Medincell SA (MEDCL.PA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	26.32	26.90	25.60	25.72	-2.28%	114,435
2026-10-15	26.28	26.60	26.04	26.32	-1.86%	74,715
2026-10-14	26.50	26.96	26.10	26.82	+0.90%	117,246
2026-10-13	28.50	28.56	26.52	26.58	-7.71%	207,537
2026-10-12	28.58	29.38	27.52	28.80	-0.89%	265,097
2026-10-09	29.44	32.38	28.42	29.06	+16.89%	675,207
2026-10-08	26.20	26.20	24.46	24.86	-5.40%	171,758
2026-10-07	26.80	28.12	25.90	26.28	-1.79%	259,481
2026-10-06	24.00	26.80	24.00	26.76	+16.05%	397,285
2026-10-05	22.16	23.16	22.12	23.06	+3.87%	72,385
2026-10-02	23.14	23.14	22.02	22.20	-4.23%	91,689
2026-10-01	23.92	23.94	22.80	23.18	-3.82%	73,243
2026-09-30	23.96	24.12	23.44	24.10	+1.26%	62,624
2026-09-29	23.86	24.44	23.56	23.80	-0.25%	104,980
2026-09-28	23.10	24.02	22.96	23.86	+3.65%	59,568
2026-09-25	23.44	23.44	22.78	23.02	-2.04%	37,821
2026-09-24	23.40	24.20	23.20	23.50	+1.29%	71,873
2026-09-23	22.84	23.74	22.44	23.20	+2.47%	107,380
2026-09-22	21.68	22.74	21.44	22.64	+4.14%	74,674
2026-09-21	22.24	22.28	21.40	21.74	-0.09%	69,718
2026-09-18	22.40	22.90	21.76	21.76	-2.60%	90,196
2026-09-17	21.66	22.34	21.66	22.34	+3.43%	60,736
2026-09-16	21.40	21.76	21.08	21.60	+0.93%	48,551
2026-09-15	21.70	21.70	21.16	21.40	-1.74%	62,399
2026-09-14	21.62	22.30	21.56	21.78	+0.09%	130,795
2026-09-11	21.76	22.08	21.46	21.76	-0.18%	76,652
2026-09-10	22.10	22.42	21.66	21.80	-1.00%	90,306
2026-09-09	22.52	23.14	21.98	22.02	-2.57%	74,398
2026-09-08	22.68	23.20	22.50	22.60	-0.88%	64,338
2026-09-07	22.76	23.00	22.50	22.80	+0.00%	40,126
2026-09-04	23.34	23.58	22.64	22.80	-1.30%	73,640
2026-09-03	23.70	24.16	22.90	23.10	-2.61%	74,056
2026-09-02	24.20	24.26	23.60	23.72	-1.33%	71,783
2026-09-01	24.36	24.96	24.02	24.04	-0.83%	69,125
2026-08-31	24.18	24.38	23.44	24.24	+0.83%	91,922
2026-08-28	24.66	24.74	24.04	24.04	-2.51%	25,459
2026-08-27	24.50	24.80	24.34	24.66	+1.07%	37,246
2026-08-26	24.72	24.78	24.30	24.40	-0.73%	26,650
2026-08-25	24.30	24.80	24.30	24.58	+1.15%	36,563
2026-08-24	24.50	24.56	23.68	24.30	-2.33%	70,153
2026-08-21	24.22	24.88	24.06	24.88	+3.15%	41,287
2026-08-20	24.94	25.28	24.06	24.12	-3.05%	56,863
2026-08-19	24.46	25.04	24.46	24.88	+1.72%	36,465
2026-08-18	24.44	24.70	24.20	24.46	-0.16%	26,627
2026-08-17	24.30	24.56	24.14	24.50	+1.66%	32,749
2026-08-14	24.32	24.36	23.00	24.10	-1.63%	56,786
2026-08-13	24.80	25.20	24.50	24.50	-1.05%	28,911
2026-08-12	24.60	25.16	24.42	24.76	+1.31%	37,516
2026-08-11	24.20	24.90	23.98	24.44	+1.41%	78,852
2026-08-10	24.52	24.86	23.98	24.10	-1.63%	54,414
2026-08-07	25.00	25.18	24.50	24.50	-1.69%	36,207
2026-08-06	25.54	25.62	24.92	24.92	-1.74%	38,263
