Societe Generale SA (SOGN)

SOGN
🏛️ 프랑스 →
57.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 57.62 57.62 57.52 57.52 16.0K
09:01 57.50 57.56 57.50 57.56 0.7K
09:02 57.44 57.44 57.44 57.44 0.6K
09:03 57.48 57.48 57.48 57.48 1.1K
09:04 57.50 57.54 57.50 57.54 0.3K
09:06 57.66 57.66 57.66 57.66 0.2K
09:07 57.58 57.58 57.58 57.58 0.2K
09:08 57.54 57.58 57.54 57.58 0.6K
09:09 57.58 57.58 57.52 57.52 1.3K
09:10 57.52 57.54 57.52 57.54 1.8K
09:11 57.64 57.66 57.64 57.66 1.8K
09:12 57.68 57.70 57.68 57.70 1.6K
09:13 57.70 57.70 57.64 57.64 0.9K
09:14 57.66 57.66 57.62 57.62 0.6K
09:15 57.56 57.56 57.54 57.54 3.8K
09:16 57.54 57.56 57.52 57.56 0.7K
09:17 57.58 57.58 57.48 57.48 2.0K
09:18 57.48 57.50 57.48 57.50 0.7K
09:19 57.48 57.48 57.42 57.42 0.4K
09:20 57.42 57.42 57.28 57.28 2.1K
09:21 57.24 57.24 57.10 57.10 0.5K
09:22 57.22 57.22 57.10 57.10 2.7K
09:23 57.12 57.14 57.08 57.08 2.9K
09:24 57.06 57.06 56.98 56.98 3.4K
09:25 57.02 57.04 56.90 56.92 5.1K
09:26 56.92 56.92 56.82 56.82 13.1K
09:27 56.88 57.00 56.88 57.00 4.0K
09:28 57.00 57.00 56.94 56.98 2.3K
09:29 56.98 56.98 56.86 56.86 4.2K
09:30 56.90 57.00 56.90 56.96 23.4K
09:31 57.02 57.06 57.02 57.02 0.9K
09:32 57.08 57.12 57.08 57.08 5.9K
09:33 57.10 57.14 57.10 57.14 0.6K
09:34 57.10 57.20 57.10 57.18 0.4K
09:35 57.20 57.24 57.20 57.20 1.5K
09:36 57.20 57.26 57.20 57.22 2.1K
09:37 57.24 57.24 57.14 57.14 2.3K
09:38 57.16 57.22 57.16 57.16 0.8K
09:39 57.14 57.14 57.14 57.14 0.7K
09:40 57.14 57.14 57.10 57.10 0.4K
09:41 57.12 57.16 57.12 57.16 3.9K
09:42 57.16 57.18 57.14 57.14 2.7K
09:43 57.16 57.22 57.14 57.16 6.8K
09:44 57.18 57.18 57.14 57.18 3.0K
09:45 57.18 57.18 57.08 57.08 1.7K
09:46 57.08 57.12 57.06 57.12 6.4K
09:47 57.12 57.12 57.08 57.10 1.0K
09:48 57.08 57.10 57.04 57.10 6.3K
09:49 57.12 57.12 57.12 57.12 0.0K
09:50 57.14 57.18 57.14 57.14 1.7K
09:51 57.16 57.16 57.12 57.12 0.2K
09:52 57.12 57.12 57.08 57.08 0.7K
09:53 57.10 57.12 57.10 57.12 1.8K
09:54 57.12 57.12 57.10 57.12 0.5K
09:55 57.16 57.16 57.10 57.12 1.8K
09:56 57.14 57.14 57.12 57.12 0.8K
09:57 57.12 57.12 57.12 57.12 0.2K
09:58 57.12 57.16 57.12 57.16 1.0K
10:00 57.22 57.24 57.20 57.22 0.9K
10:01 57.26 57.26 57.24 57.24 1.1K
10:02 57.24 57.24 57.24 57.24 0.2K
10:03 57.24 57.24 57.24 57.24 0.5K
10:04 57.28 57.28 57.26 57.26 0.5K
10:05 57.26 57.30 57.26 57.30 0.9K
10:06 57.24 57.24 57.22 57.22 1.8K
10:07 57.24 57.26 57.24 57.26 0.6K
