Qwamplify SA (ALQWA)

ALQWA
🏛️ 프랑스 →
2.22
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 9.04 9.04 8.92 8.96 0.0M
2021-12-30 9.16 9.18 8.98 9.04 0.0M
2021-12-29 9.08 9.20 8.98 9.18 0.0M
2021-12-28 9.18 9.18 9.02 9.02 0.0M
2021-12-27 9.10 9.20 9.10 9.20 0.0M
2021-12-24 9.14 9.16 9.14 9.16 0.0M
2021-12-23 8.82 9.36 8.80 9.20 0.0M
2021-12-22 8.82 8.82 8.80 8.80 0.0M
2021-12-21 8.84 8.84 8.80 8.82 0.0M
2021-12-20 8.52 8.98 8.50 8.88 0.0M
2021-12-17 8.78 8.78 8.66 8.66 0.0M
2021-12-16 8.72 8.86 8.72 8.78 0.0M
2021-12-15 8.52 8.70 8.52 8.68 0.0M
2021-12-14 8.84 8.90 8.66 8.86 0.0M
2021-12-13 8.62 8.70 8.48 8.60 0.0M
2021-12-10 8.72 8.72 8.50 8.52 0.0M
2021-12-09 8.90 8.90 8.70 8.74 0.0M
2021-12-08 9.00 9.04 8.40 8.90 0.0M
2021-12-07 8.84 9.00 8.72 9.00 0.0M
2021-12-06 8.80 8.86 8.76 8.84 0.0M
2021-12-03 8.84 8.88 8.84 8.88 0.0M
2021-12-02 8.98 9.00 8.84 8.84 0.0M
2021-12-01 9.02 9.08 8.94 8.94 0.0M
2021-11-30 9.00 9.08 9.00 9.02 0.0M
2021-11-29 8.84 9.20 8.84 9.00 0.0M
2021-11-26 8.94 9.00 8.74 8.78 0.0M
2021-11-25 8.92 9.04 8.90 9.04 0.0M
2021-11-24 9.00 9.00 8.90 8.90 0.0M
2021-11-23 8.92 9.00 8.86 9.00 0.0M
2021-11-22 8.92 8.92 8.88 8.88 0.0M
2021-11-19 8.86 9.00 8.86 8.90 0.0M
2021-11-18 8.98 9.00 8.94 8.94 0.0M
2021-11-17 8.92 9.02 8.90 9.02 0.0M
2021-11-16 8.96 9.00 8.92 8.92 0.0M
2021-11-15 8.98 8.98 8.94 8.94 0.0M
2021-11-12 8.94 9.02 8.94 9.00 0.0M
2021-11-11 9.00 9.04 8.96 9.04 0.0M
2021-11-10 8.96 9.06 8.96 8.98 0.0M
2021-11-09 9.04 9.06 8.98 9.06 0.0M
2021-11-08 9.06 9.06 9.00 9.04 0.0M
2021-11-05 8.90 9.06 8.90 9.06 0.0M
2021-11-04 8.90 9.06 8.88 9.06 0.0M
2021-11-03 8.94 8.94 8.90 8.90 0.0M
2021-11-02 9.04 9.06 8.94 8.94 0.0M
2021-11-01 9.30 9.30 9.06 9.06 0.0M
2021-10-29 8.84 9.08 8.82 8.90 0.0M
2021-10-28 8.90 9.00 8.80 8.80 0.0M
2021-10-27 9.08 9.10 8.90 8.90 0.0M
2021-10-26 8.90 9.10 8.90 9.10 0.0M
2021-10-25 8.80 8.90 8.78 8.80 0.0M
2021-10-22 8.94 8.94 8.66 8.90 0.0M
2021-10-21 9.00 9.00 8.60 8.86 0.0M
2021-10-20 8.54 9.10 8.50 9.06 0.0M
2021-10-19 8.50 8.84 8.44 8.58 0.0M
2021-10-18 9.08 9.08 8.34 8.44 0.0M
2021-10-15 8.94 9.08 8.94 9.08 0.0M
2021-10-14 8.98 9.08 8.94 9.00 0.0M
2021-10-13 8.94 9.06 8.94 9.06 0.0M
2021-10-12 8.92 9.06 8.92 9.06 0.0M
2021-10-11 8.90 9.00 8.90 9.00 0.0M
2021-10-08 9.08 9.08 8.90 8.92 0.0M
2021-10-07 8.94 9.10 8.90 9.08 0.0M
2021-10-06 8.86 8.94 8.86 8.94 0.0M
