Vicat (VCTP)

VCTP
🏛️ 프랑스 →
61.10
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
2021-12-31 36.50 36.50 36.00 36.00 0.0M
2021-12-30 36.50 36.55 36.25 36.55 0.0M
2021-12-29 35.80 36.50 35.80 36.50 0.0M
2021-12-28 35.80 36.05 35.70 35.85 0.0M
2021-12-27 35.45 35.85 35.40 35.80 0.0M
2021-12-24 36.00 36.00 35.50 35.50 0.0M
2021-12-23 35.40 36.15 35.40 35.80 0.0M
2021-12-22 35.05 35.35 34.85 35.30 0.0M
2021-12-21 34.65 35.05 34.30 35.05 0.0M
2021-12-20 34.35 34.45 33.75 34.20 0.0M
2021-12-17 34.75 35.15 34.65 34.95 0.0M
2021-12-16 34.50 35.20 34.50 34.90 0.0M
2021-12-15 34.70 34.95 34.45 34.45 0.0M
2021-12-14 34.50 34.90 34.30 34.65 0.0M
2021-12-13 34.95 34.95 34.10 34.10 0.0M
2021-12-10 35.10 35.25 34.70 34.80 0.0M
2021-12-09 35.35 35.45 35.00 35.15 0.0M
2021-12-08 35.95 35.95 35.10 35.20 0.0M
2021-12-07 35.80 36.00 35.70 35.85 0.0M
2021-12-06 34.80 35.45 34.60 35.25 0.0M
2021-12-03 34.90 35.15 34.50 34.65 0.0M
2021-12-02 34.70 34.95 34.40 34.80 0.0M
2021-12-01 34.50 35.20 34.25 34.90 0.0M
2021-11-30 34.40 34.55 33.80 34.15 0.1M
2021-11-29 35.30 35.45 34.60 34.60 0.0M
2021-11-26 36.10 36.25 35.10 35.10 0.0M
2021-11-25 37.25 37.25 36.45 37.05 0.0M
2021-11-24 37.70 37.90 36.95 37.00 0.0M
2021-11-23 36.85 37.70 36.80 37.40 0.0M
2021-11-22 37.20 37.25 36.75 37.05 0.0M
2021-11-19 37.70 37.70 36.80 37.15 0.0M
2021-11-18 38.40 38.40 37.30 37.55 0.0M
2021-11-17 38.30 38.55 37.85 38.25 0.0M
2021-11-16 38.60 38.70 38.05 38.30 0.0M
2021-11-15 39.30 39.35 38.45 38.45 0.0M
2021-11-12 39.20 39.35 38.85 39.10 0.0M
2021-11-11 39.40 39.50 38.95 39.00 0.0M
2021-11-10 38.70 39.55 38.70 39.45 0.0M
2021-11-09 38.55 38.90 38.45 38.65 0.0M
2021-11-08 38.55 38.85 38.35 38.50 0.0M
2021-11-05 37.50 38.40 37.50 38.25 0.0M
2021-11-04 38.75 38.75 37.55 37.60 0.1M
2021-11-03 37.65 38.10 37.40 37.80 0.0M
2021-11-02 37.70 37.70 37.25 37.50 0.0M
2021-11-01 36.85 37.75 36.85 37.65 0.0M
2021-10-29 37.00 37.15 36.70 36.85 0.0M
2021-10-28 36.80 37.00 36.35 37.00 0.0M
2021-10-27 37.10 37.20 36.70 36.95 0.0M
2021-10-26 36.15 37.15 36.10 37.10 0.1M
2021-10-25 36.00 36.15 35.55 36.15 0.1M
2021-10-22 36.10 36.70 36.05 36.05 0.0M
2021-10-21 36.65 36.65 35.15 36.00 0.1M
2021-10-20 38.10 38.20 36.80 36.80 0.0M
2021-10-19 38.15 38.60 38.15 38.25 0.0M
2021-10-18 38.60 38.60 38.05 38.10 0.0M
2021-10-15 38.45 38.85 38.45 38.60 0.0M
2021-10-14 38.40 38.70 38.20 38.45 0.0M
2021-10-13 38.75 38.75 38.25 38.30 0.0M
2021-10-12 39.00 39.10 38.80 38.80 0.0M
2021-10-11 39.60 39.60 39.00 39.25 0.0M
2021-10-08 39.15 39.70 39.15 39.45 0.0M
2021-10-07 38.80 39.40 38.50 39.10 0.0M
2021-10-06 38.75 39.20 38.50 38.75 0.0M
