Mediantechn (ALMDT)

ALMDT
🏛️ 프랑스 →
2.75
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
2021-12-31 14.88 15.64 14.88 15.64 0.0M
2021-12-30 14.96 15.30 14.86 15.08 0.0M
2021-12-29 14.98 15.08 14.60 15.02 0.0M
2021-12-28 15.26 15.26 14.92 14.92 0.0M
2021-12-27 15.14 15.44 14.98 15.14 0.0M
2021-12-24 15.58 15.58 14.86 15.22 0.0M
2021-12-23 15.64 15.82 15.28 15.40 0.0M
2021-12-22 15.26 16.08 15.26 15.44 0.0M
2021-12-21 15.18 15.48 15.06 15.40 0.0M
2021-12-20 15.24 15.44 14.92 15.04 0.0M
2021-12-17 15.70 15.86 15.16 15.40 0.0M
2021-12-16 15.82 16.12 15.38 15.60 0.1M
2021-12-15 15.34 15.70 15.18 15.50 0.1M
2021-12-14 15.16 15.64 14.90 15.34 0.1M
2021-12-13 15.42 16.20 15.14 15.36 0.1M
2021-12-10 15.44 16.30 14.98 15.62 0.1M
2021-12-09 15.82 15.96 15.16 15.38 0.1M
2021-12-08 16.58 16.58 15.74 15.84 0.1M
2021-12-07 15.84 16.66 15.68 16.42 0.2M
2021-12-06 15.00 15.56 14.72 15.44 0.0M
2021-12-03 15.08 15.80 15.08 15.08 0.0M
2021-12-02 15.60 15.60 14.98 15.20 0.0M
2021-12-01 15.70 15.92 15.26 15.52 0.1M
2021-11-30 15.32 16.08 15.02 15.68 0.1M
2021-11-29 15.50 16.20 15.02 15.60 0.1M
2021-11-26 15.70 16.20 15.38 15.48 0.1M
2021-11-25 16.08 16.68 15.52 16.44 0.1M
2021-11-24 15.22 16.74 15.12 16.20 0.2M
2021-11-23 14.82 14.82 14.52 14.54 0.0M
2021-11-22 15.16 15.30 14.54 15.18 0.1M
2021-11-19 15.30 15.64 15.10 15.42 0.0M
2021-11-18 15.68 15.78 15.26 15.52 0.0M
2021-11-17 15.64 15.88 15.32 15.88 0.0M
2021-11-16 16.24 16.24 15.38 15.50 0.0M
2021-11-15 15.46 16.60 15.22 16.20 0.1M
2021-11-12 15.90 15.90 15.30 15.66 0.0M
2021-11-11 15.40 15.88 15.22 15.88 0.0M
2021-11-10 15.60 15.76 15.30 15.54 0.0M
2021-11-09 16.00 16.16 15.58 15.68 0.0M
2021-11-08 15.66 16.50 15.66 16.12 0.0M
2021-11-05 15.40 15.78 15.20 15.54 0.0M
2021-11-04 15.58 16.16 15.30 15.44 0.1M
2021-11-03 16.10 16.18 15.52 15.60 0.1M
2021-11-02 16.10 16.30 15.80 15.94 0.0M
2021-11-01 16.02 17.14 15.92 16.12 0.1M
2021-10-29 16.34 16.48 15.98 16.20 0.0M
2021-10-28 16.38 16.82 16.30 16.42 0.0M
2021-10-27 16.80 17.36 16.22 16.60 0.1M
2021-10-26 16.96 17.50 16.22 16.74 0.1M
2021-10-25 17.80 17.80 16.12 17.36 0.2M
2021-10-22 16.96 18.32 16.00 17.80 0.3M
2021-10-21 16.64 16.98 15.30 16.98 0.2M
2021-10-20 16.28 17.22 16.10 16.44 0.1M
2021-10-19 16.98 16.98 16.00 16.30 0.1M
2021-10-18 16.80 17.72 16.60 16.88 0.3M
2021-10-15 15.42 16.70 15.04 16.64 0.2M
2021-10-14 15.90 16.28 15.02 15.24 0.1M
2021-10-13 14.82 15.86 14.60 15.64 0.1M
2021-10-12 14.42 14.90 14.38 14.68 0.0M
2021-10-11 14.80 14.80 14.22 14.52 0.0M
2021-10-08 15.26 15.26 14.50 14.54 0.0M
2021-10-07 14.30 15.44 13.94 15.06 0.1M
