Viel et Cie SA (VEIL)

VEIL
🏛️ 프랑스 →
16.65
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
2025-09-26 16.45 16.65 16.45 16.65 0.0M
2025-09-25 16.40 16.55 16.35 16.45 0.0M
2025-09-24 16.45 16.60 16.45 16.45 0.0M
2025-09-23 16.60 16.65 16.40 16.45 0.0M
2025-09-22 16.50 16.60 16.40 16.55 0.0M
2025-09-19 16.35 16.65 16.35 16.50 0.0M
2025-09-18 16.25 16.35 16.15 16.35 0.0M
2025-09-17 16.40 16.45 16.20 16.25 0.0M
2025-09-16 16.40 16.65 16.35 16.40 0.0M
2025-09-15 16.40 16.70 16.35 16.40 0.0M
2025-09-12 16.30 16.50 16.30 16.40 0.0M
2025-09-11 16.20 16.45 16.15 16.25 0.0M
2025-09-10 16.15 16.35 16.10 16.15 0.0M
2025-09-09 16.00 16.30 16.00 16.05 0.0M
2025-09-08 16.40 16.40 15.85 16.00 0.0M
2025-09-05 17.10 17.25 16.40 16.40 0.0M
2025-09-04 17.00 17.40 17.00 17.30 0.0M
2025-09-03 17.30 17.35 16.75 17.10 0.0M
2025-09-02 17.40 17.40 16.95 17.25 0.0M
2025-09-01 17.25 17.50 17.25 17.45 0.0M
2025-08-29 17.05 17.30 17.05 17.25 0.0M
2025-08-28 16.50 17.20 16.50 17.05 0.0M
2025-08-27 16.65 16.75 16.20 16.55 0.0M
2025-08-26 16.95 17.15 16.65 16.85 0.0M
2025-08-25 17.25 17.60 17.20 17.20 0.0M
2025-08-22 17.50 17.50 17.20 17.25 0.0M
2025-08-21 17.00 17.70 17.00 17.50 0.0M
2025-08-20 17.00 17.05 16.95 17.05 0.0M
2025-08-19 16.95 17.00 16.80 16.90 0.0M
2025-08-18 16.80 17.00 16.65 16.95 0.0M
2025-08-15 16.70 16.70 16.45 16.65 0.0M
2025-08-14 16.10 16.60 16.10 16.60 0.0M
2025-08-13 16.10 16.25 15.70 16.10 0.0M
2025-08-12 16.45 17.00 16.05 16.10 0.0M
2025-08-11 16.00 16.20 15.90 16.20 0.0M
2025-08-08 15.80 15.90 15.70 15.90 0.0M
2025-08-07 16.00 16.05 15.65 15.65 0.0M
2025-08-06 15.85 16.00 15.70 15.70 0.0M
2025-08-05 15.75 16.05 15.70 15.85 0.0M
2025-08-04 15.70 15.80 15.60 15.75 0.0M
2025-08-01 15.55 15.75 15.50 15.70 0.0M
2025-07-31 15.60 15.90 15.55 15.70 0.0M
2025-07-30 15.85 15.85 15.50 15.55 0.0M
2025-07-29 16.10 16.10 15.90 15.90 0.0M
2025-07-28 15.95 16.20 15.90 16.10 0.0M
2025-07-25 16.05 16.05 15.80 15.95 0.0M
2025-07-24 15.90 16.05 15.80 16.05 0.0M
2025-07-23 15.80 15.90 15.65 15.90 0.0M
2025-07-22 16.20 16.20 15.60 15.65 0.0M
2025-07-21 15.90 16.60 15.85 16.10 0.0M
2025-07-18 15.60 15.90 15.55 15.75 0.0M
2025-07-17 15.40 15.75 15.35 15.60 0.0M
2025-07-16 15.35 15.50 15.20 15.20 0.0M
2025-07-15 15.65 15.65 15.30 15.35 0.0M
2025-07-14 15.55 15.70 15.45 15.65 0.0M
2025-07-11 15.50 15.70 15.35 15.50 0.0M
2025-07-10 15.55 15.60 15.35 15.55 0.0M
2025-07-09 15.30 15.50 15.25 15.50 0.0M
2025-07-08 14.70 15.45 14.65 15.20 0.0M
2025-07-07 14.90 15.00 14.70 14.70 0.0M
2025-07-04 14.70 14.95 14.70 14.90 0.0M