2021-10-05 38.75 39.10 38.50 39.00 0.0M
2021-10-04 38.20 39.45 38.05 38.60 0.0M
2021-10-01 38.05 38.40 37.85 38.25 0.0M
2021-09-30 38.75 38.95 38.50 38.50 0.0M
2021-09-29 38.50 38.90 38.35 38.70 0.0M
2021-09-28 38.95 39.05 38.50 38.50 0.0M
2021-09-27 38.65 39.00 38.40 38.90 0.0M
2021-09-24 38.85 38.85 38.25 38.35 0.0M
2021-09-23 39.00 39.10 38.35 38.85 0.0M
2021-09-22 38.15 38.40 37.90 38.25 0.0M
2021-09-21 38.05 38.60 37.70 37.80 0.0M
2021-09-20 38.75 38.75 37.65 37.95 0.1M
2021-09-17 39.10 39.10 38.55 38.70 0.0M
2021-09-16 39.10 39.80 38.75 39.05 0.0M
2021-09-15 39.50 39.70 38.75 38.85 0.0M
2021-09-14 40.50 40.50 39.35 39.55 0.0M
2021-09-13 40.25 40.60 40.20 40.35 0.0M
2021-09-10 40.60 40.65 40.25 40.25 0.0M
2021-09-09 40.55 40.55 40.00 40.45 0.0M
2021-09-08 41.10 41.10 40.40 40.50 0.0M
2021-09-07 41.90 41.90 41.05 41.10 0.0M
2021-09-06 42.70 42.75 41.85 41.90 0.0M
2021-09-03 42.95 43.00 42.60 42.70 0.0M
2021-09-02 42.50 43.10 42.50 42.90 0.0M
2021-09-01 42.15 42.60 41.95 42.50 0.0M
2021-08-31 43.00 43.15 42.00 42.15 0.0M
2021-08-30 43.10 43.20 42.75 43.00 0.0M
2021-08-27 43.00 43.20 42.80 43.00 0.0M
2021-08-26 43.05 43.40 42.85 43.00 0.0M
2021-08-25 42.15 43.20 42.15 42.85 0.0M
2021-08-24 42.00 42.40 41.90 42.15 0.0M
2021-08-23 41.65 42.00 41.50 41.90 0.0M
2021-08-20 42.00 42.15 41.30 41.55 0.0M
2021-08-19 42.10 42.15 41.25 41.70 0.0M
2021-08-18 43.00 43.15 42.15 42.15 0.0M
2021-08-17 43.20 43.30 42.90 43.00 0.0M
2021-08-16 43.70 43.90 43.10 43.40 0.0M
2021-08-13 44.05 44.30 44.00 44.05 0.0M
2021-08-12 43.30 44.40 43.30 44.30 0.0M
2021-08-11 42.35 43.45 42.35 43.40 0.0M
2021-08-10 42.50 42.70 42.00 42.40 0.0M
2021-08-09 43.00 43.00 42.40 42.55 0.0M
2021-08-06 42.80 43.20 42.40 42.90 0.0M
2021-08-05 43.00 43.20 42.75 42.80 0.0M
2021-08-04 43.40 43.40 42.70 43.10 0.0M
2021-08-03 42.40 43.40 42.10 43.05 0.0M
2021-08-02 43.10 43.20 42.10 42.30 0.0M
2021-07-30 42.85 43.40 42.35 42.50 0.0M
2021-07-29 43.25 43.70 42.90 43.00 0.0M
2021-07-28 43.00 43.85 42.40 43.25 0.0M
2021-07-27 42.65 42.75 42.25 42.70 0.0M
2021-07-26 42.00 42.85 41.90 42.60 0.0M
2021-07-23 41.65 42.25 41.65 42.25 0.0M
2021-07-22 40.75 42.30 40.75 41.50 0.0M
2021-07-21 40.00 41.20 40.00 40.80 0.0M
2021-07-20 40.05 40.45 39.55 40.00 0.0M
2021-07-19 40.65 40.65 39.55 39.75 0.1M
2021-07-16 41.00 41.55 40.65 40.95 0.0M
2021-07-15 41.70 41.80 41.10 41.20 0.1M
2021-07-14 41.90 42.10 41.70 41.85 0.0M
2021-07-13 42.00 42.45 41.80 42.05 0.0M
2021-07-12 41.50 42.20 41.10 42.00 0.0M
2021-07-09 41.00 41.70 40.90 41.50 0.0M
2021-07-08 41.50 41.50 40.35 40.90 0.0M
2021-07-07 41.20 41.90 40.70 41.40 0.0M
