Xilam Animation (XIL)

XIL
🏛️ 프랑스 →
3.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 41.50 41.60 41.45 41.60 0.0M
2021-12-30 40.80 41.50 40.80 41.35 0.0M
2021-12-29 40.80 41.50 40.75 40.75 0.0M
2021-12-28 40.85 40.85 40.30 40.80 0.0M
2021-12-27 40.35 40.85 40.20 40.75 0.0M
2021-12-24 40.80 40.80 40.70 40.80 0.0M
2021-12-23 40.50 40.70 40.50 40.65 0.0M
2021-12-22 40.70 40.80 40.40 40.80 0.0M
2021-12-21 40.35 40.75 40.00 40.40 0.0M
2021-12-20 40.15 40.35 39.95 40.35 0.0M
2021-12-17 40.50 40.50 40.00 40.15 0.0M
2021-12-16 40.00 40.50 40.00 40.50 0.0M
2021-12-15 40.05 40.45 39.95 39.95 0.0M
2021-12-14 40.50 40.50 40.10 40.10 0.0M
2021-12-13 40.60 40.75 40.05 40.05 0.0M
2021-12-10 38.20 39.15 38.20 39.15 0.0M
2021-12-09 38.80 39.20 38.15 38.50 0.0M
2021-12-08 38.95 39.00 38.80 38.85 0.0M
2021-12-07 38.75 39.60 38.50 39.00 0.0M
2021-12-06 39.50 39.50 37.30 37.75 0.0M
2021-12-03 39.95 39.95 39.60 39.60 0.0M
2021-12-02 40.60 40.60 39.85 39.85 0.0M
2021-12-01 40.50 40.65 40.05 40.05 0.0M
2021-11-30 40.05 40.20 39.40 40.00 0.0M
2021-11-29 39.00 40.50 38.70 39.30 0.0M
2021-11-26 39.50 39.55 38.50 39.50 0.0M
2021-11-25 40.40 40.40 40.05 40.05 0.0M
2021-11-24 39.90 40.40 39.90 40.20 0.0M
2021-11-23 40.40 40.45 39.90 40.20 0.0M
2021-11-22 40.30 40.30 39.55 40.05 0.0M
2021-11-19 40.00 40.20 39.65 39.85 0.0M
2021-11-18 40.25 40.25 39.70 40.00 0.0M
2021-11-17 40.25 40.30 38.90 40.20 0.0M
2021-11-16 40.50 40.50 40.00 40.30 0.0M
2021-11-15 40.30 40.40 39.80 40.40 0.0M
2021-11-12 40.35 40.35 39.90 40.30 0.0M
2021-11-11 39.85 40.05 39.85 40.05 0.0M
2021-11-10 38.70 41.00 38.55 39.85 0.0M
2021-11-09 38.90 39.50 38.70 38.70 0.0M
2021-11-08 39.65 39.65 38.80 39.05 0.0M
2021-11-05 39.70 39.70 38.40 39.35 0.0M
2021-11-04 40.00 40.40 39.50 39.75 0.0M
2021-11-03 40.20 40.40 39.90 40.10 0.0M
2021-11-02 40.40 40.40 40.15 40.20 0.0M
2021-11-01 40.40 40.40 40.20 40.30 0.0M
2021-10-29 40.50 40.55 40.20 40.40 0.0M
2021-10-28 41.70 41.70 40.70 40.75 0.0M
2021-10-27 41.10 41.70 40.80 41.70 0.0M
2021-10-26 40.90 40.90 40.35 40.90 0.0M
2021-10-25 40.00 40.80 39.35 40.65 0.0M
2021-10-22 39.60 40.15 39.35 40.00 0.0M
2021-10-21 40.10 40.25 39.15 39.70 0.0M
2021-10-20 40.30 40.45 39.15 39.55 0.0M
2021-10-19 39.70 40.35 39.40 40.35 0.0M
2021-10-18 40.40 40.40 39.25 40.10 0.0M
2021-10-15 40.70 40.70 38.90 39.60 0.0M
2021-10-14 41.00 41.00 39.90 40.60 0.0M
2021-10-13 40.35 40.40 39.60 39.90 0.0M
2021-10-12 39.95 40.40 39.90 40.40 0.0M
2021-10-11 41.00 41.10 39.50 40.00 0.0M
2021-10-08 40.40 40.60 39.95 40.60 0.0M
2021-10-07 40.05 40.70 40.05 40.70 0.0M
2021-10-06 41.50 41.50 40.00 40.00 0.0M
