Comparing Back to the side-by-side chart ↗
Voltalia SA (VLTSA.PA) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.28 | 4.46 | 4.28 | 4.30 | +0.58% | 95,270 |
| 2026-10-15 | 4.45 | 4.45 | 4.26 | 4.28 | -3.82% | 84,690 |
| 2026-10-14 | 4.55 | 4.55 | 4.44 | 4.45 | -2.31% | 80,423 |
| 2026-10-13 | 4.46 | 4.59 | 4.42 | 4.55 | +2.02% | 169,742 |
| 2026-10-12 | 4.53 | 4.55 | 4.46 | 4.46 | -1.33% | 54,964 |
| 2026-10-09 | 4.51 | 4.60 | 4.51 | 4.52 | +0.22% | 91,068 |
| 2026-10-08 | 4.71 | 4.71 | 4.50 | 4.51 | -4.55% | 91,536 |
| 2026-10-07 | 4.89 | 4.89 | 4.71 | 4.72 | -3.47% | 149,920 |
| 2026-10-06 | 4.74 | 4.89 | 4.72 | 4.89 | +3.38% | 260,259 |
| 2026-10-05 | 4.46 | 4.76 | 4.46 | 4.74 | +6.17% | 1,287,686 |
| 2026-10-02 | 4.37 | 4.49 | 4.32 | 4.46 | +2.29% | 136,091 |
| 2026-10-01 | 4.36 | 4.43 | 4.31 | 4.36 | +0.23% | 142,741 |
| 2026-09-30 | 4.34 | 4.41 | 4.26 | 4.35 | +0.23% | 145,522 |
| 2026-09-29 | 4.25 | 4.43 | 4.25 | 4.34 | +2.24% | 295,888 |
| 2026-09-28 | 4.49 | 4.50 | 4.25 | 4.25 | -5.25% | 201,350 |
| 2026-09-25 | 4.52 | 4.60 | 4.48 | 4.48 | -0.88% | 129,417 |
| 2026-09-24 | 4.63 | 4.63 | 4.52 | 4.52 | -2.38% | 97,769 |
| 2026-09-23 | 4.54 | 4.67 | 4.46 | 4.63 | +2.09% | 1,139,428 |
| 2026-09-22 | 4.69 | 4.73 | 4.54 | 4.54 | -2.99% | 182,692 |
| 2026-09-21 | 4.63 | 4.81 | 4.63 | 4.67 | +0.75% | 133,719 |
| 2026-09-18 | 4.75 | 4.79 | 4.62 | 4.64 | -2.52% | 487,362 |
| 2026-09-17 | 4.70 | 4.79 | 4.65 | 4.76 | +0.21% | 171,527 |
| 2026-09-16 | 4.75 | 4.78 | 4.72 | 4.75 | +0.00% | 91,192 |
| 2026-09-15 | 4.87 | 4.87 | 4.73 | 4.75 | -2.46% | 138,536 |
| 2026-09-14 | 5.01 | 5.03 | 4.87 | 4.87 | -2.60% | 104,118 |
| 2026-09-11 | 4.83 | 5.03 | 4.82 | 5.00 | +3.52% | 128,460 |
| 2026-09-10 | 4.88 | 4.95 | 4.81 | 4.83 | -1.13% | 111,395 |
| 2026-09-09 | 5.03 | 5.04 | 4.86 | 4.88 | -3.84% | 373,515 |
| 2026-09-08 | 5.19 | 5.22 | 5.08 | 5.08 | -1.93% | 118,943 |
| 2026-09-07 | 5.28 | 5.37 | 5.16 | 5.18 | -2.45% | 290,320 |
| 2026-09-04 | 5.35 | 5.42 | 5.30 | 5.31 | -0.75% | 695,666 |
| 2026-09-03 | 5.98 | 6.00 | 5.11 | 5.35 | -17.69% | 1,119,008 |
| 2026-09-02 | 6.57 | 6.64 | 6.48 | 6.50 | -1.52% | 161,906 |
| 2026-09-01 | 6.87 | 6.88 | 6.56 | 6.60 | -3.37% | 154,673 |
| 2026-08-31 | 6.98 | 7.10 | 6.83 | 6.83 | -1.73% | 1,631,443 |
