Semco Technologies SAS (ALSEM)

ALSEM
🏛️ 프랑스 →
26.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 22.40 22.40 22.40 22.40 0.3K
09:05 22.45 22.45 22.45 22.45 0.0K
09:08 22.44 22.44 22.44 22.44 0.1K
09:09 22.44 22.44 22.44 22.44 0.0K
09:10 22.44 22.44 22.44 22.44 0.0K
09:12 22.40 22.40 22.40 22.40 0.0K
09:13 22.40 22.40 22.40 22.40 0.1K
09:15 22.44 22.44 22.44 22.44 0.0K
09:16 22.40 22.40 22.40 22.40 0.2K
09:18 22.24 22.24 22.24 22.24 0.0K
09:19 22.21 22.21 22.21 22.21 0.1K
09:20 22.22 22.22 22.22 22.22 0.0K
09:22 22.22 22.22 22.22 22.22 0.0K
09:25 22.22 22.22 22.22 22.22 0.0K
09:27 22.21 22.21 22.21 22.21 0.0K
09:29 22.15 22.15 22.15 22.15 0.3K
09:30 22.24 22.24 22.15 22.15 0.0K
09:32 22.15 22.15 22.15 22.15 0.0K
09:34 22.24 22.24 22.24 22.24 0.0K
09:36 22.15 22.15 22.15 22.15 0.0K
09:37 22.15 22.20 22.15 22.20 0.3K
09:41 22.24 22.24 22.24 22.24 0.0K
09:47 22.30 22.30 22.30 22.30 0.0K
09:51 22.19 22.19 22.19 22.19 0.1K
09:52 22.19 22.19 22.19 22.19 0.0K
09:53 22.19 22.19 22.19 22.19 0.0K
09:55 22.15 22.15 22.15 22.15 0.1K
09:58 22.11 22.11 22.11 22.11 0.1K
09:59 22.10 22.10 22.05 22.06 0.3K
10:00 22.06 22.06 22.06 22.06 0.0K
10:01 22.20 22.20 22.20 22.20 0.1K
10:09 22.19 22.19 22.19 22.19 0.1K
10:12 22.08 22.08 22.08 22.08 0.0K
10:13 22.18 22.18 22.18 22.18 0.0K
10:16 22.09 22.20 22.09 22.20 0.1K
10:20 22.19 22.19 22.19 22.19 0.5K
10:22 22.20 22.20 22.20 22.20 0.1K
10:23 22.10 22.10 22.10 22.10 0.1K
10:28 22.20 22.20 22.20 22.20 0.0K
10:30 22.20 22.20 22.20 22.20 0.0K
10:35 22.15 22.15 22.15 22.15 0.0K
10:41 22.10 22.10 22.09 22.09 0.2K
10:43 22.05 22.05 22.05 22.05 0.1K
10:48 22.05 22.05 22.04 22.04 0.1K
10:49 22.05 22.05 22.05 22.05 0.0K
10:51 22.04 22.04 22.00 22.00 0.7K
10:53 22.00 22.00 22.00 22.00 0.0K
10:54 22.03 22.03 22.03 22.03 0.0K
10:55 22.05 22.06 22.04 22.04 0.1K
10:56 22.03 22.03 22.03 22.03 0.0K
10:58 22.00 22.00 22.00 22.00 0.6K
10:59 22.00 22.00 22.00 22.00 0.9K
11:00 22.01 22.01 22.00 22.00 0.1K
11:01 22.00 22.00 22.00 22.00 0.1K
11:02 22.00 22.00 22.00 22.00 0.1K
11:03 21.55 22.00 21.55 21.99 1.9K
11:04 21.99 22.00 21.99 22.00 0.5K
11:05 22.00 22.00 21.99 22.00 0.3K
11:07 21.99 21.99 21.99 21.99 0.1K
11:10 21.99 21.99 21.99 21.99 0.0K