2021-10-06 14.62 14.62 13.52 14.00 0.1M
2021-10-05 14.64 14.70 14.24 14.46 0.1M
2021-10-04 15.40 15.40 14.44 14.76 0.1M
2021-10-01 14.10 17.88 13.80 15.48 0.5M
2021-09-30 13.60 13.98 13.60 13.88 0.0M
2021-09-29 13.46 13.96 13.46 13.60 0.0M
2021-09-28 14.00 14.04 13.24 13.46 0.1M
2021-09-27 14.16 14.22 14.00 14.00 0.0M
2021-09-24 14.40 14.40 13.90 14.26 0.0M
2021-09-23 13.24 14.38 13.24 14.36 0.1M
2021-09-22 13.58 13.96 13.26 13.26 0.1M
2021-09-21 13.86 13.86 13.24 13.48 0.2M
2021-09-20 14.32 14.38 13.50 13.96 0.2M
2021-09-17 16.50 16.50 14.14 14.58 0.2M
2021-09-16 16.34 16.36 15.26 15.32 0.1M
2021-09-15 16.00 16.98 15.10 16.24 0.1M
2021-09-14 16.70 16.82 16.02 16.06 0.0M
2021-09-13 16.60 16.94 15.88 16.80 0.1M
2021-09-10 15.84 16.76 15.60 16.56 0.2M
2021-09-09 15.78 16.00 15.34 15.80 0.0M
2021-09-08 15.84 16.04 14.60 15.96 0.2M
2021-09-07 15.00 16.50 14.50 15.60 0.5M
2021-09-06 13.12 13.20 12.52 12.52 0.0M
2021-09-03 14.08 14.08 12.74 13.00 0.2M
2021-09-02 12.82 14.10 12.74 14.00 0.1M
2021-09-01 12.80 12.86 12.60 12.70 0.0M
2021-08-31 12.50 12.86 12.24 12.86 0.0M
2021-08-30 12.60 12.78 12.20 12.62 0.0M
2021-08-27 12.32 12.64 12.32 12.62 0.0M
2021-08-26 13.10 13.10 12.46 12.54 0.0M
2021-08-25 12.92 13.38 12.78 12.94 0.0M
2021-08-24 12.48 12.88 12.40 12.76 0.0M
2021-08-23 11.90 12.44 11.90 12.32 0.0M
2021-08-20 11.82 11.90 11.72 11.90 0.0M
2021-08-19 11.84 11.94 11.74 11.80 0.0M
2021-08-18 12.00 12.14 11.92 11.96 0.0M
2021-08-17 11.88 12.30 11.86 12.00 0.0M
2021-08-16 11.94 11.98 11.82 11.82 0.0M
2021-08-13 11.98 12.00 11.92 11.92 0.0M
2021-08-12 12.02 12.08 11.94 11.94 0.0M
2021-08-11 12.02 12.16 11.90 12.02 0.0M
2021-08-10 11.94 12.14 11.94 12.02 0.0M
2021-08-09 12.22 12.22 11.92 12.00 0.0M
2021-08-06 12.32 12.32 12.02 12.06 0.0M
2021-08-05 12.30 12.30 12.02 12.28 0.0M
2021-08-04 12.30 12.36 12.14 12.16 0.0M
2021-08-03 12.76 12.88 12.28 12.34 0.0M
2021-08-02 13.06 13.34 12.66 12.66 0.0M
2021-07-30 12.60 13.10 12.36 13.06 0.0M
2021-07-29 12.32 12.60 12.32 12.60 0.0M
2021-07-28 12.44 12.44 12.24 12.36 0.0M
2021-07-27 12.40 12.54 12.24 12.24 0.0M
2021-07-26 12.26 12.34 12.14 12.32 0.0M
2021-07-23 12.32 12.36 12.24 12.28 0.0M
2021-07-22 12.40 12.40 12.20 12.28 0.0M
2021-07-21 12.00 12.38 12.00 12.24 0.0M
2021-07-20 11.90 12.28 11.66 12.10 0.0M
2021-07-19 12.56 12.56 11.80 11.80 0.0M
2021-07-16 12.50 12.52 12.32 12.40 0.0M
2021-07-15 12.82 12.82 12.50 12.50 0.0M
2021-07-14 12.50 12.62 12.48 12.62 0.0M
2021-07-13 12.44 12.72 12.44 12.68 0.0M
2021-07-12 12.78 13.00 12.36 12.44 0.0M
2021-07-09 12.80 13.18 12.62 12.90 0.0M