| 2026-08-28 | 6.98 | 7.10 | 6.86 | 6.95 | +0.14% | 122,991 |
| 2026-08-27 | 7.28 | 7.29 | 6.93 | 6.94 | -3.48% | 155,784 |
| 2026-08-26 | 6.87 | 7.19 | 6.82 | 7.19 | +5.58% | 164,654 |
| 2026-08-25 | 6.67 | 6.85 | 6.67 | 6.81 | +2.56% | 106,203 |
| 2026-08-24 | 6.62 | 6.76 | 6.59 | 6.64 | +0.30% | 84,013 |
| 2026-08-21 | 6.49 | 6.62 | 6.47 | 6.62 | +1.85% | 70,010 |
| 2026-08-20 | 6.46 | 6.52 | 6.43 | 6.50 | +1.09% | 68,151 |
| 2026-08-19 | 6.45 | 6.48 | 6.40 | 6.43 | -0.31% | 101,381 |
| 2026-08-18 | 6.55 | 6.61 | 6.45 | 6.45 | -1.98% | 93,846 |
| 2026-08-17 | 6.60 | 6.60 | 6.52 | 6.58 | +0.00% | 47,112 |
| 2026-08-14 | 6.58 | 6.60 | 6.52 | 6.58 | -0.30% | 67,404 |
| 2026-08-13 | 6.65 | 6.69 | 6.52 | 6.60 | -1.05% | 112,394 |
| 2026-08-12 | 6.71 | 6.77 | 6.63 | 6.67 | -1.04% | 56,809 |
| 2026-08-11 | 6.62 | 6.75 | 6.61 | 6.74 | +1.81% | 46,413 |
| 2026-08-10 | 6.81 | 6.86 | 6.62 | 6.62 | -3.07% | 94,397 |
| 2026-08-07 | 6.84 | 6.85 | 6.76 | 6.83 | -0.58% | 38,961 |
| 2026-08-06 | 6.78 | 6.87 | 6.74 | 6.87 | +1.78% | 68,380 |
| 2026-08-05 | 6.92 | 7.02 | 6.75 | 6.75 | -2.74% | 101,736 |
| 2026-08-04 | 6.98 | 7.01 | 6.89 | 6.94 | -0.14% | 53,968 |
| 2026-08-03 | 6.98 | 7.02 | 6.88 | 6.95 | -0.43% | 71,727 |
| 2026-07-31 | 7.01 | 7.08 | 6.91 | 6.98 | -0.29% | 46,709 |
| 2026-07-30 | 6.90 | 7.07 | 6.83 | 7.00 | +2.04% | 77,023 |
| 2026-07-29 | 6.87 | 7.02 | 6.83 | 6.86 | -1.15% | 78,388 |
| 2026-07-28 | 6.87 | 6.95 | 6.78 | 6.94 | +1.17% | 116,667 |
| 2026-07-27 | 6.80 | 7.00 | 6.73 | 6.86 | +0.59% | 111,318 |
| 2026-07-24 | 6.60 | 7.07 | 6.60 | 6.82 | +3.96% | 181,714 |
| 2026-07-23 | 6.71 | 6.73 | 6.56 | 6.56 | -2.53% | 74,588 |
| 2026-07-22 | 6.87 | 6.88 | 6.73 | 6.73 | -1.46% | 63,607 |
| 2026-07-21 | 6.84 | 6.86 | 6.75 | 6.83 | +0.44% | 66,970 |
| 2026-07-20 | 6.83 | 6.90 | 6.78 | 6.80 | -1.02% | 63,907 |
| 2026-07-17 | 6.69 | 6.90 | 6.66 | 6.87 | +3.00% | 51,340 |
| 2026-07-16 | 6.60 | 6.67 | 6.49 | 6.67 | +0.76% | 184,631 |
| 2026-07-15 | 6.82 | 6.82 | 6.60 | 6.62 | -2.36% | 95,372 |
| 2026-07-14 | 6.72 | 6.86 | 6.63 | 6.78 | +0.59% | 67,458 |
| 2026-07-13 | 6.90 | 6.93 | 6.68 | 6.74 | -2.32% | 203,612 |
| 2026-07-10 | 7.02 | 7.07 | 6.87 | 6.90 | -2.13% | 156,035 |
| 2026-07-09 | 7.13 | 7.15 | 7.00 | 7.05 | -0.56% | 169,367 |
