Vranken Pommery Monopole SA (VRKP)

VRKP
🏛️ 프랑스 →
12.25
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 15.90 16.00 15.85 16.00 0.0M
2023-12-28 16.00 16.00 15.85 15.85 0.0M
2023-12-27 15.65 16.00 15.65 16.00 0.0M
2023-12-22 15.60 15.85 15.60 15.80 0.0M
2023-12-21 15.65 15.80 15.50 15.75 0.0M
2023-12-20 15.70 15.90 15.70 15.90 0.0M
2023-12-19 15.85 15.90 15.70 15.90 0.0M
2023-12-18 15.75 15.95 15.70 15.90 0.0M
2023-12-15 15.60 15.90 15.60 15.70 0.0M
2023-12-14 15.85 15.95 15.60 15.75 0.0M
2023-12-13 15.65 15.85 15.50 15.55 0.0M
2023-12-12 15.95 15.95 15.70 15.90 0.0M
2023-12-11 15.95 15.95 15.70 15.95 0.0M
2023-12-08 15.95 15.95 15.70 15.95 0.0M
2023-12-07 15.80 15.85 15.60 15.85 0.0M
2023-12-06 15.90 15.90 15.55 15.80 0.0M
2023-12-05 15.50 15.90 15.50 15.60 0.0M
2023-12-04 15.70 15.80 15.45 15.45 0.0M
2023-12-01 15.40 15.80 15.40 15.70 0.0M
2023-11-30 15.70 15.70 15.50 15.50 0.0M
2023-11-29 15.80 15.95 15.60 15.60 0.0M
2023-11-28 15.75 15.75 15.45 15.55 0.0M
2023-11-27 15.40 15.50 15.40 15.50 0.0M
2023-11-24 15.35 15.40 15.20 15.40 0.0M
2023-11-23 15.35 15.35 15.05 15.20 0.0M
2023-11-22 15.50 15.50 15.05 15.05 0.0M
2023-11-21 15.40 15.50 15.15 15.45 0.0M
2023-11-20 15.45 15.45 15.15 15.45 0.0M
2023-11-17 15.00 15.35 14.95 15.35 0.0M
2023-11-16 15.05 15.35 14.95 15.00 0.0M
2023-11-15 15.00 15.35 14.90 15.35 0.0M
2023-11-14 15.00 15.15 14.90 14.95 0.0M
2023-11-13 15.50 15.50 14.95 15.00 0.0M
2023-11-10 15.30 15.30 14.95 15.20 0.0M
2023-11-09 15.30 15.35 15.05 15.05 0.0M
2023-11-08 15.30 15.50 15.00 15.30 0.0M
2023-11-07 15.30 15.75 15.20 15.50 0.0M
2023-11-06 15.35 15.60 15.25 15.25 0.0M
2023-11-03 15.85 15.85 15.40 15.60 0.0M
2023-11-02 15.40 15.70 15.30 15.70 0.0M
2023-11-01 15.55 15.60 15.30 15.55 0.0M
2023-10-31 15.50 15.50 15.25 15.50 0.0M
2023-10-30 15.55 15.55 15.25 15.50 0.0M
2023-10-27 15.30 15.70 15.20 15.70 0.0M
2023-10-26 15.35 15.60 15.30 15.30 0.0M
2023-10-25 15.90 15.90 15.35 15.35 0.0M
2023-10-24 15.45 15.70 15.45 15.70 0.0M
2023-10-23 16.00 16.00 15.50 15.70 0.0M
2023-10-20 15.80 16.05 15.75 15.95 0.0M
2023-10-19 15.95 15.95 15.90 15.90 0.0M
2023-10-18 16.05 16.05 16.00 16.00 0.0M
2023-10-17 16.20 16.20 16.00 16.00 0.0M
2023-10-16 15.80 16.00 15.80 16.00 0.0M
2023-10-13 15.85 16.10 15.85 15.90 0.0M
2023-10-12 16.25 16.25 15.80 16.20 0.0M
2023-10-11 16.15 16.15 15.80 15.85 0.0M
2023-10-10 16.05 16.20 16.00 16.00 0.0M
2023-10-09 16.10 16.25 16.05 16.10 0.0M
2023-10-06 16.20 16.45 16.10 16.25 0.0M
2023-10-05 16.90 16.90 16.15 16.25 0.0M
2023-10-04 16.20 16.45 16.15 16.20 0.0M
2023-10-03 16.40 16.50 16.25 16.25 0.0M