2021-07-08 13.30 13.30 12.00 12.48 0.1M
2021-07-07 13.20 13.50 13.02 13.34 0.0M
2021-07-06 13.40 13.64 13.08 13.28 0.0M
2021-07-05 12.74 13.70 12.74 13.48 0.0M
2021-07-02 12.76 12.94 12.54 12.88 0.0M
2021-07-01 12.72 12.96 12.72 12.76 0.0M
2021-06-30 13.08 13.16 12.72 12.76 0.0M
2021-06-29 12.70 13.30 12.18 13.14 0.0M
2021-06-28 12.52 12.60 12.22 12.60 0.0M
2021-06-25 12.10 12.40 12.00 12.40 0.0M
2021-06-24 12.00 12.12 11.78 12.02 0.0M
2021-06-23 11.80 12.10 11.72 11.90 0.0M
2021-06-22 12.00 12.20 11.72 11.74 0.0M
2021-06-21 12.02 12.24 11.70 12.10 0.0M
2021-06-18 12.20 12.24 12.08 12.12 0.0M
2021-06-17 12.10 12.26 12.10 12.10 0.0M
2021-06-16 12.34 12.40 12.12 12.24 0.0M
2021-06-15 12.76 13.06 12.26 12.26 0.0M
2021-06-14 12.34 12.74 12.34 12.62 0.0M
2021-06-11 12.14 12.60 12.14 12.42 0.0M
2021-06-10 12.50 12.50 12.10 12.12 0.0M
2021-06-09 12.12 12.60 12.12 12.34 0.0M
2021-06-08 12.34 12.54 12.06 12.12 0.1M
2021-06-07 13.22 13.28 12.30 12.54 0.1M
2021-06-04 14.06 14.06 13.30 13.30 0.0M
2021-06-03 14.08 14.20 13.72 13.80 0.0M
2021-06-02 13.98 14.60 13.96 14.12 0.0M
2021-06-01 14.66 14.78 13.68 14.04 0.1M
2021-05-31 14.06 14.76 14.06 14.76 0.0M
2021-05-28 14.30 14.48 14.04 14.04 0.0M
2021-05-27 14.36 14.80 14.28 14.46 0.0M
2021-05-26 14.80 14.80 14.30 14.50 0.0M
2021-05-25 14.32 14.86 14.10 14.70 0.1M
2021-05-24 14.50 14.70 13.76 13.94 0.0M
2021-05-21 13.66 15.00 13.66 14.50 0.2M
2021-05-20 13.00 13.80 13.00 13.66 0.1M
2021-05-19 13.10 13.28 12.82 13.12 0.0M
2021-05-18 12.96 13.16 12.76 13.10 0.0M
2021-05-17 13.20 13.28 12.88 12.94 0.0M
2021-05-14 12.30 13.00 12.30 12.90 0.0M
2021-05-13 12.80 12.80 12.14 12.38 0.0M
2021-05-12 13.36 13.80 12.64 12.64 0.1M
2021-05-11 12.48 13.36 12.48 13.12 0.1M
2021-05-10 11.84 12.46 11.82 12.40 0.1M
2021-05-07 12.00 12.00 11.82 12.00 0.0M
2021-05-06 12.04 12.04 11.84 12.00 0.0M
2021-05-05 11.82 12.08 11.80 12.02 0.0M
2021-05-04 11.76 11.76 11.58 11.66 0.0M
2021-05-03 11.80 11.80 11.60 11.66 0.0M
2021-04-30 11.66 11.80 11.62 11.76 0.0M
2021-04-29 12.00 12.16 11.62 11.64 0.0M
2021-04-28 12.20 12.24 11.64 11.88 0.0M
2021-04-27 12.34 12.34 11.94 12.02 0.0M
2021-04-26 12.50 12.50 12.16 12.16 0.0M
2021-04-23 12.62 13.08 12.42 12.50 0.0M
2021-04-22 12.22 12.58 12.22 12.56 0.0M
2021-04-21 12.00 12.16 11.96 12.04 0.0M
2021-04-20 12.58 12.68 11.96 12.08 0.0M
2021-04-19 12.00 12.58 12.00 12.56 0.0M
2021-04-16 12.00 12.16 11.92 12.00 0.0M
2021-04-15 11.70 12.18 11.58 12.00 0.0M
2021-04-14 11.70 12.24 11.54 11.58 0.1M
2021-04-13 12.00 12.00 11.72 11.72 0.0M
2021-04-12 11.92 12.38 11.72 11.80 0.1M
2021-04-09 12.30 12.36 11.54 11.84 0.1M