2026-08-05	25.20	25.62	24.80	25.36	+1.04%	52,984
2026-08-04	25.02	25.30	24.22	25.10	+1.70%	53,823
2026-08-03	25.92	26.26	24.68	24.68	-4.86%	92,816
2026-07-31	26.52	27.22	25.90	25.94	-1.44%	73,850
2026-07-30	26.32	26.62	25.54	26.32	+0.46%	74,496
2026-07-29	25.56	27.36	25.14	26.20	+3.80%	158,454
2026-07-28	25.96	26.16	25.24	25.24	-2.92%	59,853
2026-07-27	26.30	26.52	25.82	26.00	+0.00%	58,399
2026-07-24	25.72	26.16	25.20	26.00	+1.09%	57,692
2026-07-23	25.40	25.96	24.96	25.72	+1.26%	54,128
2026-07-22	25.20	25.72	24.90	25.40	+0.00%	65,335
2026-07-21	25.30	25.84	24.78	25.40	+1.20%	60,932
2026-07-20	25.24	25.70	25.10	25.10	-1.10%	48,208
2026-07-17	25.50	25.58	25.04	25.38	-0.47%	53,190
2026-07-16	26.44	26.48	25.32	25.50	-1.32%	66,834
2026-07-15	26.60	26.60	25.58	25.84	-2.20%	75,694
2026-07-14	26.86	26.86	26.14	26.42	-1.71%	77,697
2026-07-13	26.84	27.40	26.64	26.88	-0.81%	75,843
2026-07-10	28.04	28.04	27.00	27.10	-2.66%	76,409
2026-07-09	28.70	28.82	27.56	27.84	-3.20%	80,752
2026-07-08	29.12	29.22	28.26	28.76	-1.84%	59,809
2026-07-07	28.48	29.40	28.32	29.30	+2.88%	88,441
2026-07-06	29.64	29.76	27.74	28.48	-3.52%	126,181
2026-07-03	29.22	29.74	28.74	29.52	+0.41%	73,900
2026-07-02	29.18	29.66	28.16	29.40	+0.41%	107,779
2026-07-01	28.80	29.56	28.44	29.28	+2.23%	115,043
2026-06-30	27.32	28.86	26.92	28.64	+5.92%	222,370
2026-06-29	26.06	27.30	25.88	27.04	+4.08%	81,809
2026-06-26	25.32	26.26	24.90	25.98	+2.61%	62,630
2026-06-25	25.46	25.46	24.66	25.32	+1.20%	46,797
2026-06-24	26.40	26.40	24.60	25.02	-5.08%	82,035
2026-06-23	25.40	26.36	24.88	26.36	+5.19%	138,131
2026-06-22	24.00	25.06	24.00	25.06	+4.07%	82,992
2026-06-19	24.98	25.50	23.82	24.08	-1.71%	160,421
2026-06-18	24.98	25.72	24.18	24.50	-0.57%	132,082
2026-06-17	25.78	25.98	23.62	24.64	-12.06%	423,003
2026-06-16	28.20	28.62	27.56	28.02	+0.72%	111,242
2026-06-15	28.16	28.20	27.52	27.82	+1.46%	70,853
2026-06-12	27.70	28.30	26.90	27.42	-1.01%	53,019
2026-06-11	26.46	27.86	26.26	27.70	+4.29%	73,636
2026-06-10	27.80	27.90	26.34	26.56	-4.46%	96,164
2026-06-09	27.64	28.48	27.64	27.80	-0.93%	91,729
2026-06-08	26.82	28.06	26.70	28.06	+4.55%	100,854
2026-06-05	27.48	27.56	26.50	26.84	+0.00%	91,453
2026-06-04	26.28	26.92	25.88	26.84	+4.11%	78,616
2026-06-03	27.12	27.36	25.74	25.78	-3.88%	213,411
2026-06-02	28.30	28.46	26.60	26.82	-5.16%	123,366
2026-06-01	29.28	29.48	28.04	28.28	+0.07%	139,154
2026-05-29	28.90	29.28	28.20	28.26	-0.63%	356,038
2026-05-28	26.52	28.44	26.42	28.44	+6.60%	104,052
2026-05-27	26.80	27.30	26.50	26.68	+0.00%	56,654
2026-05-26	26.90	26.90	26.40	26.68	-0.15%	52,724
2026-05-25	27.18	27.40	26.54	26.72	-1.69%	66,392