2021-10-05 9.10 9.10 8.98 8.98 0.0M
2021-10-04 9.32 9.32 9.04 9.04 0.0M
2021-10-01 9.08 9.08 8.88 8.90 0.0M
2021-09-30 9.14 9.20 9.02 9.08 0.0M
2021-09-29 9.10 9.14 9.10 9.14 0.0M
2021-09-28 9.18 9.18 9.10 9.12 0.0M
2021-09-27 9.10 9.18 9.06 9.18 0.0M
2021-09-24 9.18 9.26 9.14 9.14 0.0M
2021-09-23 9.16 9.22 9.16 9.18 0.0M
2021-09-22 9.28 9.30 9.16 9.18 0.0M
2021-09-21 9.24 9.34 9.24 9.34 0.0M
2021-09-20 9.34 9.34 9.22 9.24 0.0M
2021-09-17 9.32 9.46 9.30 9.34 0.0M
2021-09-16 9.34 9.34 9.34 9.34 0.0M
2021-09-15 9.36 9.46 9.32 9.32 0.0M
2021-09-14 9.32 9.44 9.32 9.34 0.0M
2021-09-13 9.48 9.48 9.32 9.32 0.0M
2021-09-10 9.34 9.48 9.34 9.34 0.0M
2021-09-09 9.32 9.34 9.30 9.34 0.0M
2021-09-08 9.32 9.32 9.30 9.32 0.0M
2021-09-07 9.40 9.46 9.30 9.30 0.0M
2021-09-06 9.40 9.48 9.40 9.40 0.0M
2021-09-03 9.32 9.42 9.32 9.40 0.0M
2021-09-02 9.40 9.40 9.30 9.30 0.0M
2021-09-01 9.42 9.44 9.24 9.40 0.0M
2021-08-31 9.50 9.50 9.20 9.20 0.0M
2021-08-30 9.34 9.44 9.30 9.44 0.0M
2021-08-27 9.36 9.36 9.34 9.34 0.0M
2021-08-26 9.50 9.50 9.38 9.46 0.0M
2021-08-25 9.38 9.50 9.38 9.50 0.0M
2021-08-24 9.40 9.44 9.30 9.44 0.0M
2021-08-23 9.44 9.50 9.30 9.32 0.0M
2021-08-20 9.40 9.44 9.30 9.44 0.0M
2021-08-19 9.34 9.38 9.08 9.36 0.0M
2021-08-18 9.36 9.52 9.34 9.38 0.0M
2021-08-17 9.00 9.90 8.86 9.50 0.0M
2021-08-16 8.88 9.10 8.70 9.00 0.0M
2021-08-13 8.32 8.38 8.24 8.32 0.0M
2021-08-12 8.32 8.32 8.32 8.32 0.0M
2021-08-11 8.38 8.38 8.22 8.36 0.0M
2021-08-10 8.36 8.38 8.34 8.38 0.0M
2021-08-09 8.40 8.42 8.36 8.36 0.0M
2021-08-06 8.46 8.48 8.38 8.40 0.0M
2021-08-05 8.42 8.48 8.40 8.42 0.0M
2021-08-04 8.48 8.48 8.36 8.36 0.0M
2021-08-03 8.38 8.48 8.36 8.40 0.0M
2021-08-02 8.40 8.60 8.38 8.56 0.0M
2021-07-30 8.32 8.40 8.32 8.36 0.0M
2021-07-29 8.22 8.38 8.22 8.30 0.0M
2021-07-28 8.26 8.26 8.16 8.20 0.0M
2021-07-27 8.36 8.38 8.20 8.26 0.0M
2021-07-26 8.24 8.26 8.24 8.26 0.0M
2021-07-23 8.16 8.16 8.04 8.10 0.0M
2021-07-22 8.06 8.20 8.04 8.16 0.0M
2021-07-21 8.00 8.26 8.00 8.04 0.0M
2021-07-20 7.86 7.98 7.86 7.94 0.0M
2021-07-19 7.90 8.04 7.82 7.82 0.0M
2021-07-16 7.96 8.08 7.82 7.82 0.0M
2021-07-15 7.96 7.96 7.86 7.86 0.0M
2021-07-14 7.94 8.12 7.92 7.94 0.0M
2021-07-13 7.86 7.96 7.82 7.92 0.0M
2021-07-12 7.94 8.02 7.82 8.02 0.0M
2021-07-09 8.00 8.00 7.86 7.96 0.0M
2021-07-08 8.38 8.42 7.82 8.00 0.0M
2021-07-07 8.24 8.32 8.22 8.32 0.0M