10:08 57.22 57.24 57.20 57.20 0.7K
10:09 57.22 57.22 57.22 57.22 0.1K
10:10 57.20 57.22 57.20 57.22 0.1K
10:11 57.22 57.22 57.18 57.18 0.2K
10:12 57.20 57.20 57.20 57.20 0.0K
10:13 57.16 57.16 57.16 57.16 1.5K
10:14 57.18 57.18 57.10 57.10 1.2K
10:15 57.06 57.08 57.06 57.06 27.1K
10:16 57.04 57.04 56.88 56.88 5.1K
10:17 56.90 56.94 56.88 56.94 1.2K
10:18 56.92 56.92 56.92 56.92 0.6K
10:19 56.98 57.02 56.96 56.96 1.1K
10:20 56.96 57.08 56.96 57.08 1.7K
10:21 57.06 57.06 57.04 57.04 0.5K
10:23 57.06 57.06 57.06 57.06 0.4K
10:24 57.10 57.10 57.10 57.10 0.2K
10:25 57.12 57.14 57.12 57.14 1.0K
10:26 57.14 57.16 57.14 57.16 0.6K
10:27 57.18 57.18 57.16 57.16 0.3K
10:28 57.14 57.20 57.14 57.20 1.2K
10:29 57.22 57.24 57.22 57.22 0.5K
10:30 57.22 57.22 57.16 57.16 1.9K
10:31 57.12 57.16 57.12 57.16 0.3K
10:32 57.12 57.12 57.12 57.12 0.2K
10:33 57.12 57.16 57.10 57.16 0.3K
10:34 57.16 57.16 57.16 57.16 0.4K
10:35 57.16 57.16 57.14 57.14 0.2K
10:36 57.12 57.12 57.12 57.12 0.1K
10:37 57.10 57.10 57.10 57.10 0.4K
10:38 57.10 57.10 57.08 57.10 0.2K
10:39 57.10 57.10 57.10 57.10 0.0K
10:40 57.12 57.16 57.12 57.16 1.2K
10:41 57.16 57.16 57.16 57.16 0.2K
10:42 57.14 57.22 57.14 57.22 2.3K
10:43 57.20 57.20 57.18 57.18 0.5K
10:44 57.16 57.18 57.16 57.18 0.1K
10:45 57.20 57.20 57.20 57.20 0.3K
10:46 57.20 57.22 57.20 57.20 1.1K
10:47 57.18 57.22 57.18 57.22 0.6K
10:48 57.24 57.24 57.22 57.22 0.5K
10:49 57.22 57.22 57.22 57.22 0.4K
10:50 57.22 57.22 57.22 57.22 0.2K
10:51 57.20 57.20 57.14 57.14 4.5K
10:52 57.22 57.22 57.16 57.16 1.8K
10:53 57.16 57.18 57.14 57.14 0.6K
10:54 57.14 57.16 57.12 57.16 0.2K
10:55 57.16 57.18 57.16 57.18 0.1K
10:56 57.22 57.22 57.18 57.18 0.5K
10:57 57.14 57.14 57.14 57.14 0.3K
10:58 57.14 57.18 57.14 57.18 6.8K
10:59 57.22 57.22 57.16 57.16 14.1K
11:00 57.20 57.22 57.20 57.22 1.0K
11:01 57.20 57.20 57.20 57.20 0.0K
11:02 57.22 57.22 57.22 57.22 0.7K
11:03 57.20 57.20 57.20 57.20 0.4K
11:04 57.18 57.22 57.18 57.22 1.9K
11:05 57.20 57.20 57.20 57.20 0.1K
11:06 57.18 57.18 57.16 57.18 0.5K
11:07 57.16 57.18 57.16 57.18 1.4K
11:09 57.22 57.22 57.22 57.22 0.3K
11:10 57.22 57.22 57.22 57.22 0.0K
11:11 57.24 57.24 57.24 57.24 0.5K
11:12 57.24 57.24 57.22 57.22 0.8K
11:13 57.22 57.22 57.22 57.22 0.2K
11:14 57.22 57.26 57.22 57.26 0.4K
11:15 57.26 57.26 57.24 57.24 0.6K
11:17 57.28 57.30 57.28 57.30 1.1K
11:18 57.34 57.38 57.34 57.34 5.1K
11:19 57.32 57.34 57.32 57.34 1.3K
