Guillemot Corp (GTCN)

GTCN
🏛️ 프랑스 →
5.04
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 7.00 7.00 6.71 6.79 0.0M
2023-12-28 6.90 6.90 6.70 6.90 0.0M
2023-12-27 6.28 6.92 6.05 6.91 0.1M
2023-12-22 6.72 6.72 6.03 6.30 0.0M
2023-12-21 6.75 6.75 6.61 6.69 0.0M
2023-12-20 6.72 6.85 6.65 6.75 0.0M
2023-12-19 6.90 6.98 6.57 6.79 0.0M
2023-12-18 6.80 6.90 6.80 6.85 0.0M
2023-12-15 6.90 6.99 6.74 6.80 0.0M
2023-12-14 6.95 7.00 6.87 6.90 0.0M
2023-12-13 6.98 6.99 6.86 6.90 0.0M
2023-12-12 6.81 7.02 6.80 6.98 0.0M
2023-12-11 6.90 6.92 6.75 6.81 0.0M
2023-12-08 7.02 7.02 6.83 6.91 0.0M
2023-12-07 6.92 7.02 6.90 7.02 0.0M
2023-12-06 6.90 7.00 6.90 6.91 0.0M
2023-12-05 6.98 7.00 6.90 6.90 0.0M
2023-12-04 6.94 6.94 6.86 6.94 0.0M
2023-12-01 6.90 6.94 6.86 6.90 0.0M
2023-11-30 6.80 7.00 6.70 6.90 0.0M
2023-11-29 6.77 6.84 6.77 6.80 0.0M
2023-11-28 6.88 6.88 6.74 6.77 0.0M
2023-11-27 7.00 7.02 6.77 6.88 0.0M
2023-11-24 6.86 7.00 6.85 7.00 0.0M
2023-11-23 6.98 7.00 6.86 6.86 0.0M
2023-11-22 6.48 7.00 6.48 6.97 0.0M
2023-11-21 6.36 6.47 6.27 6.47 0.0M
2023-11-20 6.48 6.56 6.32 6.36 0.0M
2023-11-17 6.26 6.55 6.26 6.55 0.0M
2023-11-16 6.36 6.44 6.24 6.24 0.0M
2023-11-15 6.06 6.45 6.06 6.36 0.0M
2023-11-14 5.94 6.10 5.89 6.10 0.0M
2023-11-13 5.90 5.96 5.83 5.91 0.0M
2023-11-10 5.76 5.89 5.76 5.87 0.0M
2023-11-09 5.70 5.84 5.70 5.76 0.0M
2023-11-08 5.64 5.82 5.64 5.72 0.0M
2023-11-07 5.60 5.70 5.52 5.70 0.0M
2023-11-06 5.72 5.74 5.60 5.60 0.0M
2023-11-03 5.88 5.98 5.65 5.71 0.0M
2023-11-02 5.65 5.85 5.51 5.71 0.0M
2023-11-01 5.65 5.72 5.62 5.65 0.0M
2023-10-31 5.65 5.71 5.65 5.65 0.0M
2023-10-30 5.66 5.70 5.65 5.66 0.0M
2023-10-27 5.74 5.76 5.51 5.73 0.0M
2023-10-26 5.81 5.81 5.50 5.51 0.0M
2023-10-25 5.90 5.90 5.72 5.81 0.0M
2023-10-24 5.96 5.98 5.90 5.90 0.0M
2023-10-23 5.92 5.96 5.92 5.93 0.0M
2023-10-20 5.98 6.04 5.95 5.96 0.0M
2023-10-19 6.04 6.04 5.95 5.95 0.0M
2023-10-18 5.96 6.02 5.95 6.00 0.0M
2023-10-17 6.10 6.12 5.98 5.99 0.0M
2023-10-16 6.20 6.20 5.95 6.10 0.0M
2023-10-13 6.26 6.26 6.16 6.16 0.0M
2023-10-12 6.42 6.42 6.23 6.23 0.0M
2023-10-11 6.48 6.49 6.39 6.42 0.0M
2023-10-10 6.32 6.50 6.26 6.49 0.0M
2023-10-09 6.05 6.25 6.00 6.02 0.0M
2023-10-06 6.00 6.14 5.95 5.95 0.0M
2023-10-05 6.04 6.04 5.96 6.00 0.0M
2023-10-04 6.02 6.11 6.00 6.00 0.0M
2023-10-03 6.16 6.18 6.00 6.01 0.0M
2023-10-02 5.96 6.20 5.92 6.19 0.0M
