Wavestone SA (WAVE)

WAVE
🏛️ 프랑스 →
47.20
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
2024-12-31 41.70 42.95 41.60 42.95 0.0M
2024-12-30 42.15 42.20 41.25 41.60 0.0M
2024-12-27 41.85 43.10 41.85 42.15 0.0M
2024-12-24 40.95 41.75 40.95 41.60 0.0M
2024-12-23 39.80 40.95 39.40 40.85 0.0M
2024-12-20 39.20 40.20 38.65 40.00 0.0M
2024-12-19 40.55 40.55 39.25 39.40 0.0M
2024-12-18 41.25 41.25 40.50 40.60 0.0M
2024-12-17 40.50 41.90 40.25 41.55 0.0M
2024-12-16 41.60 41.95 40.05 40.55 0.0M
2024-12-13 43.50 44.00 42.30 42.55 0.0M
2024-12-12 44.20 44.60 43.20 43.50 0.0M
2024-12-11 42.90 43.40 42.75 43.35 0.0M
2024-12-10 42.20 43.40 42.00 43.00 0.0M
2024-12-09 41.10 42.55 40.90 42.55 0.0M
2024-12-06 40.10 40.85 39.90 40.85 0.0M
2024-12-05 41.60 42.45 39.80 41.35 0.1M
2024-12-04 44.60 45.05 43.70 44.10 0.0M
2024-12-03 42.00 43.85 41.90 43.85 0.0M
2024-12-02 45.00 45.00 42.35 43.00 0.0M
2024-11-29 47.35 47.40 45.70 46.10 0.0M
2024-11-28 46.00 47.80 46.00 47.15 0.0M
2024-11-27 45.60 46.50 45.10 46.35 0.0M
2024-11-26 46.50 46.65 45.40 45.60 0.0M
2024-11-25 46.00 47.05 46.00 46.80 0.0M
2024-11-22 45.40 46.75 45.40 46.00 0.0M
2024-11-21 45.10 45.40 44.55 45.40 0.0M
2024-11-20 45.00 45.70 44.75 44.80 0.0M
2024-11-19 45.30 45.85 44.60 44.80 0.0M
2024-11-18 44.90 45.20 44.50 45.15 0.0M
2024-11-15 46.50 46.50 44.85 45.00 0.0M
2024-11-14 46.00 47.15 46.00 46.55 0.0M
2024-11-13 46.40 46.60 45.40 45.75 0.0M
2024-11-12 46.30 47.10 45.70 46.85 0.0M
2024-11-11 45.95 47.15 45.95 46.50 0.0M
2024-11-08 47.60 47.70 46.75 46.75 0.0M
2024-11-07 46.05 47.55 46.00 47.45 0.0M
2024-11-06 47.95 48.00 45.90 46.00 0.0M
2024-11-05 48.40 48.40 47.00 47.00 0.0M
2024-11-04 48.45 48.85 48.00 48.20 0.0M
2024-11-01 48.75 49.15 47.90 47.90 0.0M
2024-10-31 50.00 50.20 47.35 48.75 0.1M
2024-10-30 53.80 53.80 51.70 52.00 0.0M
2024-10-29 54.00 54.80 53.80 53.80 0.0M
2024-10-28 55.00 55.30 53.30 53.80 0.1M
2024-10-25 54.90 55.50 54.30 54.70 0.0M
2024-10-24 55.20 55.90 55.00 55.00 0.0M
2024-10-23 56.20 56.70 55.00 55.00 0.0M
2024-10-22 55.90 56.60 55.70 55.90 0.0M
2024-10-21 56.70 57.50 55.00 55.40 0.0M
2024-10-18 55.70 57.10 55.70 56.50 0.0M
2024-10-17 55.40 56.10 55.00 55.70 0.0M
2024-10-16 55.30 56.00 54.60 55.40 0.0M
2024-10-15 56.40 56.40 55.00 55.30 0.0M
2024-10-14 56.60 56.70 56.10 56.20 0.0M
2024-10-11 56.50 56.80 56.20 56.60 0.0M
2024-10-10 56.30 56.50 55.70 56.50 0.0M
2024-10-09 55.50 56.30 55.40 56.10 0.0M
2024-10-08 55.10 55.50 54.40 55.50 0.0M
2024-10-07 55.00 55.90 55.00 55.10 0.0M
2024-10-04 54.80 55.90 54.80 55.20 0.0M
2024-10-03 55.80 55.90 55.10 55.10 0.0M