2021-07-06 8.40 8.42 8.20 8.22 0.0M
2021-07-05 8.20 8.40 8.20 8.40 0.0M
2021-07-02 8.44 8.44 8.24 8.34 0.0M
2021-07-01 8.46 8.46 8.22 8.22 0.0M
2021-06-30 8.30 8.44 7.62 8.44 0.0M
2021-06-29 8.24 8.34 8.20 8.24 0.0M
2021-06-28 8.30 8.32 8.06 8.22 0.0M
2021-06-25 7.66 8.24 7.66 8.22 0.0M
2021-06-24 7.82 7.82 7.68 7.68 0.0M
2021-06-23 7.88 7.88 7.74 7.82 0.0M
2021-06-22 7.80 7.96 7.68 7.88 0.0M
2021-06-21 8.00 8.08 7.80 7.80 0.0M
2021-06-18 7.90 8.26 7.90 8.10 0.0M
2021-06-17 7.62 7.70 7.54 7.68 0.0M
2021-06-16 7.58 7.78 7.38 7.62 0.0M
2021-06-15 7.40 7.46 7.24 7.30 0.0M
2021-06-14 7.32 7.40 7.26 7.30 0.0M
2021-06-11 7.28 7.32 7.16 7.30 0.0M
2021-06-10 7.16 7.30 7.16 7.30 0.0M
2021-06-09 7.44 7.44 7.16 7.28 0.0M
2021-06-08 7.02 7.46 7.02 7.46 0.0M
2021-06-07 7.00 7.12 7.00 7.12 0.0M
2021-06-04 7.08 7.08 7.00 7.00 0.0M
2021-06-03 6.96 7.10 6.96 7.08 0.0M
2021-06-02 7.00 7.10 6.96 7.10 0.0M
2021-06-01 7.00 7.00 7.00 7.00 0.0M
2021-05-31 7.00 7.00 6.92 7.00 0.0M
2021-05-28 6.96 7.00 6.84 7.00 0.0M
2021-05-27 6.96 6.96 6.88 6.96 0.0M
2021-05-26 6.98 7.00 6.96 6.96 0.0M
2021-05-25 6.96 6.96 6.90 6.96 0.0M
2021-05-24 7.00 7.00 6.74 6.96 0.0M
2021-05-21 7.02 7.20 6.86 6.86 0.0M
2021-05-20 6.98 7.10 6.88 7.00 0.0M
2021-05-19 7.02 7.10 6.98 6.98 0.0M
2021-05-18 7.12 7.12 7.00 7.02 0.0M
2021-05-17 7.14 7.14 7.02 7.14 0.0M
2021-05-14 7.02 7.14 7.00 7.10 0.0M
2021-05-13 7.10 7.10 7.02 7.02 0.0M
2021-05-12 7.04 7.12 7.02 7.08 0.0M
2021-05-11 7.00 7.00 6.90 6.98 0.0M
2021-05-10 6.96 7.04 6.90 7.00 0.0M
2021-05-07 6.96 6.96 6.86 6.96 0.0M
2021-05-06 6.86 6.98 6.84 6.98 0.0M
2021-05-05 6.98 6.98 6.98 6.98 0.0M
2021-05-04 6.96 7.10 6.82 7.00 0.0M
2021-05-03 6.96 6.96 6.90 6.96 0.0M
2021-04-30 6.94 6.98 6.86 6.92 0.0M
2021-04-29 7.02 7.02 6.90 6.94 0.0M
2021-04-28 7.12 7.12 6.80 7.02 0.1M
2021-04-27 7.08 7.14 6.90 7.14 0.0M
2021-04-26 6.90 7.22 6.80 7.10 0.0M
2021-04-23 6.80 6.90 6.80 6.90 0.0M
2021-04-22 6.78 6.82 6.66 6.82 0.0M
2021-04-21 6.78 6.78 6.66 6.78 0.0M
2021-04-20 6.80 6.80 6.68 6.78 0.0M
2021-04-19 6.76 6.84 6.72 6.82 0.0M
2021-04-16 6.78 6.80 6.78 6.80 0.0M
2021-04-15 6.72 6.80 6.72 6.78 0.0M
2021-04-14 6.78 6.80 6.64 6.72 0.2M
2021-04-13 6.78 6.80 6.68 6.80 0.0M
2021-04-12 6.80 6.80 6.70 6.80 0.0M
2021-04-09 6.96 6.96 6.76 6.82 0.0M
2021-04-08 6.88 6.90 6.70 6.90 0.0M
2021-04-07 6.78 6.90 6.78 6.90 0.0M