11:20 57.32 57.32 57.32 57.32 0.2K
11:21 57.32 57.32 57.32 57.32 0.7K
11:22 57.28 57.28 57.24 57.26 0.9K
11:23 57.28 57.28 57.28 57.28 0.1K
11:24 57.26 57.26 57.26 57.26 0.1K
11:25 57.27 57.28 57.27 57.28 1.0K
11:26 57.24 57.26 57.24 57.24 1.2K
11:27 57.22 57.24 57.22 57.22 0.2K
11:28 57.22 57.22 57.22 57.22 0.2K
11:29 57.22 57.24 57.22 57.22 0.6K
11:30 57.22 57.22 57.22 57.22 0.0K
11:31 57.20 57.20 57.18 57.18 1.7K
11:33 57.18 57.18 57.18 57.18 1.8K
11:34 57.18 57.18 57.14 57.14 3.0K
11:35 57.14 57.14 57.08 57.08 1.0K
11:37 57.08 57.08 57.08 57.08 0.2K
11:38 57.04 57.04 57.04 57.04 0.1K
11:39 57.06 57.06 57.06 57.06 1.0K
11:40 57.10 57.10 57.08 57.08 2.5K
11:41 57.12 57.14 57.12 57.12 0.6K
11:43 57.14 57.14 57.14 57.14 0.0K
11:44 57.14 57.18 57.14 57.16 1.2K
11:45 57.14 57.14 57.10 57.10 0.9K
11:47 57.10 57.10 57.10 57.10 0.2K
11:48 57.08 57.08 57.02 57.02 0.9K
11:49 57.04 57.04 57.00 57.00 2.0K
11:51 57.02 57.02 56.94 56.98 2.9K
11:52 56.98 57.00 56.98 57.00 0.7K
11:53 57.04 57.04 57.04 57.04 0.5K
11:54 57.04 57.06 57.04 57.06 0.6K
11:55 57.06 57.06 57.06 57.06 0.6K
11:56 57.06 57.06 57.00 57.04 0.5K
11:57 57.06 57.06 57.06 57.06 0.4K
11:58 57.06 57.06 57.04 57.06 0.6K
11:59 57.00 57.00 56.98 56.98 0.6K
12:00 56.98 56.98 56.98 56.98 0.1K
12:02 57.00 57.02 57.00 57.00 0.4K
12:03 56.96 57.00 56.96 57.00 1.9K
12:04 57.00 57.00 57.00 57.00 1.0K
12:05 57.00 57.00 57.00 57.00 0.3K
12:06 57.00 57.00 57.00 57.00 0.1K
12:07 57.02 57.02 57.02 57.02 0.1K
12:08 57.00 57.00 57.00 57.00 0.6K
12:10 57.02 57.06 57.02 57.06 0.7K
12:11 57.04 57.06 57.02 57.02 0.7K
12:13 57.04 57.04 57.04 57.04 0.2K
12:15 57.02 57.02 57.02 57.02 0.2K
12:17 57.04 57.04 57.04 57.04 0.4K
12:19 57.00 57.00 57.00 57.00 0.2K
12:20 56.96 56.96 56.92 56.92 1.3K
12:21 56.94 56.94 56.94 56.94 0.2K
12:22 56.94 56.94 56.94 56.94 1.3K
12:23 56.92 56.92 56.92 56.92 0.3K
12:24 56.90 56.90 56.90 56.90 0.1K
12:25 56.90 56.90 56.90 56.90 0.0K
12:26 56.90 56.90 56.90 56.90 0.1K
12:27 56.90 56.90 56.90 56.90 0.4K
12:28 56.92 56.92 56.88 56.88 0.1K
12:29 56.90 56.90 56.86 56.86 0.4K
12:32 56.84 56.84 56.84 56.84 0.0K
12:33 56.84 56.84 56.84 56.84 0.1K
12:34 56.84 56.84 56.84 56.84 0.0K
12:35 56.82 56.82 56.82 56.82 0.8K
12:36 56.74 56.76 56.72 56.76 18.5K
12:39 56.80 56.80 56.80 56.80 0.2K
12:40 56.80 56.80 56.76 56.76 0.0K
12:41 56.80 56.80 56.80 56.80 0.6K
12:42 56.80 56.80 56.80 56.80 0.2K
12:44 56.82 56.82 56.82 56.82 0.6K