11:11 22.10 22.10 22.10 22.10 0.0K
11:15 22.10 22.10 22.10 22.10 0.0K
11:17 22.10 22.10 21.99 21.99 0.1K
11:18 21.61 21.61 21.61 21.61 0.2K
11:19 21.61 21.61 21.61 21.61 0.0K
11:22 22.09 22.09 22.09 22.09 0.0K
11:24 22.09 22.09 22.09 22.09 0.3K
11:26 22.00 22.10 22.00 22.10 0.0K
11:29 22.00 22.00 22.00 22.00 0.1K
11:33 22.00 22.00 22.00 22.00 0.1K
11:34 22.00 22.00 22.00 22.00 0.1K
11:39 22.00 22.00 22.00 22.00 0.1K
11:40 22.00 22.09 22.00 22.00 0.3K
11:41 21.99 22.00 21.99 22.00 0.1K
11:42 22.00 22.01 21.99 22.00 0.3K
11:43 22.01 22.01 22.00 22.01 0.2K
11:44 22.00 22.00 22.00 22.00 0.1K
11:45 22.00 22.00 22.00 22.00 0.1K
11:46 22.00 22.00 21.99 21.99 0.2K
11:47 22.00 22.00 21.99 21.99 0.1K
11:52 21.99 21.99 21.99 21.99 0.0K
11:54 22.00 22.00 22.00 22.00 0.4K
11:55 22.00 22.00 22.00 22.00 0.0K
11:56 22.08 22.08 22.08 22.08 0.1K
11:57 22.00 22.00 21.99 21.99 0.1K
12:00 22.08 22.08 22.08 22.08 0.0K
12:06 21.99 21.99 21.99 21.99 0.0K
12:07 22.00 22.00 22.00 22.00 0.1K
12:18 22.00 22.00 22.00 22.00 0.0K
12:22 22.00 22.00 21.99 21.99 0.0K
12:23 22.00 22.00 22.00 22.00 9.4K
12:27 22.00 22.00 22.00 22.00 0.1K
12:28 21.99 21.99 21.99 21.99 0.0K
12:30 21.99 21.99 21.99 21.99 0.1K
12:31 21.99 21.99 21.99 21.99 0.0K
12:50 21.99 21.99 21.99 21.99 0.1K
12:52 21.99 21.99 21.99 21.99 0.0K
12:53 22.00 22.00 22.00 22.00 0.0K
12:58 22.00 22.00 22.00 22.00 0.0K
12:59 22.15 22.15 22.15 22.15 0.2K
13:02 21.97 21.97 21.97 21.97 0.2K
13:07 21.98 21.98 21.98 21.98 0.0K
13:08 22.00 22.00 22.00 22.00 0.1K
13:10 22.15 22.15 22.15 22.15 0.0K
13:24 22.02 22.02 22.02 22.02 0.4K
13:25 22.13 22.13 22.13 22.13 0.0K
13:27 22.05 22.05 22.05 22.05 0.0K
13:43 22.04 22.04 22.04 22.04 0.0K
13:51 21.99 21.99 21.99 21.99 0.0K
13:56 22.00 22.00 22.00 22.00 0.1K
13:58 22.00 22.00 22.00 22.00 0.2K
13:59 21.83 21.83 21.83 21.83 0.0K
14:04 21.86 21.86 21.86 21.86 0.0K
14:06 22.00 22.00 22.00 22.00 0.0K
14:09 21.86 21.86 21.86 21.86 0.0K
14:13 22.00 22.00 22.00 22.00 0.0K
14:20 22.00 22.00 22.00 22.00 0.0K
14:21 22.00 22.00 22.00 22.00 0.0K
14:26 21.86 21.86 21.86 21.86 0.0K
14:28 22.00 22.00 22.00 22.00 0.1K
14:29 22.00 22.00 22.00 22.00 0.0K
14:30 21.86 21.86 21.86 21.86 0.1K
14:42 21.86 21.86 21.86 21.86 0.0K