| 2026-07-08 | 7.09 | 7.20 | 7.00 | 7.09 | -0.84% | 91,501 |
| 2026-07-07 | 7.43 | 7.43 | 7.07 | 7.15 | -3.77% | 103,525 |
| 2026-07-06 | 7.24 | 7.43 | 7.13 | 7.43 | +3.19% | 48,200 |
| 2026-07-03 | 7.13 | 7.26 | 7.09 | 7.20 | +1.27% | 39,554 |
| 2026-07-02 | 7.12 | 7.14 | 6.98 | 7.11 | -0.42% | 65,106 |
| 2026-07-01 | 7.34 | 7.36 | 7.08 | 7.14 | -2.72% | 101,671 |
| 2026-06-30 | 7.35 | 7.40 | 7.30 | 7.34 | -0.14% | 40,920 |
| 2026-06-29 | 7.31 | 7.58 | 7.31 | 7.35 | +0.27% | 139,332 |
| 2026-06-26 | 7.21 | 7.43 | 7.15 | 7.33 | +2.09% | 65,787 |
| 2026-06-25 | 7.17 | 7.32 | 7.05 | 7.18 | -0.14% | 64,689 |
| 2026-06-24 | 7.38 | 7.38 | 7.14 | 7.19 | -2.31% | 68,830 |
| 2026-06-23 | 7.13 | 7.42 | 7.05 | 7.36 | +3.23% | 107,000 |
| 2026-06-22 | 7.11 | 7.27 | 7.05 | 7.13 | +0.85% | 91,958 |
| 2026-06-19 | 7.04 | 7.12 | 6.93 | 7.07 | +1.00% | 76,833 |
| 2026-06-18 | 6.85 | 7.00 | 6.81 | 7.00 | +1.60% | 152,036 |
| 2026-06-17 | 6.87 | 6.90 | 6.77 | 6.89 | +0.73% | 87,433 |
| 2026-06-16 | 6.96 | 7.03 | 6.78 | 6.84 | -1.72% | 177,981 |
| 2026-06-15 | 7.08 | 7.13 | 6.94 | 6.96 | -0.85% | 115,074 |
| 2026-06-12 | 7.00 | 7.07 | 6.82 | 7.02 | +0.72% | 189,901 |
| 2026-06-11 | 7.42 | 7.42 | 6.76 | 6.97 | -9.01% | 724,638 |
| 2026-06-10 | 7.85 | 7.86 | 7.54 | 7.66 | -2.67% | 121,829 |
| 2026-06-09 | 7.90 | 8.23 | 7.80 | 7.87 | +0.00% | 152,973 |
| 2026-06-08 | 7.90 | 8.10 | 7.76 | 7.87 | -2.36% | 89,152 |
| 2026-06-05 | 8.36 | 8.44 | 8.06 | 8.06 | -3.24% | 106,370 |
| 2026-06-04 | 8.47 | 8.57 | 8.31 | 8.33 | -2.00% | 109,907 |
| 2026-06-03 | 8.54 | 8.61 | 8.45 | 8.50 | -0.82% | 59,005 |
| 2026-06-02 | 8.55 | 8.64 | 8.36 | 8.57 | +0.47% | 65,221 |
| 2026-06-01 | 8.43 | 8.72 | 8.40 | 8.53 | +1.43% | 129,609 |
| 2026-05-29 | 8.29 | 8.49 | 8.22 | 8.41 | +1.82% | 215,252 |
| 2026-05-28 | 8.26 | 8.32 | 8.22 | 8.26 | +0.24% | 51,822 |
| 2026-05-27 | 8.27 | 8.43 | 8.16 | 8.24 | +0.00% | 110,031 |
| 2026-05-26 | 8.29 | 8.39 | 8.18 | 8.24 | -2.14% | 113,294 |
| 2026-05-25 | 8.21 | 8.71 | 8.18 | 8.42 | +3.95% | 214,002 |
| 2026-05-22 | 8.17 | 8.30 | 8.07 | 8.10 | -0.12% | 145,422 |
| 2026-05-21 | 7.68 | 8.32 | 7.68 | 8.11 | +5.74% | 271,470 |
| 2026-05-20 | 7.45 | 7.75 | 7.36 | 7.67 | +2.95% | 139,824 |
| 2026-05-19 | 7.48 | 7.67 | 7.45 | 7.45 | +0.54% | 179,232 |