2023-09-29 6.26 6.39 5.92 6.00 0.0M
2023-09-28 6.30 6.42 6.20 6.42 0.0M
2023-09-27 6.35 6.35 6.30 6.30 0.0M
2023-09-26 6.40 6.42 6.30 6.35 0.0M
2023-09-25 6.30 6.54 6.30 6.38 0.0M
2023-09-22 6.30 6.34 6.30 6.30 0.0M
2023-09-21 6.34 6.34 6.30 6.30 0.0M
2023-09-20 6.31 6.50 6.28 6.31 0.0M
2023-09-19 6.62 6.62 6.26 6.31 0.0M
2023-09-18 6.69 6.71 6.55 6.62 0.0M
2023-09-15 6.75 6.75 6.65 6.69 0.0M
2023-09-14 6.76 6.76 6.60 6.75 0.0M
2023-09-13 6.60 6.76 6.60 6.76 0.0M
2023-09-12 6.74 6.74 6.61 6.64 0.0M
2023-09-11 6.76 6.76 6.62 6.70 0.0M
2023-09-08 6.70 6.74 6.67 6.73 0.0M
2023-09-07 6.78 6.88 6.68 6.70 0.0M
2023-09-06 6.80 6.80 6.75 6.78 0.0M
2023-09-05 6.83 6.86 6.77 6.80 0.1M
2023-09-04 6.94 7.00 6.83 6.83 0.0M
2023-09-01 7.05 7.10 6.99 7.02 0.0M
2023-08-31 7.12 7.12 7.02 7.02 0.0M
2023-08-30 7.15 7.15 7.02 7.04 0.0M
2023-08-29 7.02 7.29 7.00 7.15 0.0M
2023-08-28 7.02 7.28 7.00 7.02 0.0M
2023-08-25 6.80 7.28 6.80 7.02 0.0M
2023-08-24 6.80 6.97 6.80 6.80 0.0M
2023-08-23 7.00 7.00 6.81 6.99 0.0M
2023-08-22 6.92 7.00 6.80 7.00 0.0M
2023-08-21 6.92 7.01 6.92 6.92 0.0M
2023-08-18 7.08 7.11 6.60 6.95 0.0M
2023-08-17 7.38 7.38 7.16 7.20 0.0M
2023-08-16 7.46 7.60 7.20 7.40 0.0M
2023-08-15 7.06 7.63 7.06 7.43 0.0M
2023-08-14 7.15 7.18 7.04 7.06 0.0M
2023-08-11 7.00 7.24 6.84 7.15 0.0M
2023-08-10 6.82 7.00 6.64 7.00 0.0M
2023-08-09 6.69 6.83 6.60 6.79 0.0M
2023-08-08 6.71 6.71 6.60 6.69 0.0M
2023-08-07 6.85 6.86 6.71 6.71 0.0M
2023-08-04 6.64 6.84 6.61 6.84 0.0M
2023-08-03 6.72 6.72 6.60 6.64 0.0M
2023-08-02 6.92 6.92 6.55 6.68 0.0M
2023-08-01 7.05 7.09 6.86 6.87 0.0M
2023-07-31 7.14 7.14 6.90 7.05 0.0M
2023-07-28 7.05 7.06 6.86 7.04 0.0M
2023-07-27 6.90 7.19 6.88 7.19 0.0M
2023-07-26 6.90 6.99 6.87 6.90 0.0M
2023-07-25 7.00 7.01 6.88 6.90 0.0M
2023-07-24 6.84 6.96 6.84 6.96 0.0M
2023-07-21 7.23 7.23 6.85 6.85 0.0M
2023-07-20 7.04 7.30 6.98 7.22 0.0M
2023-07-19 6.87 7.04 6.85 7.04 0.0M
2023-07-18 6.87 6.87 6.83 6.87 0.0M
2023-07-17 6.75 6.87 6.66 6.83 0.0M
2023-07-14 6.70 6.75 6.70 6.75 0.0M
2023-07-13 6.75 6.76 6.70 6.70 0.0M
2023-07-12 6.60 6.78 6.60 6.75 0.0M
2023-07-11 6.58 6.66 6.58 6.60 0.0M
2023-07-10 6.60 6.77 6.57 6.57 0.0M
2023-07-07 6.70 6.70 6.57 6.70 0.0M
2023-07-06 6.69 6.78 6.60 6.70 0.0M
2023-07-05 6.89 6.89 6.69 6.69 0.0M
2023-07-04 6.58 6.83 6.58 6.83 0.0M
2023-07-03 6.70 6.70 6.70 6.70 0.0M