2025-07-03 14.75 14.80 14.70 14.80 0.0M
2025-07-02 14.90 14.95 14.65 14.75 0.0M
2025-07-01 15.30 15.30 14.95 14.95 0.0M
2025-06-30 15.15 15.45 15.15 15.30 0.0M
2025-06-27 15.30 15.30 15.10 15.15 0.0M
2025-06-26 15.20 15.30 15.10 15.30 0.0M
2025-06-25 15.25 15.30 15.10 15.10 0.0M
2025-06-24 15.05 15.25 15.05 15.20 0.0M
2025-06-23 15.00 15.35 15.00 15.05 0.0M
2025-06-20 15.35 15.45 15.20 15.20 0.0M
2025-06-19 15.60 15.60 15.25 15.25 0.0M
2025-06-18 14.90 15.65 14.90 15.55 0.0M
2025-06-17 14.80 15.00 14.70 14.85 0.0M
2025-06-16 15.65 15.70 14.85 15.10 0.0M
2025-06-13 15.85 16.05 15.85 15.90 0.0M
2025-06-12 16.45 16.50 15.90 15.95 0.0M
2025-06-11 16.30 16.50 16.10 16.40 0.0M
2025-06-10 16.20 16.50 16.15 16.15 0.0M
2025-06-09 16.00 16.35 16.00 16.20 0.0M
2025-06-06 15.95 16.25 15.75 16.00 0.0M
2025-06-05 16.00 16.00 15.75 15.90 0.0M
2025-06-04 16.15 16.15 15.95 15.95 0.0M
2025-06-03 16.00 16.15 15.55 16.10 0.1M
2025-06-02 16.00 16.25 15.90 15.90 0.0M
2025-05-30 16.15 16.35 15.90 16.00 0.0M
2025-05-29 16.30 16.40 16.15 16.15 0.0M
2025-05-28 16.50 16.60 16.25 16.30 0.0M
2025-05-27 16.25 16.60 16.20 16.45 0.0M
2025-05-26 16.00 16.30 15.85 16.05 0.0M
2025-05-23 15.25 16.15 15.15 15.80 0.0M
2025-05-22 15.20 15.30 15.10 15.25 0.0M
2025-05-21 15.25 15.30 15.05 15.25 0.0M
2025-05-20 15.40 15.40 15.05 15.25 0.0M
2025-05-19 15.20 15.50 15.15 15.30 0.0M
2025-05-16 14.90 15.00 14.85 14.95 0.0M
2025-05-15 14.80 15.00 14.80 14.80 0.0M
2025-05-14 14.75 15.00 14.60 14.90 0.0M
2025-05-13 14.55 14.80 14.45 14.70 0.0M
2025-05-12 14.20 14.60 14.00 14.45 0.0M
2025-05-09 14.30 14.30 14.05 14.10 0.0M
2025-05-08 14.30 14.55 14.15 14.15 0.0M
2025-05-07 13.70 14.55 13.50 14.35 0.1M
2025-05-06 13.90 13.90 13.65 13.65 0.0M
2025-05-05 13.75 13.90 13.75 13.85 0.0M
2025-05-02 13.70 13.90 13.65 13.75 0.0M
2025-04-30 13.55 13.60 13.45 13.50 0.0M
2025-04-29 13.30 13.50 13.30 13.45 0.0M
2025-04-28 13.15 13.40 13.10 13.30 0.0M
2025-04-25 13.40 13.50 13.10 13.10 0.0M
2025-04-24 13.45 13.50 13.35 13.35 0.0M
2025-04-23 13.55 13.55 13.45 13.45 0.0M
2025-04-22 13.50 13.55 13.30 13.45 0.0M
2025-04-17 13.35 13.50 13.30 13.40 0.0M
2025-04-16 13.25 13.40 13.15 13.40 0.0M
2025-04-15 13.45 13.60 13.25 13.30 0.0M
2025-04-14 13.65 13.75 13.40 13.55 0.0M
2025-04-11 13.30 13.45 13.25 13.45 0.0M
2025-04-10 13.40 13.40 13.05 13.30 0.1M
2025-04-09 12.55 12.55 12.15 12.35 0.0M
2025-04-08 12.75 12.85 12.50 12.55 0.0M
2025-04-07 11.55 12.45 11.50 12.40 0.0M
2025-04-04 13.00 13.00 12.25 12.30 0.0M
2025-04-03 12.75 13.10 12.30 13.00 0.0M
2025-04-02 13.30 13.30 12.70 12.85 0.0M