| 2026-05-18 | 6.91 | 7.69 | 6.90 | 7.41 | +7.86% | 271,824 |
| 2026-05-15 | 6.99 | 7.00 | 6.87 | 6.87 | -2.00% | 68,833 |
| 2026-05-14 | 7.00 | 7.08 | 6.96 | 7.01 | +0.14% | 71,522 |
| 2026-05-13 | 7.02 | 7.17 | 6.89 | 7.00 | +0.14% | 156,115 |
| 2026-05-12 | 7.28 | 7.28 | 6.96 | 6.99 | -4.38% | 143,947 |
| 2026-05-11 | 7.17 | 7.32 | 7.14 | 7.31 | +2.24% | 161,398 |
| 2026-05-08 | 7.11 | 7.25 | 7.06 | 7.15 | +0.99% | 136,289 |
| 2026-05-07 | 7.13 | 7.15 | 7.03 | 7.08 | -0.28% | 84,503 |
| 2026-05-06 | 7.08 | 7.14 | 6.93 | 7.10 | +0.71% | 113,899 |
| 2026-05-05 | 7.05 | 7.16 | 7.03 | 7.05 | -0.42% | 101,100 |
| 2026-05-04 | 7.09 | 7.13 | 7.04 | 7.08 | +0.28% | 60,666 |
| 2026-04-30 | 6.93 | 7.09 | 6.86 | 7.06 | +1.44% | 102,101 |
| 2026-04-29 | 7.08 | 7.13 | 6.96 | 6.96 | -2.25% | 79,891 |
| 2026-04-28 | 7.30 | 7.35 | 7.02 | 7.12 | -2.06% | 125,953 |
| 2026-04-27 | 7.06 | 7.40 | 7.03 | 7.27 | +2.54% | 274,681 |
| 2026-04-24 | 7.19 | 7.24 | 6.89 | 7.09 | -0.14% | 193,270 |
| 2026-04-23 | 7.04 | 7.11 | 6.98 | 7.10 | +1.28% | 62,746 |
| 2026-04-22 | 6.95 | 7.06 | 6.93 | 7.01 | +1.45% | 117,696 |
| 2026-04-21 | 6.88 | 7.00 | 6.88 | 6.91 | +0.88% | 44,151 |
| 2026-04-20 | 6.95 | 7.06 | 6.85 | 6.85 | -1.72% | 55,042 |
| 2026-04-17 | 7.01 | 7.02 | 6.93 | 6.97 | -0.57% | 44,798 |
| 2026-04-16 | 7.02 | 7.08 | 6.98 | 7.01 | -0.57% | 59,255 |
| 2026-04-15 | 6.93 | 7.10 | 6.90 | 7.05 | +2.03% | 53,046 |
| 2026-04-14 | 6.81 | 6.93 | 6.81 | 6.91 | +1.32% | 47,302 |
| 2026-04-13 | 6.86 | 6.91 | 6.76 | 6.82 | -1.30% | 66,830 |
| 2026-04-10 | 6.69 | 6.99 | 6.69 | 6.91 | +2.98% | 74,785 |
| 2026-04-09 | 6.96 | 7.02 | 6.67 | 6.71 | -3.45% | 116,433 |
| 2026-04-08 | 7.07 | 7.07 | 6.93 | 6.95 | +0.00% | 66,561 |
| 2026-04-07 | 7.02 | 7.14 | 6.92 | 6.95 | -1.00% | 71,667 |
| 2026-04-02 | 7.01 | 7.10 | 6.92 | 7.02 | +0.29% | 68,993 |
| 2026-04-01 | 7.02 | 7.13 | 6.97 | 7.00 | +0.57% | 82,541 |
| 2026-03-31 | 6.80 | 6.98 | 6.74 | 6.96 | +2.65% | 57,774 |
| 2026-03-30 | 6.46 | 6.78 | 6.44 | 6.78 | +4.87% | 66,864 |
| 2026-03-27 | 6.57 | 6.57 | 6.38 | 6.46 | -1.45% | 61,854 |
| 2026-03-26 | 6.57 | 6.58 | 6.47 | 6.56 | -0.38% | 44,597 |
| 2026-03-25 | 6.64 | 6.71 | 6.48 | 6.58 | -0.83% | 66,171 |
| 2026-03-24 | 6.86 | 6.87 | 6.64 | 6.64 | -3.07% | 35,964 |