2021-10-05 41.05 42.00 40.50 41.50 0.0M
2021-10-04 41.95 41.95 39.70 40.70 0.0M
2021-10-01 39.60 41.50 39.50 41.50 0.0M
2021-09-30 39.15 40.05 38.25 40.05 0.0M
2021-09-29 35.90 37.15 35.60 36.15 0.0M
2021-09-28 36.80 36.80 35.50 35.90 0.0M
2021-09-27 37.30 37.30 36.50 36.70 0.0M
2021-09-24 36.80 37.85 36.50 37.25 0.0M
2021-09-23 36.90 37.50 36.65 36.75 0.0M
2021-09-22 35.70 36.55 35.30 36.55 0.0M
2021-09-21 34.85 35.85 34.85 35.30 0.0M
2021-09-20 36.60 36.60 34.20 35.65 0.0M
2021-09-17 36.50 36.70 35.80 36.40 0.0M
2021-09-16 36.40 36.65 36.15 36.60 0.0M
2021-09-15 35.70 36.40 35.70 36.40 0.0M
2021-09-14 36.30 36.30 35.20 35.65 0.0M
2021-09-13 36.20 36.35 35.80 36.00 0.0M
2021-09-10 36.00 36.60 35.80 36.00 0.0M
2021-09-09 35.90 36.30 35.90 36.00 0.0M
2021-09-08 36.25 36.60 35.80 36.35 0.0M
2021-09-07 36.25 36.25 35.80 36.25 0.0M
2021-09-06 37.00 37.00 36.10 36.10 0.0M
2021-09-03 37.30 37.30 36.80 37.00 0.0M
2021-09-02 37.35 37.35 37.00 37.10 0.0M
2021-09-01 36.90 37.40 36.90 37.35 0.0M
2021-08-31 37.15 37.35 36.75 36.90 0.0M
2021-08-30 37.15 37.45 36.70 37.15 0.0M
2021-08-27 37.20 37.75 37.00 37.50 0.0M
2021-08-26 37.25 37.60 37.20 37.20 0.0M
2021-08-25 37.20 37.45 37.10 37.25 0.0M
2021-08-24 37.60 37.70 37.40 37.40 0.0M
2021-08-23 37.25 37.40 36.70 37.40 0.0M
2021-08-20 36.75 37.00 36.55 36.90 0.0M
2021-08-19 37.60 37.60 36.50 37.45 0.0M
2021-08-18 37.70 37.70 37.00 37.35 0.0M
2021-08-17 37.90 37.90 37.35 37.70 0.0M
2021-08-16 37.80 37.80 36.90 37.75 0.0M
2021-08-13 38.45 38.45 36.50 37.25 0.0M
2021-08-12 37.75 38.40 37.60 38.00 0.0M
2021-08-11 37.55 37.70 36.85 37.70 0.0M
2021-08-10 36.75 37.60 36.75 37.25 0.0M
2021-08-09 36.60 37.60 36.55 36.80 0.0M
2021-08-06 36.70 37.05 36.40 36.80 0.0M
2021-08-05 36.45 36.95 36.30 36.70 0.0M
2021-08-04 36.60 36.95 36.45 36.50 0.0M
2021-08-03 37.60 37.60 36.15 36.65 0.0M
2021-08-02 38.30 38.45 36.80 37.60 0.0M
2021-07-30 39.75 40.35 38.45 38.70 0.0M
2021-07-29 39.60 40.20 39.30 39.75 0.0M
2021-07-28 39.50 40.30 38.95 39.65 0.0M
2021-07-27 38.20 39.10 37.25 39.10 0.0M
2021-07-26 39.60 40.00 38.05 38.20 0.0M
2021-07-23 42.30 42.30 38.65 39.50 0.0M
2021-07-22 42.40 43.10 41.80 43.10 0.0M
2021-07-21 39.65 42.40 39.30 42.40 0.0M
2021-07-20 39.65 40.10 38.00 39.50 0.0M
2021-07-19 40.55 40.60 39.05 39.40 0.0M
2021-07-16 41.05 41.30 40.55 40.80 0.0M
2021-07-15 41.45 41.45 40.60 40.75 0.0M
2021-07-14 41.85 41.85 41.25 41.50 0.0M
2021-07-13 42.10 42.40 41.25 41.30 0.0M
2021-07-12 42.50 43.30 42.10 42.10 0.0M
2021-07-09 42.30 43.00 42.30 43.00 0.0M
2021-07-08 44.30 44.30 42.30 42.30 0.0M
2021-07-07 43.95 44.35 43.95 44.20 0.0M