2023-06-30 6.70 6.71 6.70 6.70 0.0M
2023-06-29 6.58 6.68 6.55 6.68 0.0M
2023-06-28 6.63 6.73 6.58 6.58 0.0M
2023-06-27 6.62 6.63 6.62 6.63 0.0M
2023-06-26 6.65 6.65 6.59 6.62 0.0M
2023-06-23 6.82 6.82 6.55 6.57 0.0M
2023-06-22 6.85 6.86 6.51 6.83 0.0M
2023-06-21 7.45 7.45 6.82 6.86 0.0M
2023-06-20 7.49 7.50 7.34 7.40 0.0M
2023-06-19 7.43 7.43 7.22 7.39 0.0M
2023-06-16 7.27 7.37 7.23 7.23 0.0M
2023-06-15 7.30 7.32 7.22 7.27 0.0M
2023-06-14 7.35 7.39 7.28 7.34 0.0M
2023-06-13 7.52 7.52 7.35 7.38 0.0M
2023-06-12 7.60 7.60 7.39 7.42 0.0M
2023-06-09 7.40 7.52 7.27 7.50 0.0M
2023-06-08 7.06 7.70 7.06 7.40 0.0M
2023-06-07 7.13 7.15 7.02 7.03 0.0M
2023-06-06 6.95 7.23 6.95 7.19 0.0M
2023-06-05 6.95 7.07 6.95 6.95 0.0M
2023-06-02 6.90 6.98 6.90 6.95 0.0M
2023-06-01 6.88 6.96 6.73 6.83 0.0M
2023-05-31 6.73 6.91 6.73 6.88 0.0M
2023-05-30 6.98 6.98 6.76 6.82 0.0M
2023-05-29 6.79 6.90 6.79 6.89 0.0M
2023-05-26 6.79 6.79 6.72 6.79 0.0M
2023-05-25 6.74 6.77 6.73 6.74 0.0M
2023-05-24 6.84 6.84 6.73 6.74 0.0M
2023-05-23 6.98 6.98 6.84 6.84 0.0M
2023-05-22 6.91 7.00 6.87 7.00 0.0M
2023-05-19 7.00 7.06 6.91 6.91 0.0M
2023-05-18 7.02 7.02 6.97 7.00 0.0M
2023-05-17 7.04 7.04 7.01 7.01 0.0M
2023-05-16 6.83 7.15 6.83 7.03 0.0M
2023-05-15 6.81 6.88 6.80 6.81 0.0M
2023-05-12 6.80 6.83 6.74 6.76 0.0M
2023-05-11 6.84 6.90 6.76 6.80 0.0M
2023-05-10 7.02 7.20 6.81 6.82 0.0M
2023-05-09 6.76 7.04 6.70 6.97 0.0M
2023-05-08 6.69 6.69 6.52 6.69 0.0M
2023-05-05 6.71 6.73 6.50 6.53 0.0M
2023-05-04 6.90 6.90 6.70 6.70 0.0M
2023-05-03 6.81 6.95 6.81 6.90 0.0M
2023-05-02 6.79 6.91 6.68 6.91 0.0M
2023-04-28 6.51 6.90 6.46 6.73 0.0M
2023-04-27 6.90 6.90 6.56 6.61 0.0M
2023-04-26 6.93 6.99 6.83 6.86 0.0M
2023-04-25 7.13 7.13 6.93 6.93 0.0M
2023-04-24 7.09 7.13 7.00 7.13 0.0M
2023-04-21 7.13 7.15 6.91 7.15 0.0M
2023-04-20 7.00 7.13 7.00 7.13 0.0M
2023-04-19 7.01 7.17 7.01 7.11 0.0M
2023-04-18 7.08 7.16 6.98 7.00 0.0M
2023-04-17 7.13 7.33 6.96 6.98 0.0M
2023-04-14 7.02 7.15 7.02 7.03 0.0M
2023-04-13 6.90 7.20 6.74 7.02 0.0M
2023-04-12 7.20 7.20 6.82 6.90 0.0M
2023-04-11 7.31 7.38 7.13 7.17 0.0M
2023-04-06 7.54 7.56 7.37 7.37 0.0M
2023-04-05 7.60 7.60 7.50 7.54 0.0M
2023-04-04 7.66 7.70 7.57 7.60 0.0M
2023-04-03 7.81 7.82 7.61 7.64 0.0M
2023-03-31 7.62 7.84 7.62 7.66 0.0M
2023-03-30 7.43 7.77 7.40 7.72 0.0M
2023-03-29 7.10 7.37 7.01 7.37 0.0M