2021-07-06 42.00 42.00 41.15 41.25 0.0M
2021-07-05 41.25 42.00 40.90 41.90 0.0M
2021-07-02 41.45 41.55 41.15 41.25 0.0M
2021-07-01 40.85 41.50 40.80 41.35 0.0M
2021-06-30 41.90 41.90 40.75 40.75 0.0M
2021-06-29 41.25 41.75 41.10 41.70 0.0M
2021-06-28 42.25 42.30 41.10 41.25 0.0M
2021-06-25 42.15 42.65 42.15 42.30 0.0M
2021-06-24 41.75 42.15 41.45 42.15 0.0M
2021-06-23 41.50 41.60 41.40 41.50 0.0M
2021-06-22 41.50 41.55 40.85 41.40 0.0M
2021-06-21 41.15 41.50 40.35 41.35 0.0M
2021-06-18 42.60 42.60 41.45 41.50 0.0M
2021-06-17 42.80 43.10 42.35 42.35 0.0M
2021-06-16 43.30 43.30 42.75 43.20 0.0M
2021-06-15 43.75 43.75 43.15 43.30 0.0M
2021-06-14 43.95 44.30 43.65 43.65 0.1M
2021-06-11 43.30 43.85 43.10 43.70 0.1M
2021-06-10 43.10 43.60 42.70 43.05 0.0M
2021-06-09 43.55 43.65 43.00 43.20 0.0M
2021-06-08 43.85 44.00 43.40 43.65 0.0M
2021-06-07 43.80 44.30 43.65 43.90 0.0M
2021-06-04 43.85 43.95 43.70 43.80 0.0M
2021-06-03 44.10 44.20 43.55 43.85 0.0M
2021-06-02 43.95 44.20 43.60 44.05 0.0M
2021-06-01 43.45 44.45 43.45 43.75 0.0M
2021-05-31 43.45 43.85 43.35 43.35 0.0M
2021-05-28 42.55 43.95 42.55 43.35 0.0M
2021-05-27 42.15 42.95 42.15 42.45 0.0M
2021-05-26 41.50 42.05 41.35 41.95 0.0M
2021-05-25 42.00 42.15 41.55 41.55 0.0M
2021-05-24 42.00 42.10 41.65 42.10 0.0M
2021-05-21 42.30 42.35 41.30 41.70 0.0M
2021-05-20 42.35 42.65 41.90 42.40 0.0M
2021-05-19 43.25 43.25 42.10 42.30 0.0M
2021-05-18 42.70 43.15 42.50 42.85 0.0M
2021-05-17 42.50 42.85 42.15 42.55 0.0M
2021-05-14 42.50 42.50 41.90 42.45 0.0M
2021-05-13 41.90 42.15 41.10 42.10 0.0M
2021-05-12 42.35 42.40 41.35 41.95 0.0M
2021-05-11 43.70 43.70 42.30 42.35 0.0M
2021-05-10 43.80 44.15 43.45 43.60 0.0M
2021-05-07 44.00 44.10 42.75 43.50 0.0M
2021-05-06 42.45 44.40 42.20 43.55 0.1M
2021-05-05 41.75 42.30 41.50 42.00 0.0M
2021-05-04 41.85 42.65 41.40 41.40 0.1M
2021-05-03 41.75 42.10 41.40 42.05 0.0M
2021-04-30 42.25 42.50 41.80 41.80 0.0M
2021-04-29 42.45 42.45 41.80 42.00 0.0M
2021-04-28 42.25 42.30 41.90 42.15 0.0M
2021-04-27 42.40 42.40 41.80 42.00 0.0M
2021-04-26 42.20 42.65 41.85 42.45 0.0M
2021-04-23 43.00 43.65 42.85 43.40 0.0M
2021-04-22 43.00 43.30 42.75 43.15 0.0M
2021-04-21 42.80 43.25 42.50 42.80 0.0M
2021-04-20 44.30 44.30 42.90 43.10 0.0M
2021-04-19 44.55 45.05 44.50 44.50 0.0M
2021-04-16 43.90 44.65 43.85 44.55 0.0M
2021-04-15 43.55 43.90 43.45 43.60 0.0M
2021-04-14 44.05 44.20 43.25 43.55 0.0M
2021-04-13 44.00 44.60 43.50 43.80 0.0M
2021-04-12 44.40 44.50 43.80 43.95 0.0M
2021-04-09 43.80 44.65 43.70 44.30 0.0M
2021-04-08 43.20 44.15 43.20 43.55 0.1M
2021-04-07 42.80 43.20 42.40 43.20 0.0M