12:45 56.82 56.82 56.82 56.82 0.4K
12:46 56.82 56.82 56.82 56.82 0.5K
12:48 56.84 56.84 56.84 56.84 0.4K
12:49 56.86 56.86 56.86 56.86 0.0K
12:50 56.86 56.86 56.86 56.86 0.4K
12:51 56.86 56.86 56.86 56.86 0.2K
12:55 56.86 56.90 56.86 56.90 0.6K
12:56 56.92 56.92 56.90 56.90 0.1K
12:57 56.90 56.92 56.90 56.92 0.9K
12:58 56.92 56.92 56.92 56.92 0.2K
13:01 56.90 56.90 56.90 56.90 0.3K
13:02 56.88 56.88 56.88 56.88 0.0K
13:04 56.90 56.94 56.90 56.94 0.6K
13:05 56.92 56.92 56.92 56.92 0.5K
13:06 56.90 56.92 56.90 56.92 0.0K
13:07 56.90 56.90 56.90 56.90 0.7K
13:08 56.86 56.86 56.86 56.86 0.5K
13:09 56.88 56.88 56.88 56.88 1.2K
13:12 56.90 56.90 56.90 56.90 0.4K
13:14 56.92 56.92 56.90 56.90 0.3K
13:15 56.94 56.94 56.94 56.94 0.3K
13:17 56.92 56.92 56.90 56.92 2.1K
13:18 56.88 56.88 56.82 56.82 1.2K
13:20 56.86 56.86 56.86 56.86 0.3K
13:21 56.86 56.86 56.86 56.86 0.0K
13:22 56.86 56.86 56.86 56.86 0.3K
13:29 56.82 56.82 56.82 56.82 0.9K
13:30 56.80 56.80 56.80 56.80 0.1K
13:31 56.80 56.80 56.78 56.78 0.2K
13:32 56.78 56.78 56.78 56.78 0.6K
13:33 56.80 56.80 56.78 56.78 0.2K
13:34 56.78 56.78 56.78 56.78 0.0K
13:35 56.74 56.76 56.72 56.72 0.3K
13:36 56.66 56.68 56.64 56.68 17.9K
13:38 56.68 56.70 56.68 56.68 0.0K
13:41 56.68 56.68 56.66 56.66 0.8K
13:42 56.66 56.66 56.64 56.64 0.3K
13:43 56.66 56.66 56.66 56.66 0.1K
13:46 56.68 56.72 56.68 56.72 0.2K
13:47 56.74 56.74 56.74 56.74 0.0K
13:48 56.70 56.70 56.70 56.70 0.4K
13:49 56.70 56.70 56.70 56.70 0.1K
13:50 56.74 56.74 56.70 56.72 1.6K
13:51 56.72 56.72 56.72 56.72 0.3K
13:52 56.72 56.72 56.72 56.72 0.0K
13:53 56.72 56.72 56.72 56.72 0.1K
13:55 56.74 56.74 56.74 56.74 0.4K
13:56 56.76 56.76 56.76 56.76 0.1K
13:57 56.76 56.76 56.74 56.74 1.9K
13:58 56.74 56.76 56.72 56.76 0.9K
13:59 56.74 56.74 56.70 56.70 0.9K
14:00 56.72 56.74 56.72 56.74 1.0K
14:01 56.82 56.84 56.82 56.84 1.1K
14:02 56.82 56.82 56.82 56.82 0.1K
14:03 56.80 56.80 56.72 56.72 2.1K
14:04 56.72 56.72 56.72 56.72 0.3K
14:05 56.70 56.70 56.66 56.66 1.7K
14:06 56.68 56.68 56.68 56.68 0.4K
14:07 56.68 56.70 56.66 56.70 1.3K
14:08 56.72 56.72 56.72 56.72 0.1K
14:09 56.70 56.70 56.70 56.70 0.0K
14:10 56.68 56.68 56.66 56.66 0.6K
14:11 56.68 56.68 56.64 56.64 1.6K
14:12 56.64 56.66 56.64 56.66 1.0K
14:15 56.72 56.72 56.70 56.70 0.7K
14:16 56.72 56.76 56.70 56.76 1.8K
14:18 56.76 56.76 56.74 56.74 0.8K
14:20 56.76 56.76 56.72 56.72 0.4K
14:21 56.70 56.72 56.70 56.72 2.4K