2023-03-28 7.33 7.33 7.00 7.00 0.0M
2023-03-27 7.90 7.90 7.21 7.23 0.0M
2023-03-24 8.20 8.21 7.51 7.87 0.0M
2023-03-23 8.48 8.50 8.37 8.44 0.0M
2023-03-22 8.31 8.52 8.31 8.38 0.0M
2023-03-21 8.25 8.41 8.25 8.41 0.0M
2023-03-20 8.39 8.39 8.20 8.28 0.0M
2023-03-17 8.52 8.60 8.40 8.40 0.0M
2023-03-16 8.69 9.03 8.64 8.66 0.0M
2023-03-15 9.15 9.15 8.62 8.68 0.0M
2023-03-14 9.12 9.22 9.12 9.15 0.0M
2023-03-13 9.57 9.57 9.11 9.12 0.0M
2023-03-10 9.48 9.51 9.40 9.47 0.0M
2023-03-09 9.31 9.51 9.31 9.51 0.0M
2023-03-08 9.25 9.40 9.21 9.31 0.0M
2023-03-07 9.32 9.36 9.25 9.25 0.0M
2023-03-06 9.39 9.48 9.30 9.32 0.0M
2023-03-03 9.30 9.44 9.30 9.38 0.0M
2023-03-02 9.00 9.17 8.82 9.11 0.0M
2023-03-01 8.94 9.10 8.87 9.01 0.0M
2023-02-28 9.11 9.11 8.89 8.97 0.0M
2023-02-27 9.20 9.25 9.14 9.14 0.0M
2023-02-24 9.64 9.64 9.20 9.21 0.0M
2023-02-23 9.73 9.79 9.51 9.63 0.0M
2023-02-22 9.86 9.86 9.71 9.71 0.0M
2023-02-21 9.92 10.00 9.80 9.89 0.0M
2023-02-20 9.75 10.00 9.63 9.92 0.0M
2023-02-17 9.52 9.90 9.18 9.66 0.0M
2023-02-16 9.30 9.65 9.19 9.49 0.0M
2023-02-15 9.02 9.55 8.98 9.39 0.0M
2023-02-14 8.50 9.10 8.04 9.08 0.0M
2023-02-13 8.87 8.98 8.48 8.60 0.0M
2023-02-10 9.01 9.01 8.86 8.90 0.0M
2023-02-09 9.30 9.33 8.84 9.00 0.0M
2023-02-08 9.27 9.38 9.23 9.31 0.0M
2023-02-07 9.53 9.54 9.20 9.27 0.0M
2023-02-06 10.10 10.14 9.09 9.63 0.0M
2023-02-03 10.28 10.28 10.06 10.20 0.0M
2023-02-02 10.28 10.28 10.04 10.20 0.0M
2023-02-01 10.50 10.50 10.18 10.18 0.0M
2023-01-31 10.26 10.58 9.92 10.50 0.0M
2023-01-30 10.26 10.34 9.92 10.30 0.0M
2023-01-27 10.44 10.94 9.11 10.46 0.2M
2023-01-26 13.56 13.56 13.34 13.34 0.0M
2023-01-25 13.40 13.56 13.40 13.54 0.0M
2023-01-24 13.36 13.60 13.36 13.44 0.0M
2023-01-23 13.12 13.50 13.12 13.30 0.0M
2023-01-20 13.24 13.24 13.04 13.10 0.0M
2023-01-19 13.14 13.14 12.74 13.14 0.0M
2023-01-18 13.54 13.68 13.04 13.04 0.0M
2023-01-17 13.46 13.60 12.96 13.44 0.0M
2023-01-16 13.76 13.90 13.44 13.50 0.0M
2023-01-13 13.50 13.68 13.50 13.60 0.0M
2023-01-12 13.94 14.00 13.06 13.44 0.0M
2023-01-11 13.72 14.02 13.72 14.02 0.0M
2023-01-10 14.00 14.00 13.40 13.62 0.0M
2023-01-09 13.66 14.04 13.66 13.80 0.0M
2023-01-06 13.70 14.08 13.52 13.52 0.0M
2023-01-05 13.08 13.48 12.82 13.40 0.0M
2023-01-04 13.22 13.24 13.06 13.08 0.0M
2023-01-03 13.10 13.20 13.10 13.20 0.0M
2023-01-02 12.92 13.00 12.78 13.00 0.0M