2024-10-02 56.00 56.10 55.30 55.50 0.0M
2024-10-01 55.50 56.50 55.30 55.60 0.0M
2024-09-30 56.00 56.40 55.30 55.50 0.0M
2024-09-27 55.30 56.50 55.30 56.10 0.0M
2024-09-26 53.50 55.80 53.50 55.60 0.0M
2024-09-25 54.80 54.80 53.60 53.60 0.0M
2024-09-24 53.70 54.50 53.60 54.50 0.0M
2024-09-23 53.00 54.60 52.80 53.70 0.0M
2024-09-20 53.40 54.20 52.80 53.60 0.3M
2024-09-19 52.40 53.50 51.50 53.30 0.0M
2024-09-18 53.40 53.40 50.80 51.00 0.0M
2024-09-17 54.80 54.80 52.90 53.50 0.0M
2024-09-16 54.90 55.00 54.10 54.50 0.0M
2024-09-13 54.70 56.20 54.70 54.90 0.0M
2024-09-12 54.90 55.70 54.10 54.70 0.0M
2024-09-11 55.40 55.70 53.80 54.50 0.0M
2024-09-10 54.10 55.50 54.10 55.00 0.0M
2024-09-09 53.90 54.80 53.50 53.80 0.0M
2024-09-06 53.30 55.10 53.10 53.90 0.0M
2024-09-05 52.90 54.10 52.90 53.00 0.0M
2024-09-04 53.60 53.60 52.60 53.10 0.0M
2024-09-03 55.30 55.80 53.80 54.20 0.0M
2024-09-02 58.00 58.00 55.30 55.30 0.0M
2024-08-30 56.10 58.10 56.10 57.50 0.0M
2024-08-29 55.80 56.80 55.70 56.10 0.0M
2024-08-28 55.60 56.20 54.90 55.50 0.0M
2024-08-27 56.20 57.30 55.90 55.90 0.0M
2024-08-26 53.00 57.20 52.30 56.70 0.0M
2024-08-23 52.50 52.80 51.90 52.80 0.0M
2024-08-22 52.50 52.70 52.20 52.20 0.0M
2024-08-21 51.60 52.50 51.50 52.50 0.0M
2024-08-20 52.40 52.70 51.40 51.40 0.0M
2024-08-19 52.10 52.80 52.00 52.40 0.0M
2024-08-16 52.50 53.20 52.00 52.00 0.0M
2024-08-15 51.90 52.70 51.60 52.60 0.0M
2024-08-14 51.90 52.20 51.60 51.70 0.0M
2024-08-13 51.00 51.80 50.80 51.70 0.0M
2024-08-12 52.10 52.10 50.80 50.80 0.0M
2024-08-09 51.50 52.20 51.50 51.90 0.0M
2024-08-08 51.90 51.90 51.00 51.30 0.0M
2024-08-07 51.40 52.80 51.40 52.10 0.0M
2024-08-06 51.30 51.80 50.90 51.00 0.0M
2024-08-05 50.60 51.40 49.25 51.30 0.0M
2024-08-02 52.00 52.80 51.20 51.40 0.0M
2024-08-01 53.80 54.00 52.30 52.30 0.0M
2024-07-31 52.80 54.00 52.60 53.70 0.0M
2024-07-30 53.30 54.20 52.50 52.60 0.0M
2024-07-29 54.60 54.80 53.50 53.50 0.0M
2024-07-26 53.70 54.60 53.70 54.00 0.0M
2024-07-25 56.30 56.30 53.10 53.70 0.0M
2024-07-24 56.10 56.90 56.00 56.20 0.0M
2024-07-23 57.30 57.70 56.00 56.20 0.0M
2024-07-22 57.20 58.30 57.10 57.30 0.0M
2024-07-19 57.90 58.00 57.00 57.00 0.0M
2024-07-18 56.90 58.50 56.60 57.70 0.0M
2024-07-17 56.00 57.40 55.70 56.80 0.0M
2024-07-16 56.10 56.10 54.60 56.00 0.0M
2024-07-15 56.80 56.90 56.00 56.20 0.0M
2024-07-12 58.70 58.70 55.70 57.00 0.0M
2024-07-11 57.60 58.90 56.90 58.50 0.0M
2024-07-10 57.80 57.80 56.60 57.40 0.0M
2024-07-09 57.60 58.20 57.10 57.50 0.0M
2024-07-08 57.80 57.80 56.40 57.00 0.0M
2024-07-05 57.00 57.80 56.90 57.30 0.0M
2024-07-04 56.50 57.30 55.50 56.80 0.0M