2023-10-02 16.65 16.65 16.20 16.30 0.0M
2023-09-29 16.85 16.85 16.50 16.65 0.0M
2023-09-28 16.80 16.80 16.30 16.45 0.0M
2023-09-27 16.95 16.95 16.40 16.50 0.0M
2023-09-26 16.85 16.85 16.20 16.50 0.0M
2023-09-25 16.90 16.90 16.45 16.75 0.0M
2023-09-22 16.70 16.80 16.50 16.70 0.0M
2023-09-21 16.65 16.65 16.40 16.40 0.0M
2023-09-20 16.80 16.80 16.45 16.60 0.0M
2023-09-19 16.70 16.70 16.40 16.50 0.0M
2023-09-18 16.40 16.80 16.35 16.50 0.0M
2023-09-15 16.50 16.50 16.35 16.50 0.0M
2023-09-14 16.95 16.95 16.30 16.50 0.0M
2023-09-13 16.95 16.95 16.55 16.55 0.0M
2023-09-12 17.00 17.00 16.50 17.00 0.0M
2023-09-11 17.10 17.10 16.55 17.10 0.0M
2023-09-08 17.10 17.10 16.80 16.95 0.0M
2023-09-07 17.20 17.20 16.60 16.65 0.0M
2023-09-06 16.50 17.30 16.40 16.80 0.0M
2023-09-05 16.30 16.50 16.30 16.45 0.0M
2023-09-04 16.50 16.50 16.10 16.30 0.0M
2023-09-01 16.75 16.95 16.20 16.50 0.0M
2023-08-31 16.35 17.20 16.00 16.25 0.0M
2023-08-30 16.75 17.45 16.20 16.30 0.0M
2023-08-29 17.00 17.00 16.70 16.70 0.0M
2023-08-28 17.00 17.55 16.90 17.00 0.0M
2023-08-25 16.90 17.70 16.90 17.30 0.0M
2023-08-24 17.15 17.15 17.05 17.15 0.0M
2023-08-23 17.30 17.30 16.80 17.15 0.0M
2023-08-22 17.45 17.45 16.65 17.10 0.0M
2023-08-21 17.40 17.50 16.50 17.45 0.0M
2023-08-18 17.80 17.80 17.40 17.50 0.0M
2023-08-17 17.80 17.80 17.80 17.80 0.0M
2023-08-16 17.80 17.80 17.60 17.80 0.0M
2023-08-15 17.70 17.80 17.60 17.80 0.0M
2023-08-14 17.60 17.80 17.60 17.80 0.0M
2023-08-11 17.75 17.75 17.60 17.75 0.0M
2023-08-10 17.60 17.85 17.60 17.60 0.0M
2023-08-09 17.95 18.00 17.60 17.60 0.0M
2023-08-08 17.90 17.90 17.60 17.70 0.0M
2023-08-07 17.55 17.90 17.55 17.90 0.0M
2023-08-04 17.70 17.90 17.65 17.90 0.0M
2023-08-03 17.75 17.75 17.55 17.60 0.0M
2023-08-02 17.80 17.90 17.65 17.75 0.0M
2023-08-01 17.70 17.90 17.65 17.80 0.0M
2023-07-31 17.85 17.90 17.65 17.90 0.0M
2023-07-28 18.05 18.05 17.75 17.95 0.0M
2023-07-27 17.75 18.05 17.75 17.80 0.0M
2023-07-26 17.90 18.15 17.60 18.00 0.0M
2023-07-25 17.95 18.15 17.95 18.00 0.0M
2023-07-24 18.25 18.25 17.85 17.95 0.0M
2023-07-21 18.00 18.25 17.95 17.95 0.0M
2023-07-20 18.00 18.10 17.95 18.10 0.0M
2023-07-19 18.10 18.20 18.00 18.10 0.0M
2023-07-18 18.40 18.40 18.00 18.00 0.0M
2023-07-17 18.40 18.40 18.05 18.05 0.0M
2023-07-14 18.40 18.40 18.10 18.20 0.0M
2023-07-13 18.20 18.50 18.20 18.40 0.0M
2023-07-12 18.30 18.50 18.10 18.50 0.0M
2023-07-11 18.30 18.30 17.85 18.30 0.0M
2023-07-10 19.00 19.05 18.80 18.80 0.0M
2023-07-07 18.90 19.00 18.85 19.00 0.0M
2023-07-06 19.05 19.05 18.60 18.60 0.0M
2023-07-05 19.00 19.05 18.60 18.60 0.0M