14:22 56.70 56.70 56.70 56.70 0.2K
14:23 56.70 56.70 56.68 56.70 0.3K
14:24 56.70 56.70 56.70 56.70 0.9K
14:25 56.70 56.70 56.68 56.68 0.1K
14:26 56.70 56.70 56.70 56.70 0.1K
14:27 56.72 56.72 56.72 56.72 0.3K
14:28 56.72 56.72 56.70 56.70 0.0K
14:29 56.72 56.72 56.70 56.70 0.2K
14:30 56.70 56.74 56.70 56.74 1.7K
14:31 56.74 56.74 56.70 56.70 1.0K
14:32 56.70 56.72 56.68 56.72 1.9K
14:33 56.74 56.74 56.74 56.74 1.0K
14:34 56.68 56.72 56.68 56.72 2.3K
14:35 56.72 56.72 56.68 56.70 1.7K
14:36 56.64 56.64 56.64 56.64 0.7K
14:37 56.64 56.64 56.56 56.56 7.3K
14:38 56.58 56.60 56.58 56.60 0.5K
14:39 56.60 56.60 56.60 56.60 0.0K
14:40 56.60 56.60 56.60 56.60 0.1K
14:41 56.54 56.54 56.48 56.48 19.0K
14:42 56.48 56.48 56.40 56.40 7.0K
14:43 56.42 56.42 56.40 56.42 1.4K
14:44 56.42 56.48 56.42 56.48 1.6K
14:45 56.52 56.52 56.52 56.52 3.5K
14:47 56.54 56.54 56.54 56.54 0.4K
14:48 56.54 56.54 56.50 56.50 0.7K
14:49 56.48 56.50 56.48 56.50 0.0K
14:50 56.52 56.52 56.50 56.50 1.3K
14:51 56.56 56.60 56.56 56.60 0.7K
14:52 56.62 56.66 56.60 56.64 2.4K
14:53 56.62 56.64 56.62 56.64 2.2K
14:54 56.64 56.66 56.64 56.66 1.0K
14:55 56.68 56.70 56.68 56.68 0.8K
14:56 56.68 56.68 56.64 56.64 1.0K
14:57 56.66 56.66 56.66 56.66 1.0K
14:58 56.68 56.74 56.68 56.74 0.5K
14:59 56.74 56.76 56.74 56.74 1.0K
15:00 56.76 56.76 56.74 56.74 0.6K
15:01 56.80 56.86 56.80 56.84 1.4K
15:02 56.84 56.88 56.84 56.88 0.4K
15:03 56.90 56.90 56.86 56.86 0.6K
15:04 56.88 56.88 56.88 56.88 0.1K
15:05 56.90 56.92 56.90 56.90 0.5K
15:06 56.92 56.92 56.90 56.90 1.5K
15:07 56.90 56.90 56.88 56.88 0.7K
15:08 56.84 56.86 56.84 56.86 0.8K
15:09 56.88 56.92 56.88 56.92 0.7K
15:10 56.96 56.96 56.96 56.96 0.4K
15:11 56.92 56.92 56.92 56.92 1.0K
15:12 56.92 56.92 56.90 56.90 0.5K
15:13 56.90 56.92 56.88 56.92 0.8K
15:14 56.92 56.92 56.90 56.90 0.1K
15:15 56.88 56.90 56.88 56.90 0.3K
15:16 56.90 56.90 56.90 56.90 0.0K
15:17 56.90 56.90 56.86 56.86 1.0K
15:18 56.86 56.92 56.86 56.92 1.5K
15:19 56.94 56.94 56.94 56.94 0.1K
15:20 56.98 56.98 56.98 56.98 0.1K
15:21 56.96 57.00 56.96 56.98 0.7K
15:22 56.94 56.98 56.94 56.98 0.1K
15:23 57.00 57.04 57.00 57.04 1.5K
15:24 57.08 57.10 57.08 57.08 0.2K
15:26 57.06 57.08 57.06 57.08 1.1K
15:27 57.06 57.10 57.06 57.10 0.1K
15:29 57.10 57.12 57.10 57.12 0.7K
15:30 57.14 57.14 57.08 57.10 1.1K
15:31 57.16 57.19 57.12 57.14 4.7K
15:32 57.18 57.22 57.18 57.22 0.9K
15:33 57.26 57.26 57.20 57.20 2.8K