2021-04-06 42.90 43.50 42.50 42.65 0.0M
2021-04-01 41.40 42.55 41.00 42.40 0.0M
2021-03-31 40.40 41.75 40.40 41.40 0.1M
2021-03-30 40.00 40.75 39.90 40.30 0.0M
2021-03-29 39.85 40.20 39.80 40.00 0.0M
2021-03-26 39.75 40.00 39.45 39.75 0.0M
2021-03-25 39.05 39.50 38.75 39.50 0.0M
2021-03-24 38.35 39.05 38.05 39.05 0.0M
2021-03-23 38.70 38.75 38.25 38.65 0.0M
2021-03-22 39.35 39.50 38.70 38.90 0.0M
2021-03-19 39.45 39.70 39.25 39.35 0.0M
2021-03-18 39.65 40.05 39.30 39.80 0.0M
2021-03-17 40.20 40.20 39.65 39.65 0.0M
2021-03-16 40.20 40.55 39.80 40.20 0.0M
2021-03-15 40.20 40.75 39.90 40.05 0.0M
2021-03-12 40.50 40.50 40.10 40.15 0.0M
2021-03-11 40.35 40.70 40.15 40.60 0.0M
2021-03-10 40.00 40.35 39.70 40.30 0.0M
2021-03-09 40.10 40.40 39.50 39.95 0.0M
2021-03-08 40.20 40.85 40.10 40.20 0.0M
2021-03-05 40.30 40.40 39.50 39.50 0.0M
2021-03-04 39.20 40.40 39.20 40.25 0.0M
2021-03-03 40.25 40.35 39.25 39.40 0.1M
2021-03-02 40.25 40.85 39.75 39.75 0.0M
2021-03-01 40.25 40.90 40.05 40.35 0.1M
2021-02-26 40.00 40.30 39.55 39.85 0.0M
2021-02-25 41.50 41.65 40.50 40.50 0.0M
2021-02-24 40.40 41.50 40.35 41.20 0.0M
2021-02-23 40.20 40.50 39.20 40.40 0.0M
2021-02-22 39.90 40.10 39.60 39.90 0.0M
2021-02-19 39.55 39.90 39.30 39.70 0.0M
2021-02-18 39.45 40.00 39.35 39.35 0.0M
2021-02-17 39.75 40.50 39.25 39.25 0.1M
2021-02-16 40.05 41.60 39.45 39.45 0.1M
2021-02-15 39.00 39.90 39.00 39.55 0.0M
2021-02-12 38.95 38.95 38.35 38.55 0.0M
2021-02-11 38.75 38.95 38.65 38.80 0.0M
2021-02-10 38.45 38.70 38.20 38.70 0.0M
2021-02-09 38.30 38.50 37.80 38.00 0.0M
2021-02-08 37.80 38.65 37.60 38.25 0.0M
2021-02-05 36.60 37.55 36.35 37.55 0.0M
2021-02-04 36.50 36.75 36.05 36.50 0.0M
2021-02-03 36.55 36.85 36.35 36.55 0.0M
2021-02-02 35.90 36.45 35.90 36.35 0.0M
2021-02-01 35.80 36.10 35.30 35.85 0.0M
2021-01-29 35.70 36.10 35.40 35.45 0.0M
2021-01-28 35.05 36.30 34.80 36.10 0.0M
2021-01-27 35.55 35.55 34.30 35.30 0.0M
2021-01-26 35.45 36.00 35.40 35.70 0.0M
2021-01-25 36.05 36.50 35.20 35.60 0.0M
2021-01-22 36.60 36.60 35.60 36.15 0.0M
2021-01-21 37.45 37.45 36.60 36.80 0.0M
2021-01-20 37.35 37.50 37.05 37.20 0.0M
2021-01-19 37.00 37.40 36.95 37.15 0.0M
2021-01-18 37.15 37.30 36.75 37.10 0.0M
2021-01-15 37.40 37.40 36.85 37.30 0.0M
2021-01-14 38.00 38.00 37.15 37.40 0.1M
2021-01-13 37.65 38.20 37.45 37.60 0.1M
2021-01-12 37.10 37.90 37.10 37.50 0.0M
2021-01-11 37.60 37.65 36.85 36.95 0.0M
2021-01-08 36.70 37.45 36.60 37.40 0.1M
2021-01-07 35.20 36.65 34.95 36.35 0.1M
2021-01-06 34.75 35.15 34.55 34.75 0.0M
2021-01-05 34.15 34.80 34.05 34.35 0.0M
2021-01-04 34.60 35.00 34.15 34.25 0.0M