2023-07-04 18.65 19.00 18.55 19.00 0.0M
2023-07-03 18.95 18.95 18.60 18.95 0.0M
2023-06-30 18.95 19.00 18.50 18.50 0.0M
2023-06-29 18.90 18.95 18.85 18.95 0.0M
2023-06-28 18.80 18.95 18.70 18.95 0.0M
2023-06-27 18.25 18.70 18.05 18.70 0.0M
2023-06-26 18.25 18.55 18.25 18.55 0.0M
2023-06-23 18.90 18.90 18.30 18.30 0.0M
2023-06-22 18.70 18.90 18.60 18.75 0.0M
2023-06-21 19.00 19.00 18.65 18.85 0.0M
2023-06-20 18.70 19.00 18.65 19.00 0.0M
2023-06-19 18.90 18.95 18.60 18.80 0.0M
2023-06-16 19.05 19.05 18.90 18.95 0.0M
2023-06-15 18.95 19.05 18.90 19.05 0.0M
2023-06-14 19.00 19.05 18.95 19.00 0.0M
2023-06-13 19.05 19.05 18.95 19.00 0.0M
2023-06-12 19.05 19.05 19.00 19.05 0.0M
2023-06-09 19.05 19.05 18.95 19.05 0.0M
2023-06-08 19.05 19.05 18.95 19.05 0.0M
2023-06-07 19.05 19.05 18.90 19.05 0.0M
2023-06-06 19.05 19.05 19.00 19.00 0.0M
2023-06-05 19.05 19.05 19.00 19.00 0.0M
2023-06-02 19.05 19.05 18.90 19.00 0.0M
2023-06-01 19.00 19.05 18.95 19.05 0.0M
2023-05-31 19.05 19.05 18.90 18.90 0.0M
2023-05-30 19.05 19.05 18.95 18.95 0.0M
2023-05-29 19.05 19.05 19.00 19.05 0.0M
2023-05-26 19.00 19.00 18.80 19.00 0.0M
2023-05-25 19.00 19.05 18.75 19.00 0.0M
2023-05-24 19.00 19.00 18.70 19.00 0.0M
2023-05-23 18.85 19.05 18.70 19.00 0.0M
2023-05-22 18.80 18.85 18.40 18.70 0.0M
2023-05-19 18.65 18.85 18.50 18.80 0.0M
2023-05-18 18.80 18.85 18.80 18.85 0.0M
2023-05-17 18.95 18.95 18.60 18.95 0.0M
2023-05-16 19.10 19.10 18.80 18.85 0.0M
2023-05-15 18.75 19.05 18.60 18.95 0.0M
2023-05-12 18.55 18.95 18.40 18.45 0.0M
2023-05-11 18.75 18.80 18.50 18.50 0.0M
2023-05-10 18.50 18.80 18.35 18.70 0.0M
2023-05-09 18.20 18.55 18.15 18.45 0.0M
2023-05-08 18.05 18.20 18.05 18.15 0.0M
2023-05-05 17.80 18.25 17.80 18.20 0.0M
2023-05-04 18.15 18.25 17.95 18.20 0.0M
2023-05-03 18.20 18.20 17.95 18.20 0.0M
2023-05-02 18.15 18.20 18.00 18.15 0.0M
2023-04-28 18.00 18.15 17.75 18.15 0.0M
2023-04-27 18.05 18.20 17.85 18.15 0.0M
2023-04-26 17.95 18.10 17.75 18.00 0.0M
2023-04-25 17.95 17.95 17.90 17.95 0.0M
2023-04-24 18.05 18.10 17.60 17.75 0.0M
2023-04-21 18.00 18.05 17.80 18.05 0.0M
2023-04-20 17.95 18.05 17.75 18.05 0.0M
2023-04-19 18.10 18.10 17.75 18.00 0.0M
2023-04-18 17.70 18.00 17.70 18.00 0.0M
2023-04-17 17.70 17.75 17.60 17.70 0.0M
2023-04-14 18.00 18.10 17.75 17.75 0.0M
2023-04-13 18.20 18.20 17.75 17.90 0.0M
2023-04-12 17.85 18.15 17.70 18.15 0.0M
2023-04-11 18.10 18.30 17.70 18.00 0.0M
2023-04-06 18.05 18.25 18.00 18.10 0.0M
2023-04-05 18.05 18.05 17.70 17.80 0.0M
2023-04-04 17.75 18.15 17.70 17.70 0.0M
2023-04-03 17.95 18.00 17.65 18.00 0.0M
2023-03-31 18.00 18.00 17.40 17.90 0.0M