2026-05-22	27.80	27.90	25.98	27.18	+2.10%	156,559
2026-05-21	26.94	26.98	26.00	26.62	-1.19%	63,159
2026-05-20	26.10	27.34	25.82	26.94	+3.54%	105,851
2026-05-19	26.10	26.18	25.64	26.02	-0.46%	79,926
2026-05-18	26.70	27.16	25.96	26.14	-4.53%	119,004
2026-05-15	28.26	28.72	27.32	27.38	-4.67%	90,102
2026-05-14	28.20	28.72	27.70	28.72	+2.28%	80,764
2026-05-13	28.78	29.10	27.38	28.08	+1.81%	167,752
2026-05-12	26.52	27.66	26.32	27.58	+1.92%	126,079
2026-05-11	26.50	27.20	26.36	27.06	+3.20%	110,827
2026-05-08	26.38	26.40	25.80	26.22	-0.46%	54,798
2026-05-07	26.98	27.04	26.16	26.34	-0.68%	102,602
2026-05-06	25.42	26.92	25.38	26.52	+5.74%	169,521
2026-05-05	24.46	25.30	24.20	25.08	+2.28%	89,975
2026-05-04	24.90	25.34	23.40	24.52	-0.65%	174,210
2026-04-30	24.54	24.68	23.72	24.68	-0.56%	114,912
2026-04-29	23.30	25.48	22.52	24.82	+8.57%	323,697
2026-04-28	23.52	23.64	22.74	22.86	-3.95%	90,648
2026-04-27	23.30	23.92	23.20	23.80	+2.76%	74,626
2026-04-24	24.22	24.22	23.02	23.16	-4.30%	103,000
2026-04-23	24.56	24.72	23.94	24.20	+0.50%	109,442
2026-04-22	25.00	25.00	24.02	24.08	-1.95%	85,414
2026-04-21	24.12	24.94	23.54	24.56	+2.76%	121,338
2026-04-20	23.96	24.10	23.34	23.90	-1.48%	87,093
2026-04-17	24.48	24.56	23.56	24.26	+0.66%	85,942
2026-04-16	24.88	24.88	23.52	24.10	-2.03%	137,878
2026-04-15	25.16	25.26	24.40	24.60	-2.07%	83,339
2026-04-14	23.60	25.12	23.54	25.12	+7.44%	116,134
2026-04-13	23.00	23.66	22.68	23.38	+0.69%	52,995
2026-04-10	23.10	24.34	23.00	23.22	+1.04%	120,598
2026-04-09	22.14	22.98	22.06	22.98	+4.45%	57,191
2026-04-08	22.70	23.04	21.92	22.00	+1.48%	95,332
2026-04-07	23.00	23.06	21.68	21.68	-6.15%	87,915
2026-04-02	23.02	23.16	22.38	23.10	-0.69%	68,161
2026-04-01	23.28	23.66	23.02	23.26	+3.19%	71,906
2026-03-31	22.42	22.80	22.06	22.54	+1.99%	65,453
2026-03-30	22.18	22.20	21.64	22.10	-0.45%	61,963
2026-03-27	22.46	22.60	21.80	22.20	+0.91%	95,725
2026-03-26	21.80	22.10	21.30	22.00	+0.82%	80,185
2026-03-25	21.40	22.46	21.24	21.82	+4.50%	93,615
2026-03-24	21.34	21.64	20.80	20.88	-2.88%	80,689
2026-03-23	19.86	22.04	19.69	21.50	+6.23%	184,622
2026-03-20	20.90	20.96	20.24	20.24	-1.08%	78,916
2026-03-19	20.70	20.80	20.32	20.46	-2.48%	86,614
2026-03-18	21.06	21.32	20.50	20.98	+0.00%	119,526
2026-03-17	20.86	21.06	20.38	20.98	+0.00%	108,848
2026-03-16	20.76	21.00	20.24	20.98	+3.15%	88,625
2026-03-13	20.80	20.98	20.34	20.34	-2.21%	109,568
2026-03-12	22.00	22.42	20.74	20.80	-5.71%	113,925
2026-03-11	22.66	22.68	21.74	22.06	-3.16%	92,533
2026-03-10	22.48	22.86	22.04	22.78	+4.40%	100,192
2026-03-09	20.70	22.14	20.40	21.82	+2.35%	130,137
2026-03-06	22.20	22.78	21.18	21.32	-5.83%	207,654