2021-04-06 6.70 6.80 6.50 6.80 0.0M
2021-04-01 6.70 6.76 6.70 6.72 0.0M
2021-03-31 6.80 6.80 6.70 6.75 0.0M
2021-03-30 6.75 6.80 6.70 6.80 0.0M
2021-03-29 6.75 6.80 6.75 6.80 0.0M
2021-03-26 6.80 6.80 6.60 6.80 0.0M
2021-03-25 6.80 6.80 6.65 6.80 0.2M
2021-03-24 6.85 6.85 6.80 6.80 0.0M
2021-03-23 6.75 6.85 6.75 6.85 0.0M
2021-03-22 6.90 7.00 6.75 6.75 0.0M
2021-03-19 6.80 6.85 6.80 6.80 0.0M
2021-03-18 6.70 6.85 6.70 6.85 0.0M
2021-03-17 6.75 6.85 6.75 6.75 0.0M
2021-03-16 6.90 6.90 6.70 6.70 0.0M
2021-03-15 6.85 6.85 6.70 6.80 0.0M
2021-03-12 7.20 7.20 6.65 7.00 0.1M
2021-03-11 7.15 7.20 7.00 7.20 0.0M
2021-03-10 7.15 7.15 7.15 7.15 0.0M
2021-03-09 7.15 7.15 7.15 7.15 0.0M
2021-03-08 7.15 7.20 7.15 7.20 0.0M
2021-03-05 7.15 7.20 7.00 7.20 0.0M
2021-03-04 7.20 7.25 6.55 7.20 0.0M
2021-03-03 7.30 7.30 7.15 7.20 0.0M
2021-03-02 7.30 7.30 7.20 7.30 0.0M
2021-03-01 7.35 7.35 7.25 7.30 0.0M
2021-02-26 7.25 7.35 7.20 7.35 0.0M
2021-02-25 7.40 7.40 7.30 7.40 0.0M
2021-02-24 7.45 7.45 7.35 7.40 0.0M
2021-02-23 7.50 7.60 7.35 7.45 0.0M
2021-02-22 7.45 7.65 7.40 7.40 0.0M
2021-02-19 7.45 7.60 7.40 7.60 0.0M
2021-02-18 7.50 7.60 7.50 7.60 0.0M
2021-02-17 7.50 7.50 7.35 7.50 0.0M
2021-02-16 7.55 7.75 7.40 7.60 0.0M
2021-02-15 7.40 7.50 7.35 7.50 0.0M
2021-02-12 7.40 7.50 7.35 7.40 0.0M
2021-02-11 7.35 7.45 7.25 7.40 0.0M
2021-02-10 7.40 7.40 7.25 7.40 0.0M
2021-02-09 7.35 7.35 7.30 7.35 0.0M
2021-02-08 7.30 7.50 7.15 7.50 0.0M
2021-02-05 7.25 7.35 7.15 7.35 0.0M
2021-02-04 7.30 7.50 7.25 7.25 0.1M
2021-02-03 7.35 7.40 7.30 7.30 0.0M
2021-02-02 7.20 7.50 7.15 7.45 0.0M
2021-02-01 7.20 7.35 7.20 7.30 0.0M
2021-01-29 7.30 7.35 7.20 7.25 0.0M
2021-01-28 7.00 7.25 7.00 7.25 0.0M
2021-01-27 7.05 7.05 7.00 7.00 0.0M
2021-01-26 7.00 7.05 6.90 7.05 0.0M
2021-01-25 7.55 7.55 6.95 7.00 0.0M
2021-01-22 7.35 7.35 7.10 7.10 0.0M
2021-01-21 7.30 7.40 7.15 7.15 0.0M
2021-01-20 7.15 7.30 7.15 7.15 0.0M
2021-01-19 7.30 7.40 7.10 7.10 0.0M
2021-01-18 7.20 7.30 7.05 7.25 0.0M
2021-01-15 6.90 7.05 6.85 7.05 0.0M
2021-01-14 6.80 6.80 6.65 6.80 0.0M
2021-01-13 6.90 6.95 6.65 6.75 0.0M
2021-01-12 6.95 7.05 6.95 7.00 0.0M
2021-01-11 7.05 7.15 6.70 7.00 0.0M
2021-01-08 7.10 7.20 7.05 7.20 0.0M
2021-01-07 7.25 7.35 7.00 7.10 0.0M
2021-01-06 7.60 7.60 7.20 7.25 0.0M
2021-01-05 7.60 7.60 7.35 7.55 0.0M
2021-01-04 7.45 7.80 7.30 7.70 0.0M