15:34 57.20 57.20 57.20 57.20 2.0K
15:35 57.20 57.22 57.18 57.20 0.7K
15:36 57.18 57.22 57.18 57.22 0.6K
15:38 57.20 57.26 57.18 57.26 3.6K
15:39 57.26 57.26 57.24 57.26 0.7K
15:40 57.24 57.30 57.24 57.26 1.3K
15:42 57.26 57.26 57.22 57.22 0.6K
15:43 57.24 57.24 57.24 57.24 0.9K
15:45 57.26 57.26 57.18 57.20 2.3K
15:46 57.22 57.22 57.16 57.16 3.4K
15:47 57.14 57.18 57.10 57.14 2.9K
15:48 57.18 57.20 57.18 57.20 0.7K
15:49 57.18 57.18 57.16 57.16 0.7K
15:50 57.16 57.16 57.16 57.16 0.0K
15:51 57.16 57.16 57.16 57.16 0.4K
15:52 57.16 57.16 57.12 57.12 0.3K
15:53 57.06 57.06 57.04 57.04 3.5K
15:54 57.02 57.02 57.02 57.02 0.5K
15:55 57.04 57.04 57.02 57.04 0.8K
15:56 57.04 57.04 57.02 57.02 0.3K
15:57 57.02 57.04 57.02 57.04 1.2K
15:58 57.04 57.04 56.96 56.96 2.1K
15:59 56.96 56.96 56.96 56.96 0.1K
16:00 57.00 57.00 56.94 56.94 2.3K
16:01 56.94 56.98 56.94 56.98 0.6K
16:02 56.98 56.98 56.98 56.98 0.3K
16:03 56.94 56.94 56.94 56.94 0.4K
16:04 56.94 56.96 56.94 56.96 1.0K
16:05 56.98 57.06 56.98 57.06 2.4K
16:06 57.04 57.04 56.98 56.98 1.0K
16:07 56.98 57.00 56.98 57.00 0.1K
16:08 56.98 56.98 56.98 56.98 0.2K
16:09 57.00 57.04 57.00 57.04 0.9K
16:10 57.04 57.12 57.04 57.12 1.5K
16:11 57.12 57.14 57.12 57.14 3.1K
16:12 57.14 57.14 57.12 57.12 0.8K
16:14 57.12 57.12 57.10 57.10 0.7K
16:15 57.06 57.12 57.06 57.12 2.9K
16:16 57.14 57.16 57.14 57.16 1.2K
16:17 57.18 57.20 57.16 57.20 1.7K
16:18 57.20 57.20 57.20 57.20 0.6K
16:19 57.18 57.18 57.18 57.18 0.4K
16:20 57.18 57.22 57.18 57.22 2.7K
16:21 57.22 57.22 57.22 57.22 0.3K
16:22 57.22 57.22 57.20 57.20 0.7K
16:23 57.22 57.22 57.20 57.20 0.4K
16:24 57.20 57.20 57.18 57.18 2.5K
16:25 57.18 57.18 57.18 57.18 0.3K
16:26 57.18 57.20 57.18 57.20 1.5K
16:27 57.20 57.20 57.18 57.18 1.0K
16:28 57.18 57.18 57.18 57.18 0.3K
16:29 57.18 57.20 57.18 57.20 1.8K
16:30 57.20 57.20 57.20 57.20 0.2K
16:31 57.20 57.20 57.18 57.18 1.2K
16:32 57.20 57.20 57.20 57.20 0.3K
16:33 57.20 57.20 57.16 57.16 0.7K
16:34 57.16 57.16 57.16 57.16 1.0K
16:35 57.16 57.16 57.16 57.16 0.2K
16:36 57.18 57.18 57.18 57.18 0.5K
16:37 57.18 57.20 57.18 57.20 1.7K
16:40 57.22 57.26 57.22 57.26 1.6K
16:41 57.26 57.26 57.24 57.26 2.5K
16:42 57.24 57.26 57.24 57.26 2.2K
16:43 57.28 57.28 57.28 57.28 0.3K
16:44 57.26 57.26 57.26 57.26 1.2K
16:45 57.24 57.24 57.22 57.24 2.5K
16:46 57.26 57.26 57.24 57.26 3.1K
16:47 57.26 57.26 57.24 57.24 0.8K
16:48 57.28 57.28 57.26 57.26 1.3K