| 2026-03-23 | 6.53 | 7.10 | 6.41 | 6.85 | +2.62% | 143,922 |
| 2026-03-20 | 6.81 | 6.95 | 6.67 | 6.67 | -2.34% | 74,097 |
| 2026-03-19 | 6.72 | 6.94 | 6.63 | 6.83 | +1.11% | 94,271 |
| 2026-03-18 | 6.66 | 6.83 | 6.66 | 6.76 | +2.27% | 51,656 |
| 2026-03-17 | 6.48 | 6.63 | 6.44 | 6.61 | +1.23% | 34,680 |
| 2026-03-16 | 6.32 | 6.59 | 6.24 | 6.53 | +3.98% | 82,821 |
| 2026-03-13 | 6.32 | 6.41 | 6.10 | 6.28 | -1.26% | 166,596 |
| 2026-03-12 | 6.90 | 6.99 | 6.30 | 6.36 | -8.49% | 292,268 |
| 2026-03-11 | 6.97 | 7.02 | 6.92 | 6.95 | -0.07% | 33,203 |
| 2026-03-10 | 6.93 | 7.04 | 6.93 | 6.96 | +1.90% | 47,247 |
| 2026-03-09 | 6.67 | 6.83 | 6.60 | 6.83 | +0.15% | 49,450 |
| 2026-03-06 | 6.95 | 6.99 | 6.80 | 6.82 | -1.09% | 43,638 |
| 2026-03-05 | 6.87 | 7.04 | 6.84 | 6.89 | +0.58% | 61,898 |
| 2026-03-04 | 6.80 | 6.89 | 6.78 | 6.85 | +0.51% | 41,017 |
| 2026-03-03 | 7.02 | 7.02 | 6.77 | 6.82 | -4.15% | 79,780 |
| 2026-03-02 | 6.90 | 7.22 | 6.50 | 7.11 | +0.85% | 102,825 |
| 2026-02-27 | 7.03 | 7.23 | 7.03 | 7.05 | +0.00% | 132,140 |
| 2026-02-26 | 7.05 | 7.12 | 6.98 | 7.05 | +0.21% | 56,479 |
| 2026-02-25 | 7.05 | 7.09 | 6.97 | 7.04 | -0.21% | 45,146 |
| 2026-02-24 | 6.90 | 7.11 | 6.90 | 7.05 | +1.59% | 53,366 |
| 2026-02-23 | 6.92 | 6.94 | 6.84 | 6.94 | +0.36% | 54,829 |
| 2026-02-20 | 6.97 | 6.98 | 6.84 | 6.92 | -0.65% | 81,936 |
| 2026-02-19 | 6.99 | 7.00 | 6.84 | 6.96 | -0.43% | 79,406 |
| 2026-02-18 | 7.06 | 7.12 | 6.98 | 6.99 | -0.71% | 45,258 |
| 2026-02-17 | 6.99 | 7.04 | 6.95 | 7.04 | +1.37% | 67,082 |
| 2026-02-16 | 7.06 | 7.08 | 6.95 | 6.95 | -2.18% | 61,418 |
| 2026-02-13 | 7.00 | 7.12 | 6.95 | 7.10 | +1.43% | 63,455 |
| 2026-02-12 | 7.22 | 7.22 | 6.99 | 7.00 | -2.78% | 95,629 |
| 2026-02-11 | 7.24 | 7.26 | 7.14 | 7.20 | -0.28% | 39,567 |
| 2026-02-10 | 7.30 | 7.30 | 7.17 | 7.22 | -1.37% | 76,452 |
| 2026-02-09 | 7.18 | 7.36 | 7.17 | 7.32 | +2.52% | 53,401 |
| 2026-02-06 | 7.04 | 7.16 | 7.03 | 7.14 | +0.99% | 22,553 |
| 2026-02-05 | 7.10 | 7.12 | 6.99 | 7.07 | -0.70% | 53,551 |
| 2026-02-04 | 7.16 | 7.28 | 7.12 | 7.12 | -0.28% | 40,254 |
| 2026-02-03 | 7.20 | 7.22 | 7.08 | 7.14 | -0.28% | 35,666 |
| 2026-02-02 | 7.12 | 7.20 | 7.00 | 7.16 | +0.85% | 49,334 |
| 2026-01-30 | 7.29 | 7.30 | 7.10 | 7.10 | -2.14% | 46,005 |
| 2026-01-29 | 7.35 | 7.38 | 7.20 | 7.25 | -1.63% | 47,157 |
