03-08 93.20 93.20 91.00 91.20 0.0M
2021-03-05 90.80 93.80 90.20 93.00 0.0M
2021-03-04 96.80 97.00 92.60 92.60 0.0M
2021-03-03 96.40 98.40 95.00 98.40 0.0M
2021-03-02 93.80 96.80 93.60 95.40 0.0M
2021-03-01 94.00 95.00 93.60 93.80 0.0M
2021-02-26 93.00 93.60 92.40 93.00 0.0M
2021-02-25 93.20 94.00 93.20 93.20 0.0M
2021-02-24 92.80 95.80 92.00 93.60 0.0M
2021-02-23 93.20 93.20 92.20 92.80 0.0M
2021-02-22 93.60 94.60 93.00 93.00 0.0M
2021-02-19 93.40 94.00 92.60 93.20 0.0M
2021-02-18 93.80 97.40 92.20 93.20 0.0M
2021-02-17 97.00 97.60 93.80 93.80 0.0M
2021-02-16 94.60 98.80 93.20 98.40 0.0M
2021-02-15 95.60 95.60 93.80 94.60 0.0M
2021-02-12 94.40 95.60 94.40 95.60 0.0M
2021-02-11 94.40 94.40 92.00 93.40 0.0M
2021-02-10 94.40 94.60 93.40 93.80 0.0M
2021-02-09 90.00 93.80 90.00 93.80 0.0M
2021-02-08 89.80 90.40 89.60 89.60 0.0M
2021-02-05 89.00 90.00 88.80 89.80 0.0M
2021-02-04 89.00 90.00 88.60 88.60 0.0M
2021-02-03 89.80 89.80 88.00 88.60 0.0M
2021-02-02 89.40 90.20 88.40 89.00 0.0M
2021-02-01 88.20 90.20 87.20 89.20 0.0M
2021-01-29 87.00 87.40 84.60 86.20 0.0M
2021-01-28 87.00 87.20 84.60 87.00 0.0M
2021-01-27 89.40 90.00 87.40 88.80 0.0M
2021-01-26 87.60 89.80 87.00 89.80 0.0M
2021-01-25 89.80 89.80 86.40 86.40 0.0M
2021-01-22 92.20 93.60 87.40 89.40 0.0M
2021-01-21 91.60 94.40 91.60 94.40 0.0M
2021-01-20 90.20 91.40 89.40 91.40 0.0M
2021-01-19 90.60 90.60 89.00 90.40 0.0M
2021-01-18 90.00 90.20 89.00 89.60 0.0M
2021-01-15 87.60 88.80 87.60 88.60 0.0M
2021-01-14 89.00 89.20 87.40 88.20 0.0M
2021-01-13 89.80 89.80 88.20 88.60 0.0M
2021-01-12 88.40 89.80 87.60 88.60 0.0M
2021-01-11 86.40 88.20 86.00 87.60 0.0M
2021-01-08 85.40 86.00 84.20 85.60 0.0M
2021-01-07 85.40 85.40 83.40 84.00 0.0M
2021-01-06 84.60 85.40 84.00 84.00 0.0M
2021-01-05 85.60 85.60 84.60 84.60 0.0M
2021-01-04 84.20 85.60 84.00 85.60 0.0M