16:49 57.28 57.28 57.26 57.26 1.5K
16:50 57.28 57.28 57.28 57.28 1.4K
16:51 57.30 57.30 57.28 57.28 1.3K
16:52 57.28 57.28 57.26 57.26 1.3K
16:53 57.26 57.26 57.22 57.22 2.1K
16:54 57.22 57.22 57.22 57.22 1.6K
16:55 57.22 57.22 57.22 57.22 0.1K
16:56 57.22 57.24 57.22 57.24 2.2K
16:57 57.24 57.24 57.24 57.24 0.7K
16:58 57.24 57.24 57.24 57.24 0.2K
16:59 57.22 57.24 57.22 57.24 2.3K
17:00 57.20 57.24 57.20 57.22 1.4K
17:01 57.22 57.26 57.22 57.26 2.9K
17:02 57.26 57.26 57.26 57.26 0.3K
17:03 57.24 57.24 57.20 57.20 1.7K
17:04 57.18 57.20 57.16 57.20 1.4K
17:05 57.20 57.24 57.20 57.24 3.7K
17:06 57.24 57.24 57.18 57.18 5.0K
17:07 57.20 57.20 57.16 57.16 4.1K
17:08 57.18 57.18 57.18 57.18 0.9K
17:09 57.16 57.16 57.10 57.10 3.8K
17:10 57.10 57.10 57.08 57.10 4.6K
17:11 57.08 57.12 57.08 57.12 6.5K
17:12 57.12 57.12 57.08 57.10 2.8K
17:13 57.12 57.12 57.12 57.12 1.3K
17:14 57.12 57.12 57.10 57.12 1.6K
17:15 57.08 57.10 57.08 57.10 18.0K
17:16 57.10 57.10 57.02 57.02 8.3K
17:17 57.02 57.02 57.00 57.00 9.8K
17:18 57.00 57.02 57.00 57.02 3.2K
17:19 57.02 57.02 56.94 56.96 7.2K
17:20 56.96 56.98 56.94 56.96 7.3K
17:21 56.96 56.98 56.96 56.98 5.2K
17:22 56.94 56.94 56.94 56.94 1.7K
17:23 56.96 56.96 56.96 56.96 5.3K
17:24 56.98 56.98 56.98 56.98 0.1K
17:25 56.94 56.98 56.94 56.96 8.8K
17:26 56.92 56.94 56.92 56.92 8.0K
17:27 56.94 56.94 56.86 56.88 6.3K
17:28 56.86 56.86 56.84 56.84 7.2K
17:29 56.84 56.88 56.84 56.88 7.1K
17:35 56.84 56.84 56.84 56.84 853.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 56.88 57.52 56.76 57.36 1.2M
2025-09-25 56.60 56.86 56.24 56.56 1.5M
2025-09-24 56.80 57.34 55.96 57.20 1.4M
2025-09-23 57.76 57.86 56.40 56.84 1.6M
2025-09-22 58.12 58.12 57.00 57.36 1.1M
2025-09-19 58.28 58.44 57.54 58.14 3.8M
2025-09-18 57.16 57.56 56.44 57.40 2.0M
2025-09-17 56.96 57.06 56.10 56.58 1.5M
2025-09-16 58.80 58.80 56.46 56.76 2.1M
2025-09-15 57.56 59.36 57.48 58.86 1.9M
2025-09-12 57.80 57.92 56.58 57.26 1.6M
2025-09-11 56.18 57.86 55.74 57.60 2.3M
2025-09-10 54.54 56.06 54.12 55.82 2.3M
2025-09-09 53.82 54.36 53.12 54.32 2.5M
2025-09-08 53.26 53.78 52.88 53.76 2.3M
2025-09-05 54.36 54.40 52.82 53.04 2.1M
2025-09-04 52.64 54.30 52.64 54.08 2.3M
2025-09-03 52.50 53.00 52.08 52.82 2.6M
2025-09-02 53.28 53.48 51.94 52.50 2.9M
2025-09-01 53.16 53.70 52.80 53.20 2.2M
2025-08-29 52.32 52.82 51.82 52.72 2.5M
2025-08-28 52.34 52.78 51.74 52.30 2.5M