2023-03-30 17.70 17.95 17.25 17.85 0.0M
2023-03-29 17.70 17.75 17.70 17.70 0.0M
2023-03-28 17.30 17.60 17.00 17.60 0.0M
2023-03-27 16.80 17.25 16.75 17.25 0.0M
2023-03-24 16.75 16.90 16.55 16.55 0.0M
2023-03-23 16.95 16.95 16.65 16.80 0.0M
2023-03-22 17.00 17.00 16.85 16.85 0.0M
2023-03-21 17.00 17.00 16.75 17.00 0.0M
2023-03-20 17.10 17.20 16.75 16.95 0.0M
2023-03-17 17.00 17.45 16.90 17.00 0.0M
2023-03-16 17.45 17.85 17.00 17.10 0.0M
2023-03-15 17.40 17.80 17.15 17.30 0.0M
2023-03-14 17.30 17.55 17.30 17.30 0.0M
2023-03-13 17.65 17.95 17.10 17.30 0.0M
2023-03-10 17.70 17.95 17.40 17.50 0.0M
2023-03-09 17.95 18.00 17.60 17.65 0.0M
2023-03-08 18.05 18.05 17.70 18.00 0.0M
2023-03-07 18.25 18.25 17.65 17.65 0.0M
2023-03-06 18.00 18.25 17.90 17.90 0.0M
2023-03-03 17.95 18.05 17.90 17.90 0.0M
2023-03-02 17.70 17.95 17.60 17.95 0.0M
2023-03-01 18.15 18.25 17.70 17.70 0.0M
2023-02-28 18.00 18.10 17.90 17.95 0.0M
2023-02-27 17.90 18.10 17.30 18.00 0.0M
2023-02-24 17.90 17.90 17.60 17.65 0.0M
2023-02-23 17.85 18.00 17.60 17.85 0.0M
2023-02-22 17.60 17.80 17.55 17.60 0.0M
2023-02-21 17.75 18.00 17.55 17.80 0.0M
2023-02-20 17.70 17.75 17.30 17.75 0.0M
2023-02-17 17.50 17.80 17.30 17.65 0.0M
2023-02-16 17.00 17.75 17.00 17.40 0.0M
2023-02-15 17.25 17.40 16.85 17.00 0.0M
2023-02-14 17.10 17.50 17.05 17.05 0.0M
2023-02-13 17.50 17.50 17.20 17.50 0.0M
2023-02-10 17.30 17.50 17.10 17.40 0.0M
2023-02-09 17.40 17.40 16.90 17.40 0.0M
2023-02-08 16.90 17.35 16.75 16.90 0.0M
2023-02-07 17.50 17.80 16.85 17.05 0.0M
2023-02-06 16.85 17.45 16.70 17.45 0.0M
2023-02-03 17.20 17.20 16.90 17.10 0.0M
2023-02-02 17.20 17.20 16.70 17.10 0.0M
2023-02-01 16.90 17.15 16.70 16.75 0.0M
2023-01-31 16.75 17.00 16.75 16.75 0.0M
2023-01-30 16.80 17.00 16.70 16.85 0.0M
2023-01-27 17.40 17.40 16.85 17.00 0.0M
2023-01-26 17.00 17.30 16.95 17.20 0.0M
2023-01-25 17.05 17.30 16.90 16.90 0.0M
2023-01-24 17.40 17.40 16.95 17.00 0.0M
2023-01-23 17.05 17.45 17.05 17.15 0.0M
2023-01-20 17.10 17.10 16.70 16.85 0.0M
2023-01-19 17.20 17.35 16.90 17.00 0.0M
2023-01-18 16.85 17.00 16.70 16.70 0.0M
2023-01-17 16.95 16.95 16.80 16.80 0.0M
2023-01-16 16.95 16.95 16.70 16.80 0.0M
2023-01-13 16.95 16.95 16.65 16.65 0.0M
2023-01-12 16.75 16.95 16.75 16.75 0.0M
2023-01-11 16.50 16.70 16.50 16.60 0.0M
2023-01-10 16.95 16.95 16.50 16.50 0.0M
2023-01-09 16.70 16.85 16.60 16.80 0.0M
2023-01-06 16.75 17.05 16.60 16.90 0.0M
2023-01-05 17.00 17.30 16.80 16.80 0.0M
2023-01-04 16.75 17.20 16.75 16.75 0.0M
2023-01-03 17.20 17.20 16.65 16.70 0.0M
2023-01-02 17.00 17.50 16.75 17.25 0.0M