| 2026-01-28 | 7.37 | 7.39 | 7.29 | 7.38 | +0.34% | 43,107 |
| 2026-01-27 | 7.47 | 7.48 | 7.30 | 7.35 | -1.08% | 54,393 |
| 2026-01-26 | 7.42 | 7.50 | 7.37 | 7.43 | +0.41% | 64,834 |
| 2026-01-23 | 7.33 | 7.44 | 7.26 | 7.40 | +1.30% | 63,988 |
| 2026-01-22 | 7.24 | 7.38 | 7.18 | 7.30 | +1.67% | 60,640 |
| 2026-01-21 | 6.95 | 7.18 | 6.95 | 7.18 | +3.46% | 75,921 |
| 2026-01-20 | 7.10 | 7.10 | 6.88 | 6.95 | -2.39% | 156,769 |
| 2026-01-19 | 7.25 | 7.25 | 7.12 | 7.12 | -2.80% | 68,311 |
| 2026-01-16 | 7.23 | 7.34 | 7.22 | 7.32 | +1.04% | 62,798 |
| 2026-01-15 | 7.33 | 7.34 | 7.22 | 7.25 | -0.89% | 52,443 |
| 2026-01-14 | 7.24 | 7.31 | 7.16 | 7.31 | +0.69% | 76,568 |
| 2026-01-13 | 7.29 | 7.41 | 7.21 | 7.26 | -0.75% | 65,488 |
| 2026-01-12 | 7.40 | 7.43 | 7.29 | 7.32 | -0.81% | 75,011 |
| 2026-01-09 | 7.40 | 7.47 | 7.32 | 7.38 | -0.20% | 113,429 |
| 2026-01-08 | 8.03 | 8.04 | 7.32 | 7.39 | -9.88% | 338,675 |
| 2026-01-07 | 8.15 | 8.28 | 8.08 | 8.20 | +0.80% | 97,216 |
| 2026-01-06 | 8.19 | 8.43 | 8.10 | 8.13 | +0.12% | 126,495 |
| 2026-01-05 | 8.19 | 8.29 | 8.01 | 8.13 | -0.49% | 101,088 |
| 2026-01-02 | 7.80 | 8.16 | 7.80 | 8.16 | +4.81% | 99,604 |
| 2025-12-31 | 7.78 | 7.79 | 7.72 | 7.79 | +0.39% | 20,111 |
| 2025-12-30 | 7.80 | 7.83 | 7.56 | 7.76 | -0.51% | 71,898 |
| 2025-12-29 | 7.68 | 7.80 | 7.64 | 7.80 | +2.09% | 75,786 |
| 2025-12-24 | 7.44 | 7.64 | 7.44 | 7.64 | +1.87% | 35,525 |
| 2025-12-23 | 7.25 | 7.50 | 7.25 | 7.50 | +4.31% | 71,541 |
| 2025-12-22 | 7.14 | 7.26 | 7.10 | 7.19 | +0.56% | 64,328 |
| 2025-12-19 | 7.01 | 7.20 | 7.00 | 7.15 | +1.78% | 89,703 |
| 2025-12-18 | 7.00 | 7.05 | 6.94 | 7.03 | +0.64% | 30,484 |
| 2025-12-17 | 6.99 | 7.07 | 6.92 | 6.98 | -0.07% | 71,521 |
| 2025-12-16 | 7.13 | 7.16 | 6.99 | 6.99 | -2.24% | 57,793 |
| 2025-12-15 | 7.06 | 7.18 | 7.01 | 7.14 | +1.20% | 98,025 |
| 2025-12-12 | 7.02 | 7.23 | 7.02 | 7.06 | +1.00% | 54,936 |
| 2025-12-11 | 6.90 | 7.04 | 6.88 | 6.99 | +1.16% | 46,008 |
| 2025-12-10 | 6.90 | 7.05 | 6.88 | 6.91 | -0.07% | 83,596 |
| 2025-12-09 | 6.94 | 7.06 | 6.92 | 6.92 | +0.14% | 51,858 |
| 2025-12-08 | 7.10 | 7.12 | 6.83 | 6.91 | -2.68% | 97,104 |
| 2025-12-05 | 7.22 | 7.28 | 7.08 | 7.09 | -1.46% | 43,211 |
| 2025-12-04 | 7.30 | 7.57 | 7.12 | 7.20 | +1.19% | 127,039 |
