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 21.50 21.50 21.50 21.50 1.2K
09:03 21.11 21.11 21.11 21.11 0.0K
09:04 20.96 21.00 20.96 21.00 0.4K
09:05 21.01 21.01 21.00 21.00 0.2K
09:06 21.01 21.01 21.01 21.01 0.0K
09:07 21.01 21.01 21.01 21.01 0.0K
09:11 21.11 21.11 21.11 21.11 0.0K
09:12 21.31 21.31 21.29 21.29 0.1K
09:13 21.28 21.28 21.28 21.28 0.1K
09:14 21.29 21.29 21.29 21.29 0.0K
09:15 21.11 21.11 21.11 21.11 0.0K
09:18 21.11 21.11 21.11 21.11 0.0K
09:19 21.11 21.11 21.11 21.11 0.1K
09:20 21.11 21.11 21.01 21.01 0.1K
09:21 21.11 21.11 21.11 21.11 0.0K
09:22 21.00 21.00 21.00 21.00 0.1K
09:23 21.00 21.09 21.00 21.09 0.1K
09:24 21.10 21.10 21.00 21.09 0.1K
09:26 21.00 21.00 21.00 21.00 0.2K
09:28 21.00 21.00 21.00 21.00 0.1K
09:29 21.08 21.08 21.08 21.08 0.0K
09:33 21.01 21.01 21.01 21.01 0.2K
09:36 21.12 21.12 21.12 21.12 0.0K
09:37 21.01 21.01 21.01 21.01 0.0K
09:38 21.00 21.00 21.00 21.00 0.1K
09:39 21.00 21.00 21.00 21.00 0.1K
09:45 20.80 20.80 20.61 20.61 1.2K
09:48 20.80 20.80 20.80 20.80 0.0K
09:49 20.82 20.82 20.82 20.82 0.0K
09:50 20.60 20.61 20.60 20.60 0.4K
09:51 20.81 20.81 20.81 20.81 0.0K
09:53 20.82 20.82 20.82 20.82 0.0K
09:56 20.75 20.83 20.50 20.83 0.8K
09:57 20.56 20.56 20.56 20.56 0.1K
09:58 20.72 20.72 20.72 20.72 0.2K
10:00 20.61 20.65 20.58 20.65 0.1K
10:01 20.65 20.65 20.65 20.65 0.0K
10:03 20.64 20.64 20.64 20.64 0.0K
10:04 20.64 20.64 20.61 20.61 0.0K
10:05 20.64 20.64 20.54 20.54 0.5K
10:06 20.68 20.77 20.53 20.77 0.1K
10:08 20.66 20.66 20.66 20.66 0.0K
10:09 20.50 20.50 20.50 20.50 0.2K
10:12 20.65 20.65 20.65 20.65 0.2K
10:14 20.85 20.85 20.85 20.85 0.3K
10:15 20.50 20.51 20.50 20.50 0.7K
10:18 20.62 20.62 20.62 20.62 0.1K
10:19 20.62 20.62 20.62 20.62 0.0K
10:20 20.62 20.62 20.62 20.62 0.0K
10:21 20.60 20.60 20.60 20.60 0.0K
10:22 20.60 20.60 20.60 20.60 0.0K
10:23 20.65 20.65 20.65 20.65 0.0K
10:24 20.51 20.51 20.51 20.51 0.0K
10:26 20.52 20.52 20.52 20.52 0.0K
10:27 20.83 20.83 20.83 20.83 0.2K
10:28 20.62 20.62 20.62 20.62 0.0K
10:29 20.83 20.83 20.83 20.83 0.0K
10:30 20.69 20.69 20.69 20.69 0.0K
10:31 20.83 20.83 20.83 20.83 0.0K
10:33 20.83 20.83 20.83 20.83 0.0K
10:34 21.60 21.60 21.60 21.60 1.0K
10:37 21.40 21.40 20.68 20.68 0.0K
10:39 21.01 21.01 21.01 21.01 0.0K
10:41 21.01 21.01 21.01 21.01 0.0K
10:43 21.09 21.09 21.09 21.09 0.2K