2021-07-06 44.70 44.70 43.85 43.95 0.0M
2021-07-05 44.00 44.70 43.65 44.70 0.0M
2021-07-02 41.80 42.95 41.80 42.20 0.0M
2021-07-01 42.15 42.45 41.90 42.10 0.0M
2021-06-30 42.00 42.50 42.00 42.00 0.0M
2021-06-29 42.55 42.65 41.90 42.00 0.0M
2021-06-28 42.95 42.95 42.60 42.65 0.0M
2021-06-25 43.25 43.25 42.95 42.95 0.0M
2021-06-24 43.10 43.70 42.85 43.25 0.0M
2021-06-23 43.00 43.45 42.95 43.10 0.0M
2021-06-22 43.00 43.70 42.85 43.55 0.0M
2021-06-21 43.00 43.30 42.65 43.00 0.0M
2021-06-18 43.60 43.60 43.10 43.25 0.0M
2021-06-17 43.20 43.90 43.20 43.60 0.0M
2021-06-16 44.00 44.00 43.00 43.50 0.0M
2021-06-15 44.05 44.15 43.90 44.00 0.0M
2021-06-14 43.20 44.05 43.20 44.00 0.0M
2021-06-11 43.05 43.85 43.05 43.20 0.0M
2021-06-10 43.60 43.95 43.00 43.00 0.0M
2021-06-09 43.90 44.05 42.70 43.50 0.0M
2021-06-08 44.00 44.30 43.85 43.90 0.0M
2021-06-07 42.80 43.65 42.80 43.45 0.0M
2021-06-04 43.00 43.45 42.75 42.75 0.0M
2021-06-03 43.00 43.70 42.90 43.70 0.0M
2021-06-02 43.65 43.70 42.90 43.10 0.0M
2021-06-01 43.95 44.00 43.60 43.60 0.0M
2021-05-31 44.55 44.55 43.45 44.00 0.0M
2021-05-28 44.05 44.55 44.05 44.30 0.0M
2021-05-27 44.05 44.35 44.05 44.15 0.0M
2021-05-26 45.00 45.00 44.05 44.30 0.0M
2021-05-25 45.45 45.50 44.75 45.00 0.0M
2021-05-24 45.50 45.60 45.00 45.40 0.0M
2021-05-21 45.20 45.45 44.75 45.30 0.0M
2021-05-20 44.65 45.75 44.65 45.20 0.0M
2021-05-19 43.85 44.95 43.85 44.65 0.0M
2021-05-18 44.25 45.15 44.05 45.15 0.0M
2021-05-17 43.00 44.20 43.00 44.20 0.0M
2021-05-14 43.05 43.40 42.55 43.00 0.0M
2021-05-13 42.80 43.15 42.60 43.05 0.0M
2021-05-12 42.90 43.15 42.10 43.15 0.0M
2021-05-11 44.25 44.40 42.30 42.40 0.0M
2021-05-10 45.10 45.15 44.30 44.55 0.0M
2021-05-07 45.35 45.70 44.60 45.15 0.0M
2021-05-06 44.75 45.35 44.50 45.35 0.0M
2021-05-05 45.00 45.25 44.85 45.05 0.0M
2021-05-04 45.60 45.60 44.75 44.75 0.0M
2021-05-03 45.50 45.50 44.50 45.45 0.0M
2021-04-30 46.00 46.00 44.90 44.95 0.0M
2021-04-29 45.55 45.55 44.80 45.55 0.0M
2021-04-28 45.90 45.90 45.25 45.55 0.0M
2021-04-27 45.00 45.95 45.00 45.95 0.0M
2021-04-26 45.40 45.40 44.70 44.90 0.0M
2021-04-23 45.50 45.50 44.60 45.15 0.0M
2021-04-22 45.55 45.55 44.70 45.15 0.0M
2021-04-21 45.85 45.85 45.00 45.00 0.0M
2021-04-20 46.50 46.65 45.30 45.30 0.0M
2021-04-19 47.00 47.00 46.15 46.75 0.0M
2021-04-16 47.60 47.60 46.20 47.00 0.0M
2021-04-15 46.90 47.50 46.30 47.50 0.0M
2021-04-14 47.40 47.40 46.50 46.60 0.0M
2021-04-13 47.30 47.30 46.05 47.25 0.0M
2021-04-12 47.20 47.90 46.70 46.80 0.0M
2021-04-09 45.40 46.50 45.05 46.50 0.0M
2021-04-08 45.85 45.85 45.20 45.40 0.0M
2021-04-07 45.55 45.90 45.30 45.35 0.0M