2026-03-05	23.60	23.82	22.64	22.64	-4.15%	43,858
2026-03-04	22.00	23.76	21.94	23.62	+5.54%	112,276
2026-03-03	22.96	22.96	22.18	22.38	-3.28%	85,796
2026-03-02	22.48	23.50	21.44	23.14	+0.43%	90,577
2026-02-27	23.96	24.06	22.96	23.04	-4.16%	145,038
2026-02-26	25.52	25.96	23.96	24.04	-3.61%	155,429
2026-02-25	24.32	24.98	23.96	24.94	+3.40%	68,151
2026-02-24	23.80	24.62	23.70	24.12	-2.27%	86,201
2026-02-23	24.50	25.06	23.54	24.68	+3.35%	211,870
2026-02-20	24.18	24.20	23.38	23.88	-0.67%	72,576
2026-02-19	24.00	24.60	23.82	24.04	+0.33%	74,330
2026-02-18	24.58	24.74	23.86	23.96	-2.36%	67,724
2026-02-17	24.00	24.84	23.84	24.54	+1.40%	108,544
2026-02-16	24.84	24.86	24.04	24.20	-3.28%	96,137
2026-02-13	24.38	25.44	23.88	25.02	+3.22%	83,928
2026-02-12	24.10	24.40	23.88	24.24	+0.50%	62,548
2026-02-11	23.60	24.18	22.88	24.12	+2.99%	129,699
2026-02-10	24.56	24.58	23.40	23.42	-3.70%	108,552
2026-02-09	24.00	24.42	23.90	24.32	+2.36%	77,731
2026-02-06	23.12	23.76	23.08	23.76	+1.89%	78,863
2026-02-05	22.94	23.56	22.90	23.32	+1.57%	51,429
2026-02-04	22.80	23.28	22.72	22.96	-0.61%	91,897
2026-02-03	23.50	23.52	22.94	23.10	-0.35%	113,168
2026-02-02	22.50	23.18	22.32	23.18	+2.75%	128,828
2026-01-30	23.20	23.40	22.52	22.56	-2.25%	103,058
2026-01-29	24.08	24.94	22.70	23.08	-3.91%	222,625
2026-01-28	27.80	27.80	24.02	24.02	-13.47%	462,409
2026-01-27	26.60	27.80	26.44	27.76	+5.23%	112,457
2026-01-26	29.30	29.30	26.38	26.38	-9.66%	212,533
2026-01-23	28.72	29.30	28.22	29.20	+1.60%	92,760
2026-01-22	28.42	28.98	28.02	28.74	+3.60%	115,985
2026-01-21	27.00	27.96	26.42	27.74	+2.51%	71,037
2026-01-20	27.08	27.24	26.08	27.06	-0.88%	94,184
2026-01-19	28.06	28.48	26.80	27.30	-3.26%	139,035
2026-01-16	26.82	28.28	26.82	28.22	+4.99%	118,284
2026-01-15	28.02	28.32	26.62	26.88	-2.54%	161,870
2026-01-14	26.94	27.68	26.60	27.58	+4.63%	105,493
2026-01-13	26.58	27.30	26.02	26.36	-0.23%	111,306
2026-01-12	25.58	26.64	25.22	26.42	+3.69%	109,314
2026-01-09	26.06	26.34	25.44	25.48	-0.70%	112,456
2026-01-08	25.72	26.60	25.32	25.66	-0.16%	156,534
2026-01-07	24.56	25.70	24.34	25.70	+5.07%	96,154
2026-01-06	23.86	24.76	23.80	24.46	+2.34%	85,105
2026-01-05	25.08	25.36	23.72	23.90	-3.32%	115,174
2026-01-02	25.18	25.70	24.72	24.72	-1.90%	62,239
2025-12-31	24.62	25.22	24.38	25.20	+2.19%	52,952
2025-12-30	24.92	25.38	24.56	24.66	-1.36%	66,385
2025-12-29	25.00	25.18	24.70	25.00	-0.08%	65,286
2025-12-24	24.74	25.12	24.70	25.02	+0.81%	38,378
2025-12-23	25.18	25.40	24.46	24.82	-1.12%	166,244
2025-12-22	25.00	25.24	24.38	25.10	-0.32%	124,534
2025-12-19	25.80	25.86	25.04	25.18	-1.79%	94,228
2025-12-18	25.76	26.60	25.36	25.64	-0.47%	56,953