10:44 21.00 21.00 21.00 21.00 0.1K
10:48 21.05 21.05 20.90 20.90 0.1K
10:49 20.85 20.85 20.85 20.85 0.4K
10:50 20.95 20.95 20.81 20.81 0.1K
10:52 20.80 20.80 20.80 20.80 0.1K
11:00 20.81 20.81 20.81 20.81 0.0K
11:01 20.92 20.92 20.92 20.92 0.0K
11:14 20.80 20.80 20.80 20.80 0.3K
11:15 20.75 20.75 20.75 20.75 0.0K
11:19 20.80 20.80 20.80 20.80 0.0K
11:20 20.80 20.80 20.75 20.75 0.1K
11:21 20.70 20.70 20.70 20.70 0.0K
11:22 20.78 20.78 20.78 20.78 0.2K
11:25 20.79 20.79 20.78 20.78 0.8K
11:26 20.78 20.78 20.78 20.78 0.1K
11:28 20.71 20.71 20.71 20.71 0.0K
11:29 20.88 20.88 20.88 20.88 0.3K
11:33 20.70 20.71 20.70 20.71 0.1K
11:36 20.90 20.90 20.90 20.90 0.0K
11:39 20.90 20.90 20.90 20.90 0.0K
11:43 20.90 20.90 20.90 20.90 0.0K
11:44 20.72 20.72 20.72 20.72 0.1K
11:45 20.90 20.90 20.90 20.90 0.0K
11:51 20.90 20.90 20.90 20.90 0.0K
11:55 20.75 20.75 20.71 20.71 0.2K
12:04 20.70 20.70 20.70 20.70 0.3K
12:05 20.70 20.70 20.70 20.70 0.0K
12:06 20.70 20.70 20.70 20.70 0.0K
12:09 20.56 20.57 20.56 20.57 0.3K
12:10 20.57 20.57 20.57 20.57 0.0K
12:11 20.67 20.67 20.67 20.67 0.0K
12:14 20.67 20.67 20.67 20.67 0.0K
12:18 20.67 20.67 20.67 20.67 0.0K
12:20 20.67 20.67 20.67 20.67 0.0K
12:21 20.67 20.67 20.67 20.67 0.0K
12:27 20.56 20.56 20.55 20.55 0.5K
12:28 20.53 20.53 20.53 20.53 0.0K
12:29 20.53 20.53 20.53 20.53 0.0K
12:32 20.68 20.68 20.68 20.68 0.0K
12:34 20.70 20.70 20.70 20.70 0.0K
12:38 20.71 20.71 20.71 20.71 0.0K
12:45 20.71 20.71 20.70 20.70 0.0K
12:50 20.69 20.69 20.69 20.69 0.2K
12:53 20.61 20.61 20.61 20.61 0.1K
12:54 20.71 20.71 20.71 20.71 0.2K
12:56 20.90 20.90 20.79 20.79 0.2K
12:59 20.80 20.80 20.80 20.80 0.0K
13:03 20.80 20.80 20.80 20.80 0.0K
13:05 20.80 20.80 20.80 20.80 0.0K
13:06 20.80 20.80 20.80 20.80 0.0K
13:09 20.80 20.80 20.80 20.80 0.0K
13:15 20.85 20.85 20.85 20.85 0.1K
13:18 20.90 20.90 20.90 20.90 0.0K
13:23 20.82 20.82 20.82 20.82 0.0K
13:24 20.92 20.92 20.92 20.92 0.0K
13:30 20.82 20.82 20.82 20.82 0.0K
13:31 20.82 20.82 20.82 20.82 0.0K
13:34 20.82 20.82 20.82 20.82 0.0K
13:40 20.91 20.91 20.91 20.91 0.0K
13:49 20.82 20.82 20.82 20.82 0.0K
13:58 20.83 20.83 20.83 20.83 0.0K
14:08 20.76 20.76 20.76 20.76 0.0K
14:09 20.76 20.76 20.76 20.76 0.0K
14:10 20.90 20.90 20.90 20.90 0.1K
14:13 20.83 20.83 20.83 20.83 0.2K
14:14 20.90 20.90 20.90 20.90 0.0K
14:17 20.70 20.70 20.70 20.70 0.4K