2025-04-01 13.35 13.35 13.00 13.00 0.0M
2025-03-31 13.15 13.30 12.95 13.25 0.0M
2025-03-28 13.30 13.30 13.00 13.10 0.0M
2025-03-27 12.80 13.50 12.80 13.20 0.1M
2025-03-26 12.40 12.80 12.35 12.80 0.0M
2025-03-25 12.30 12.40 12.25 12.40 0.0M
2025-03-24 12.15 12.25 12.10 12.25 0.0M
2025-03-21 11.65 12.20 11.65 12.10 0.0M
2025-03-20 11.50 11.65 11.50 11.65 0.0M
2025-03-19 11.45 11.60 11.45 11.55 0.0M
2025-03-18 11.10 11.45 11.00 11.40 0.0M
2025-03-17 11.60 11.65 11.30 11.35 0.0M
2025-03-14 11.70 11.70 11.35 11.55 0.0M
2025-03-13 11.35 11.70 11.25 11.70 0.0M
2025-03-12 11.15 11.25 11.15 11.20 0.0M
2025-03-11 10.90 11.15 10.75 11.15 0.0M
2025-03-10 10.95 10.95 10.60 10.80 0.0M
2025-03-07 11.35 11.35 10.90 11.05 0.1M
2025-03-06 11.65 11.65 11.25 11.40 0.0M
2025-03-05 11.80 12.00 11.55 11.65 0.0M
2025-03-04 11.90 11.95 11.75 11.80 0.0M
2025-03-03 12.05 12.05 11.90 11.90 0.0M
2025-02-28 11.85 12.05 11.75 12.05 0.0M
2025-02-27 11.95 11.95 11.75 11.85 0.0M
2025-02-26 12.15 12.20 11.85 12.00 0.0M
2025-02-25 12.15 12.35 12.05 12.15 0.0M
2025-02-24 12.30 12.30 12.15 12.30 0.0M
2025-02-21 12.10 12.35 12.10 12.20 0.0M
2025-02-20 12.15 12.15 12.00 12.10 0.0M
2025-02-19 12.15 12.15 12.05 12.05 0.0M
2025-02-18 12.15 12.15 12.10 12.15 0.0M
2025-02-17 12.20 12.20 12.10 12.15 0.0M
2025-02-14 12.20 12.25 12.10 12.20 0.0M
2025-02-13 12.25 12.25 12.15 12.20 0.0M
2025-02-12 12.20 12.30 12.20 12.25 0.0M
2025-02-11 12.30 12.30 12.20 12.20 0.0M
2025-02-10 12.25 12.25 12.18 12.25 0.0M
2025-02-07 12.20 12.30 12.10 12.25 0.1M
2025-02-06 12.20 12.20 12.10 12.15 0.0M
2025-02-05 12.20 12.25 12.15 12.20 0.0M
2025-02-04 12.15 12.20 12.15 12.20 0.0M
2025-02-03 12.10 12.15 11.95 12.15 0.0M
2025-01-31 12.15 12.20 12.10 12.15 0.0M
2025-01-30 12.10 12.20 12.05 12.15 0.0M
2025-01-29 12.00 12.00 11.95 12.00 0.0M
2025-01-28 11.90 12.10 11.90 12.05 0.0M
2025-01-27 11.85 11.90 11.80 11.90 0.0M
2025-01-24 11.85 11.85 11.75 11.85 0.0M
2025-01-23 11.80 11.85 11.75 11.85 0.0M
2025-01-22 11.50 11.85 11.45 11.85 0.0M
2025-01-21 11.85 11.85 11.25 11.40 0.1M
2025-01-20 12.00 12.00 11.70 11.90 0.0M
2025-01-17 11.90 11.90 11.80 11.80 0.0M
2025-01-16 12.00 12.00 11.85 11.95 0.0M
2025-01-15 12.05 12.05 11.85 11.90 0.0M
2025-01-14 12.10 12.10 12.00 12.05 0.0M
2025-01-13 12.15 12.15 12.00 12.05 0.0M
2025-01-10 12.15 12.15 12.00 12.15 0.0M
2025-01-09 11.75 12.15 11.65 12.15 0.0M
2025-01-08 12.25 12.25 11.65 11.65 0.0M
2025-01-07 12.35 12.35 12.00 12.20 0.0M
2025-01-06 12.35 12.35 12.20 12.30 0.0M
2025-01-03 12.30 12.50 11.60 12.30 0.0M
2025-01-02 11.50 12.40 11.40 12.30 0.0M