2025-12-17	27.18	27.28	25.48	25.76	-4.59%	141,898
2025-12-16	26.60	27.08	26.20	27.00	+0.82%	83,481
2025-12-15	27.60	27.76	26.76	26.78	-2.83%	105,693
2025-12-12	29.50	29.86	27.50	27.56	-5.49%	224,582
2025-12-11	27.48	29.30	27.02	29.16	+6.04%	117,090
2025-12-10	25.76	28.46	24.64	27.50	+3.85%	270,541
2025-12-09	26.42	28.30	26.24	26.48	-0.75%	185,481
2025-12-08	26.34	27.42	26.34	26.68	+2.62%	131,043
2025-12-05	26.38	26.60	25.92	26.00	+0.39%	67,837
2025-12-04	26.16	26.26	25.70	25.90	-0.99%	91,268
2025-12-03	25.94	26.90	25.94	26.16	+1.00%	140,613
2025-12-02	27.98	28.18	25.70	25.90	-7.83%	170,007
2025-12-01	28.32	28.44	27.44	28.10	-0.21%	70,723
2025-11-28	28.16	28.30	27.68	28.16	+0.36%	125,924
2025-11-27	29.06	29.12	27.96	28.06	-3.64%	64,146
2025-11-26	28.92	29.28	28.58	29.12	+2.18%	59,744
2025-11-25	29.14	29.34	28.04	28.50	+1.35%	82,725
2025-11-24	28.84	28.94	27.62	28.12	-0.50%	739,542
2025-11-21	27.46	28.42	27.32	28.26	-1.46%	175,988
2025-11-20	30.00	30.36	28.46	28.68	-3.95%	136,735
2025-11-19	30.62	30.66	29.56	29.86	-1.65%	60,927
2025-11-18	30.06	30.72	29.66	30.36	+0.13%	62,985
2025-11-17	30.82	30.98	29.74	30.32	-0.39%	71,933
2025-11-14	30.64	30.72	29.64	30.44	-0.85%	74,646
2025-11-13	31.02	31.86	30.70	30.70	-0.07%	95,531
2025-11-12	30.62	31.60	30.40	30.72	+2.54%	120,222
2025-11-11	29.82	31.76	29.60	29.96	+1.63%	206,737
2025-11-10	31.70	31.74	29.44	29.48	-6.71%	155,110
2025-11-07	30.78	31.94	30.12	31.60	-0.13%	205,488
2025-11-06	35.52	36.00	30.56	31.64	-10.92%	383,470
2025-11-05	36.94	37.24	33.26	35.52	-5.58%	284,722
2025-11-04	36.34	37.92	34.10	37.62	+2.28%	138,185
2025-11-03	38.48	38.66	36.66	36.78	-4.37%	114,529
2025-10-31	37.42	39.68	37.32	38.46	+5.02%	156,103
2025-10-30	36.60	37.32	36.14	36.62	+0.55%	92,420
2025-10-29	37.40	37.70	36.04	36.42	-1.89%	99,579
2025-10-28	36.14	37.12	35.60	37.12	+2.20%	112,234
2025-10-27	36.00	36.78	35.54	36.32	+0.89%	102,058
2025-10-24	35.20	36.00	33.76	36.00	+3.21%	130,160

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+53.96%). 가장 약한 달: 11월 (-23.44%). 일별 데이터 2년치(2025–2026) 기준.

1월-9.50%
2월-4.98%
3월-1.50%
4월+6.50%
5월+11.53%
6월+1.74%
7월-4.09%
8월+3.11%
9월+19.48%
10월+53.96%
11월-23.44%
12월-10.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Medincell SA (MEDCL.PA)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.72. Closelook 데이터 레이크의 일별 가격 기록 기준.

MEDCL.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.68, 최저 19.69 (2026-10-16 기준).

Medincell SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MEDCL.PA의 가장 강한 달은 10월(평균 +53.96%), 가장 약한 달은 11월(평균 -23.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.