14:31 20.60 20.60 20.60 20.60 0.3K
14:33 20.60 20.60 20.60 20.60 0.0K
14:34 20.60 20.60 20.60 20.60 0.0K
14:36 20.60 20.60 20.60 20.60 0.0K
14:41 20.60 20.60 20.60 20.60 0.0K
14:42 20.60 20.63 20.60 20.63 0.4K
14:44 20.63 20.63 20.63 20.63 0.0K
14:47 20.52 20.52 20.52 20.52 0.1K
14:48 20.52 20.52 20.52 20.52 0.1K
14:50 20.53 20.53 20.53 20.53 0.0K
14:51 20.53 20.69 20.53 20.69 0.2K
14:52 20.56 20.56 20.56 20.56 0.0K
14:54 20.69 20.69 20.69 20.69 0.0K
14:57 20.67 20.67 20.67 20.67 0.0K
15:02 20.60 20.65 20.60 20.65 0.1K
15:05 20.59 20.65 20.55 20.65 0.1K
15:09 20.70 20.70 20.70 20.70 0.0K
15:13 20.65 20.65 20.65 20.65 0.1K
15:19 20.59 20.59 20.59 20.59 0.1K
15:24 20.60 20.62 20.60 20.62 0.1K
15:30 20.59 20.59 20.59 20.59 0.0K
15:31 20.55 20.55 20.55 20.55 0.0K
15:37 20.59 20.59 20.59 20.59 0.0K
15:39 20.60 20.60 20.60 20.60 0.1K
15:44 20.58 20.58 20.58 20.58 0.0K
15:49 20.54 20.54 20.54 20.54 0.0K
15:50 20.54 20.54 20.53 20.53 0.1K
15:53 20.57 20.57 20.57 20.57 0.0K
15:58 20.58 20.58 20.58 20.58 0.5K
15:59 20.53 20.53 20.53 20.53 0.0K
16:00 20.53 20.53 20.53 20.53 0.0K
16:02 20.54 20.54 20.54 20.54 0.0K
16:04 20.56 20.56 20.56 20.56 0.0K
16:05 20.58 20.58 20.58 20.58 0.1K
16:07 20.53 20.53 20.52 20.52 0.1K
16:08 20.52 20.52 20.52 20.52 0.1K
16:24 20.64 20.64 20.64 20.64 0.0K
16:26 20.64 20.75 20.64 20.75 0.3K
16:30 20.52 20.52 20.52 20.52 0.0K
16:34 20.52 20.52 20.52 20.52 0.0K
16:38 20.54 20.54 20.54 20.54 0.1K
16:40 20.54 20.54 20.54 20.54 0.1K
16:41 20.51 20.51 20.51 20.51 1.3K
16:42 20.51 20.51 20.51 20.51 0.0K
16:43 20.51 20.51 20.51 20.51 0.0K
16:46 20.83 20.83 20.83 20.83 0.0K
16:49 20.51 20.51 20.51 20.51 0.1K
16:50 20.52 20.52 20.51 20.51 0.2K
16:51 20.83 20.83 20.83 20.83 0.0K
16:52 20.51 20.51 20.51 20.51 0.1K
16:53 20.45 20.45 20.45 20.45 0.7K
16:55 20.57 20.57 20.57 20.57 0.0K
17:04 20.45 20.64 20.45 20.64 2.2K
17:05 20.64 20.64 20.64 20.64 7.3K
17:07 20.41 20.41 20.41 20.41 0.0K
17:10 20.42 20.60 20.42 20.60 0.1K
17:12 20.42 20.60 20.42 20.60 0.0K
17:14 20.42 20.42 20.42 20.42 0.1K
17:17 20.44 20.44 20.42 20.42 0.1K
17:19 20.60 20.60 20.60 20.60 0.0K
17:21 20.44 20.44 20.44 20.44 0.1K
17:24 20.46 20.58 20.46 20.58 0.2K
17:28 20.31 20.31 20.31 20.31 0.8K
17:29 20.31 20.31 20.31 20.31 0.1K
17:35 20.30 20.30 20.30 20.30 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음