2021-04-08 12.46 12.58 12.12 12.12 0.1M
2021-04-07 12.60 12.72 12.40 12.42 0.1M
2021-04-06 11.76 12.60 11.64 12.44 0.2M
2021-04-01 11.26 11.66 11.10 11.34 0.0M
2021-03-31 10.95 11.40 10.95 11.10 0.1M
2021-03-30 11.10 11.15 10.55 11.00 0.1M
2021-03-29 11.35 11.35 11.10 11.15 0.0M
2021-03-26 11.35 11.45 11.15 11.35 0.1M
2021-03-25 11.25 11.50 10.70 11.40 0.3M
2021-03-24 12.15 12.20 11.85 11.95 0.0M
2021-03-23 12.40 12.45 12.15 12.40 0.0M
2021-03-22 12.35 12.65 12.00 12.45 0.0M
2021-03-19 12.30 12.55 12.05 12.30 0.0M
2021-03-18 12.75 12.80 12.20 12.25 0.1M
2021-03-17 12.75 13.00 12.70 12.75 0.0M
2021-03-16 12.80 12.95 12.70 12.85 0.0M
2021-03-15 13.50 13.65 12.60 12.85 0.1M
2021-03-12 13.90 13.90 13.25 13.50 0.0M
2021-03-11 14.20 14.20 13.80 13.90 0.1M
2021-03-10 13.20 14.55 13.10 14.25 0.2M
2021-03-09 11.75 13.50 11.75 13.50 0.2M
2021-03-08 11.65 11.95 11.65 11.75 0.0M
2021-03-05 11.50 11.70 11.50 11.65 0.1M
2021-03-04 11.85 11.95 11.50 11.65 0.1M
2021-03-03 12.20 13.05 11.75 12.00 0.2M
2021-03-02 12.10 12.70 11.95 12.20 0.1M
2021-03-01 11.70 12.35 11.70 12.15 0.1M
2021-02-26 11.85 12.25 11.75 11.80 0.0M
2021-02-25 12.40 12.40 11.70 12.30 0.1M
2021-02-24 10.80 12.35 10.75 12.30 0.1M
2021-02-23 11.65 11.75 10.80 10.95 0.1M
2021-02-22 12.65 12.80 11.40 11.75 0.2M
2021-02-19 12.25 12.50 11.75 12.20 0.1M
2021-02-18 12.40 12.50 11.65 12.50 0.1M
2021-02-17 11.60 12.80 11.25 12.20 0.3M
2021-02-16 11.45 11.90 10.35 11.00 0.2M
2021-02-15 10.80 11.50 10.35 11.35 0.2M
2021-02-12 9.98 11.45 9.78 10.80 0.4M
2021-02-11 8.94 9.86 8.84 9.82 0.3M
2021-02-10 9.54 9.84 8.60 8.70 0.5M
2021-02-09 8.02 9.20 7.98 9.18 0.4M
2021-02-08 7.76 8.00 7.64 7.94 0.1M
2021-02-05 7.94 8.00 7.76 7.76 0.0M
2021-02-04 7.92 8.02 7.76 7.98 0.0M
2021-02-03 8.10 8.10 7.78 7.78 0.0M
2021-02-02 7.90 8.14 7.90 8.04 0.1M
2021-02-01 7.40 7.74 7.36 7.72 0.0M
2021-01-29 7.24 7.36 7.14 7.34 0.0M
2021-01-28 7.08 7.42 7.04 7.34 0.1M
2021-01-27 7.20 7.24 7.04 7.14 0.1M
2021-01-26 7.04 7.34 7.04 7.26 0.0M
2021-01-25 7.34 7.34 6.86 7.12 0.2M
2021-01-22 7.76 7.76 7.12 7.40 0.1M
2021-01-21 8.30 8.34 7.52 7.66 0.1M
2021-01-20 7.78 8.30 7.76 8.26 0.1M
2021-01-19 7.48 7.84 7.40 7.70 0.1M
2021-01-18 7.36 7.50 7.26 7.42 0.0M
2021-01-15 7.36 7.68 7.12 7.36 0.2M
2021-01-14 6.98 7.10 6.94 7.08 0.0M
2021-01-13 7.10 7.10 6.82 7.02 0.0M
2021-01-12 7.10 7.10 6.96 7.10 0.0M
2021-01-11 7.06 7.30 7.00 7.00 0.1M
2021-01-08 7.04 7.06 6.94 7.00 0.1M
2021-01-07 6.96 7.26 6.86 7.06 0.1M
2021-01-06 6.88 6.96 6.70 6.96 0.0M
2021-01-05 6.94 6.96 6.66 6.90 0.0M
2021-01-04 7.00 7.06 6.74 7.04 0.0M