| 2025-12-03 | 7.16 | 7.43 | 7.08 | 7.12 | -0.97% | 133,140 |
| 2025-12-02 | 7.14 | 7.26 | 7.08 | 7.18 | -0.21% | 64,109 |
| 2025-12-01 | 7.19 | 7.27 | 7.12 | 7.20 | -1.10% | 84,002 |
| 2025-11-28 | 7.30 | 7.40 | 7.21 | 7.28 | -0.21% | 46,417 |
| 2025-11-27 | 7.24 | 7.30 | 7.18 | 7.29 | +1.04% | 43,536 |
| 2025-11-26 | 7.13 | 7.26 | 7.08 | 7.22 | +1.33% | 85,528 |
| 2025-11-25 | 7.28 | 7.30 | 7.13 | 7.13 | -2.20% | 89,995 |
| 2025-11-24 | 7.38 | 7.42 | 7.14 | 7.29 | -0.21% | 223,945 |
| 2025-11-21 | 7.32 | 7.40 | 7.12 | 7.30 | -0.21% | 136,315 |
| 2025-11-20 | 7.27 | 7.37 | 7.18 | 7.32 | +1.04% | 66,207 |
| 2025-11-19 | 7.22 | 7.30 | 7.17 | 7.24 | -0.21% | 42,224 |
| 2025-11-18 | 7.38 | 7.38 | 7.21 | 7.25 | -2.42% | 59,108 |
| 2025-11-17 | 7.32 | 7.63 | 7.32 | 7.43 | +1.85% | 69,737 |
| 2025-11-14 | 7.33 | 7.33 | 7.16 | 7.30 | -0.41% | 60,726 |
| 2025-11-13 | 7.35 | 7.48 | 7.25 | 7.33 | +0.34% | 52,642 |
| 2025-11-12 | 7.24 | 7.36 | 7.23 | 7.30 | +0.48% | 40,697 |
| 2025-11-11 | 7.34 | 7.37 | 7.20 | 7.27 | -0.55% | 27,496 |
| 2025-11-10 | 7.34 | 7.53 | 7.31 | 7.31 | +1.53% | 61,881 |
| 2025-11-07 | 7.41 | 7.49 | 7.17 | 7.20 | -2.04% | 38,313 |
| 2025-11-06 | 7.50 | 7.72 | 7.34 | 7.35 | -2.26% | 83,348 |
| 2025-11-05 | 7.12 | 7.89 | 7.08 | 7.52 | +5.54% | 165,417 |
| 2025-11-04 | 7.03 | 7.22 | 6.99 | 7.13 | +1.06% | 79,547 |
| 2025-11-03 | 7.16 | 7.26 | 7.02 | 7.05 | -1.26% | 59,750 |
| 2025-10-31 | 7.34 | 7.38 | 7.12 | 7.14 | -3.05% | 57,170 |
| 2025-10-30 | 7.48 | 7.48 | 7.26 | 7.37 | -1.14% | 48,662 |
| 2025-10-29 | 7.30 | 7.50 | 7.30 | 7.45 | +2.05% | 48,021 |
| 2025-10-28 | 7.52 | 7.52 | 7.30 | 7.30 | -3.44% | 68,173 |
| 2025-10-27 | 7.60 | 7.66 | 7.42 | 7.56 | +0.07% | 130,587 |
| 2025-10-24 | 8.00 | 8.04 | 7.54 | 7.55 | -5.92% | 149,560 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+18.23%). 가장 약한 달: 9월 (-11.35%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Voltalia SA (VLTSA.PA)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.30. Closelook 데이터 레이크의 일별 가격 기록 기준.
VLTSA.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.72, 최저 4.25 (2026-10-16 기준).
Voltalia SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VLTSA.PA의 가장 강한 달은 5월(평균 +18.23%), 가장 약한 달은 9월(평균 -11.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.