2024-07-03 54.80 56.00 54.70 55.90 0.0M
2024-07-02 54.90 55.00 53.60 54.60 0.0M
2024-07-01 53.00 54.90 52.10 54.90 0.0M
2024-06-28 52.00 52.10 50.80 51.20 0.0M
2024-06-27 52.20 53.40 52.00 52.20 0.0M
2024-06-26 52.70 53.30 52.10 52.40 0.0M
2024-06-25 53.00 53.20 52.30 52.30 0.0M
2024-06-24 53.00 53.90 52.90 53.40 0.0M
2024-06-21 54.50 54.80 53.10 53.10 0.0M
2024-06-20 55.00 55.30 54.40 55.00 0.0M
2024-06-19 56.30 56.50 55.00 55.00 0.0M
2024-06-18 56.00 57.50 56.00 56.40 0.0M
2024-06-17 59.00 59.50 55.30 55.30 0.0M
2024-06-14 60.30 60.40 58.30 59.30 0.0M
2024-06-13 63.50 63.50 60.70 60.70 0.0M
2024-06-12 62.40 63.50 61.40 63.40 0.0M
2024-06-11 64.50 64.50 62.30 62.70 0.0M
2024-06-10 65.80 66.20 63.80 64.90 0.0M
2024-06-07 64.70 67.20 64.50 67.20 0.0M
2024-06-06 63.80 64.70 63.40 64.50 0.0M
2024-06-05 62.60 63.60 60.10 63.60 0.0M
2024-06-04 63.00 64.40 61.90 62.60 0.0M
2024-06-03 59.80 60.50 59.70 60.10 0.0M
2024-05-31 60.50 60.90 59.60 59.60 0.0M
2024-05-30 60.40 60.70 59.70 60.70 0.0M
2024-05-29 60.60 61.30 60.60 60.60 0.0M
2024-05-28 61.00 61.70 60.70 60.70 0.0M
2024-05-27 59.80 61.50 59.80 61.00 0.0M
2024-05-24 60.50 60.90 59.60 60.50 0.0M
2024-05-23 60.70 61.10 60.60 60.90 0.0M
2024-05-22 61.00 61.10 60.60 60.70 0.0M
2024-05-21 60.60 61.20 60.40 61.00 0.0M
2024-05-20 61.20 61.60 60.60 60.60 0.0M
2024-05-17 60.60 61.30 60.00 61.20 0.0M
2024-05-16 60.00 61.40 60.00 60.80 0.0M
2024-05-15 59.90 60.30 59.30 59.80 0.0M
2024-05-14 58.00 59.90 58.00 59.90 0.0M
2024-05-13 58.60 58.80 58.00 58.10 0.0M
2024-05-10 58.70 58.90 58.10 58.80 0.0M
2024-05-09 58.50 58.80 58.30 58.50 0.0M
2024-05-08 58.50 59.00 58.00 58.00 0.0M
2024-05-07 58.30 58.30 57.00 58.30 0.0M
2024-05-06 58.00 58.60 57.80 57.80 0.0M
2024-05-03 57.10 57.70 56.70 57.70 0.0M
2024-05-02 54.90 57.50 54.90 56.50 0.0M
2024-04-30 54.30 54.60 50.10 53.50 0.0M
2024-04-29 54.90 55.40 54.10 55.20 0.0M
2024-04-26 54.30 55.00 54.20 54.70 0.0M
2024-04-25 54.90 54.90 53.20 53.70 0.0M
2024-04-24 53.70 55.20 53.70 54.70 0.0M
2024-04-23 53.60 54.00 53.00 53.10 0.0M
2024-04-22 52.50 53.90 52.30 53.30 0.0M
2024-04-19 52.00 52.90 52.00 52.50 0.0M
2024-04-18 53.20 53.20 52.00 52.60 0.0M
2024-04-17 53.00 53.40 52.80 53.00 0.0M
2024-04-16 52.80 53.00 52.10 53.00 0.0M
2024-04-15 53.80 54.10 52.80 53.70 0.0M
2024-04-12 54.70 54.80 53.40 53.80 0.0M
2024-04-11 54.40 54.70 53.80 54.50 0.0M
2024-04-10 56.10 56.60 54.30 54.60 0.0M
2024-04-09 56.20 57.00 56.00 56.00 0.0M
2024-04-08 54.60 56.30 54.60 56.00 0.0M
2024-04-05 55.10 55.10 54.10 54.80 0.0M
2024-04-04 55.10 55.80 55.00 55.60 0.0M