2021-04-06 47.00 47.00 45.20 45.85 0.0M
2021-04-01 47.20 47.70 46.50 46.50 0.0M
2021-03-31 48.20 48.20 47.30 47.45 0.0M
2021-03-30 47.95 48.25 47.60 48.20 0.0M
2021-03-29 47.70 48.35 47.35 47.90 0.0M
2021-03-26 46.75 47.50 46.55 47.50 0.0M
2021-03-25 47.55 47.55 47.00 47.25 0.0M
2021-03-24 47.80 47.95 47.50 47.50 0.0M
2021-03-23 48.00 48.00 47.45 48.00 0.0M
2021-03-22 48.55 48.55 47.40 47.60 0.0M
2021-03-19 47.60 47.85 47.20 47.70 0.0M
2021-03-18 47.80 48.40 47.35 47.60 0.0M
2021-03-17 48.50 48.50 46.80 47.80 0.0M
2021-03-16 47.40 48.50 47.20 48.35 0.0M
2021-03-15 46.00 47.75 45.80 47.55 0.0M
2021-03-12 45.25 45.70 45.00 45.60 0.0M
2021-03-11 45.30 45.70 44.75 45.30 0.0M
2021-03-10 45.25 45.55 44.25 44.80 0.0M
2021-03-09 44.00 45.20 44.00 45.15 0.0M
2021-03-08 44.55 44.95 44.00 44.20 0.0M
2021-03-05 45.75 45.75 44.45 44.45 0.0M
2021-03-04 45.55 46.00 44.95 45.15 0.0M
2021-03-03 45.75 45.85 44.75 45.85 0.0M
2021-03-02 45.00 45.70 44.80 45.50 0.0M
2021-03-01 45.15 46.10 44.70 44.80 0.0M
2021-02-26 46.15 46.25 44.40 45.10 0.0M
2021-02-25 47.05 47.95 46.10 46.25 0.0M
2021-02-24 46.90 47.40 45.65 47.20 0.0M
2021-02-23 48.90 48.90 46.30 47.10 0.0M
2021-02-22 49.00 49.40 48.40 48.75 0.0M
2021-02-19 47.50 50.20 47.05 49.00 0.0M
2021-02-18 46.00 47.50 46.00 47.50 0.0M
2021-02-17 46.35 46.75 45.80 46.30 0.0M
2021-02-16 45.50 46.25 45.45 46.00 0.0M
2021-02-15 45.80 46.80 45.80 45.80 0.0M
2021-02-12 47.00 47.00 45.70 45.80 0.0M
2021-02-11 48.00 48.10 46.20 46.45 0.0M
2021-02-10 46.70 48.05 46.30 48.00 0.0M
2021-02-09 47.80 47.80 46.25 46.25 0.0M
2021-02-08 47.65 47.95 47.15 47.50 0.0M
2021-02-05 47.20 48.05 47.20 47.80 0.0M
2021-02-04 48.50 48.50 47.30 47.30 0.0M
2021-02-03 46.60 48.40 46.55 48.40 0.0M
2021-02-02 46.00 47.00 46.00 46.60 0.0M
2021-02-01 45.55 46.40 45.45 46.10 0.0M
2021-01-29 46.00 46.35 45.55 46.35 0.0M
2021-01-28 46.50 46.50 45.70 46.00 0.0M
2021-01-27 45.15 46.50 45.15 46.50 0.0M
2021-01-26 45.05 45.40 45.05 45.10 0.0M
2021-01-25 45.75 45.95 45.05 45.05 0.0M
2021-01-22 46.25 46.35 45.80 45.85 0.0M
2021-01-21 46.50 47.00 46.15 47.00 0.0M
2021-01-20 46.55 46.95 46.15 46.50 0.0M
2021-01-19 47.30 47.55 46.65 47.00 0.0M
2021-01-18 46.50 47.30 46.10 47.30 0.0M
2021-01-15 47.40 47.80 46.60 46.85 0.0M
2021-01-14 47.55 47.85 47.00 47.85 0.0M
2021-01-13 47.05 48.65 47.05 48.00 0.0M
2021-01-12 46.30 47.50 46.20 47.50 0.0M
2021-01-11 47.05 47.35 46.35 46.35 0.0M
2021-01-08 47.55 48.00 46.95 47.35 0.0M
2021-01-07 48.00 48.50 47.20 47.80 0.0M
2021-01-06 48.35 48.35 47.35 48.00 0.0M
2021-01-05 47.95 48.20 47.20 48.20 0.0M
2021-01-04 47.95 48.00 47.05 47.95 0.0M