14:45 22.00 22.00 22.00 22.00 0.0K
14:47 21.86 21.86 21.86 21.86 0.0K
14:48 21.86 21.86 21.86 21.86 0.0K
14:50 21.86 21.86 21.86 21.86 0.0K
14:53 21.86 21.86 21.86 21.86 0.0K
14:55 22.00 22.00 22.00 22.00 0.1K
14:56 22.00 22.00 22.00 22.00 0.0K
15:00 21.86 21.86 21.86 21.86 0.1K
15:04 21.86 21.86 21.86 21.86 0.2K
15:06 21.86 21.86 21.86 21.86 0.0K
15:09 21.86 21.86 21.86 21.86 0.0K
15:12 21.99 21.99 21.99 21.99 0.0K
15:15 21.86 21.86 21.86 21.86 0.0K
15:18 21.86 21.86 21.86 21.86 0.0K
15:22 22.00 22.00 22.00 22.00 0.2K
15:23 22.00 22.00 22.00 22.00 0.1K
15:24 22.00 22.00 22.00 22.00 0.1K
15:25 22.00 22.05 22.00 22.00 0.2K
15:26 22.00 22.00 22.00 22.00 0.1K
15:27 22.00 22.00 22.00 22.00 0.1K
15:31 21.99 21.99 21.99 21.99 0.2K
15:33 21.97 21.97 21.97 21.97 0.2K
15:40 22.00 22.00 22.00 22.00 0.0K
15:47 21.86 21.86 21.86 21.86 0.0K
15:48 21.86 21.86 21.86 21.86 0.0K
15:49 21.86 21.86 21.86 21.86 0.0K
15:50 21.86 21.86 21.86 21.86 0.1K
15:53 21.86 22.00 21.86 22.00 0.0K
15:57 21.60 21.60 21.60 21.60 0.3K
15:59 22.00 22.00 21.63 21.99 0.8K
16:01 21.63 21.63 21.63 21.63 0.2K
16:06 21.64 21.64 21.64 21.64 0.0K
16:11 21.97 21.97 21.97 21.97 0.2K
16:12 21.97 21.97 21.97 21.97 0.0K
16:13 21.98 21.98 21.98 21.98 0.2K
16:16 21.97 21.97 21.97 21.97 0.0K
16:20 21.78 21.78 21.78 21.78 0.2K
16:26 21.80 21.80 21.80 21.80 0.0K
16:27 21.80 21.80 21.80 21.80 0.0K
16:30 21.80 21.80 21.80 21.80 0.1K
16:33 21.81 21.81 21.81 21.81 0.0K
16:38 21.79 21.79 21.79 21.79 0.2K
16:46 21.80 21.80 21.80 21.80 0.0K
16:48 21.81 21.89 21.81 21.89 0.1K
16:50 21.90 21.90 21.90 21.90 0.0K
16:51 21.81 21.81 21.81 21.81 0.0K
16:53 21.81 21.81 21.81 21.81 0.0K
16:54 21.80 21.80 21.80 21.80 0.0K
16:57 21.81 21.81 21.81 21.81 0.0K
16:59 21.81 21.81 21.81 21.81 0.0K
17:00 22.00 22.00 22.00 22.00 0.3K
17:02 21.82 21.82 21.82 21.82 0.0K
17:07 22.00 22.00 22.00 22.00 0.0K
17:08 22.00 22.00 22.00 22.00 0.1K
17:09 21.82 21.82 21.82 21.82 0.0K
17:12 22.00 22.00 22.00 22.00 0.1K
17:19 21.96 21.96 21.96 21.96 0.4K
17:21 21.95 21.95 21.95 21.95 0.0K
17:23 21.80 21.90 21.80 21.90 0.1K
17:25 21.80 21.80 21.80 21.80 0.0K
17:29 21.94 21.94 21.94 21.94 0.1K
17:35 21.50 21.50 21.50 21.50 6.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음