2024-04-03 55.60 55.60 54.30 55.40 0.0M
2024-04-02 56.50 57.10 55.10 55.50 0.0M
2024-03-28 54.20 56.40 53.60 56.10 0.0M
2024-03-27 55.50 55.80 54.40 54.40 0.0M
2024-03-26 56.10 56.50 55.20 55.90 0.0M
2024-03-25 57.10 57.30 56.20 56.30 0.0M
2024-03-22 57.60 57.60 56.30 56.90 0.0M
2024-03-21 58.00 58.80 57.40 57.80 0.0M
2024-03-20 57.30 57.80 56.90 57.40 0.0M
2024-03-19 57.40 57.50 56.70 57.10 0.0M
2024-03-18 56.70 57.80 56.50 57.20 0.0M
2024-03-15 57.00 57.70 56.20 56.20 0.0M
2024-03-14 58.00 58.30 55.90 56.80 0.0M
2024-03-13 57.00 58.50 56.40 58.10 0.0M
2024-03-12 56.10 57.50 56.00 56.90 0.0M
2024-03-11 56.70 57.00 55.80 55.80 0.0M
2024-03-08 58.00 58.40 57.60 57.60 0.0M
2024-03-07 58.60 58.90 57.80 58.00 0.0M
2024-03-06 56.50 58.00 56.20 57.90 0.0M
2024-03-05 56.50 57.40 56.00 56.30 0.0M
2024-03-04 56.10 57.20 55.80 56.70 0.0M
2024-03-01 56.40 56.60 55.50 56.00 0.0M
2024-02-29 56.60 56.70 55.70 56.00 0.0M
2024-02-28 55.90 56.90 55.80 56.40 0.0M
2024-02-27 54.80 56.00 54.20 56.00 0.0M
2024-02-26 54.60 55.00 54.60 54.60 0.0M
2024-02-23 55.20 55.20 54.30 54.50 0.0M
2024-02-22 53.80 55.40 53.80 55.20 0.0M
2024-02-21 54.00 54.50 53.30 53.50 0.0M
2024-02-20 56.00 56.00 54.10 54.10 0.0M
2024-02-19 58.90 59.00 55.20 55.40 0.0M
2024-02-16 58.80 59.80 58.80 59.40 0.0M
2024-02-15 59.10 59.70 58.30 58.60 0.0M
2024-02-14 57.40 59.30 57.00 58.90 0.0M
2024-02-13 57.90 57.90 56.70 57.20 0.0M
2024-02-12 57.90 58.60 57.80 57.80 0.0M
2024-02-09 59.50 59.50 57.60 57.90 0.0M
2024-02-08 59.00 59.80 58.90 59.40 0.0M
2024-02-07 59.80 59.80 58.60 58.80 0.0M
2024-02-06 59.70 60.00 59.40 59.60 0.0M
2024-02-05 60.60 60.90 59.40 59.40 0.0M
2024-02-02 61.50 61.80 60.40 60.60 0.0M
2024-02-01 61.80 62.00 61.20 61.30 0.0M
2024-01-31 61.30 61.50 60.20 61.40 0.0M
2024-01-30 63.00 63.00 61.10 61.10 0.0M
2024-01-29 66.00 66.00 62.50 63.00 0.0M
2024-01-26 62.40 64.20 62.10 64.20 0.0M
2024-01-25 61.30 62.30 60.80 62.30 0.0M
2024-01-24 61.00 62.00 60.60 61.10 0.0M
2024-01-23 60.90 61.00 59.60 60.80 0.0M
2024-01-22 60.20 60.70 59.80 60.50 0.0M
2024-01-19 62.50 62.50 59.70 59.70 0.0M
2024-01-18 62.40 62.70 61.80 62.40 0.0M
2024-01-17 60.10 62.50 59.90 62.50 0.0M
2024-01-16 59.90 60.70 59.20 60.70 0.0M
2024-01-15 60.60 60.90 59.80 60.50 0.0M
2024-01-12 61.20 62.00 60.10 60.60 0.0M
2024-01-11 59.00 60.90 59.00 60.70 0.0M
2024-01-10 58.00 59.00 58.00 58.80 0.0M
2024-01-09 58.20 58.60 57.90 58.10 0.0M
2024-01-08 57.00 58.30 57.00 58.00 0.0M
2024-01-05 57.70 58.00 56.70 57.60 0.0M
2024-01-04 58.00 58.90 57.70 58.10 0.0M
2024-01-03 58.40 58.50 57.90 58.20 0.0M
2024-01-02 59.70 59.70 58.00 58.80 0.0M