2025-08-27 52.12 52.40 51.16 52.00 3.7M
2025-08-26 53.00 53.82 50.90 52.00 8.3M
2025-08-25 57.66 58.16 55.66 55.82 2.7M
2025-08-22 57.76 57.98 57.60 57.84 1.2M
2025-08-21 57.44 58.04 57.28 57.86 1.4M
2025-08-20 58.04 58.24 57.30 57.42 1.7M
2025-08-19 58.00 58.56 57.94 58.32 1.1M
2025-08-18 58.60 58.72 57.30 57.76 1.6M
2025-08-15 58.88 59.42 58.54 58.78 1.6M
2025-08-14 57.70 58.60 57.70 58.50 1.4M
2025-08-13 58.24 58.46 57.60 57.72 1.7M
2025-08-12 57.72 58.54 57.72 58.36 1.5M
2025-08-11 57.82 58.02 56.74 57.58 1.5M
2025-08-08 56.74 57.76 56.74 57.56 1.9M
2025-08-07 55.84 56.88 55.82 56.64 1.9M
2025-08-06 55.60 55.76 55.08 55.58 1.5M
2025-08-05 55.62 55.82 54.80 55.00 1.9M
2025-08-04 54.40 55.12 54.22 54.80 2.0M
2025-08-01 55.50 55.70 53.58 53.98 2.8M
2025-07-31 55.26 56.80 54.68 55.96 4.6M
2025-07-30 51.50 52.44 51.34 52.36 1.6M
2025-07-29 51.10 51.86 50.92 51.66 1.6M
2025-07-28 51.60 51.74 50.64 50.82 1.4M
2025-07-25 50.88 51.22 50.48 50.92 1.0M
2025-07-24 51.04 51.58 50.36 51.04 1.8M
2025-07-23 50.00 50.16 49.41 50.16 1.7M
2025-07-22 50.00 50.16 49.01 49.44 1.0M
2025-07-21 49.73 50.18 49.10 50.18 1.1M
2025-07-18 49.91 49.95 49.22 49.85 1.1M
2025-07-17 49.21 49.68 48.82 49.64 1.2M
2025-07-16 49.16 49.47 48.62 49.06 1.9M
2025-07-15 50.50 50.58 48.99 49.29 1.9M
2025-07-14 49.44 50.40 49.41 50.32 1.1M
2025-07-11 50.38 50.78 49.30 50.06 2.1M
2025-07-10 52.02 52.12 50.54 50.62 1.8M
2025-07-09 50.88 52.00 50.56 52.00 3.0M
2025-07-08 50.00 50.36 49.27 49.99 2.1M
2025-07-07 48.61 51.12 48.61 49.96 4.9M
2025-07-04 49.14 49.30 48.06 48.58 1.3M
2025-07-03 48.51 49.37 48.12 49.37 1.5M
2025-07-02 48.35 49.03 47.85 48.43 1.7M
2025-07-01 48.57 48.71 47.85 47.95 1.7M
2025-06-30 48.93 49.05 47.50 48.55 2.0M
2025-06-27 47.82 48.86 47.69 48.86 2.0M
2025-06-26 47.81 47.95 47.07 47.40 2.5M
2025-06-25 48.24 48.24 46.97 47.49 1.8M
2025-06-24 48.35 48.52 47.43 48.00 2.9M
2025-06-23 47.50 47.76 46.34 47.01 2.6M
2025-06-20 47.80 48.65 47.53 47.70 3.1M
2025-06-19 48.54 48.67 47.35 47.45 1.6M
2025-06-18 48.22 49.00 48.16 48.82 2.0M
2025-06-17 49.54 49.82 48.03 48.03 2.6M
2025-06-16 48.54 50.00 48.54 50.00 3.1M
2025-06-13 47.77 48.44 47.67 48.44 2.6M
2025-06-12 47.41 48.94 47.10 48.82 1.9M
2025-06-11 47.59 48.34 47.56 48.01 1.8M
2025-06-10 49.02 49.02 47.54 47.61 2.3M
2025-06-09 49.28 49.39 48.72 49.02 1.0M
2025-06-06 48.99 49.72 48.88 49.34 1.8M
2025-06-05 47.66 48.95 47.66 48.95 2.0M
2025-06-04 48.50 48.99 47.70 47.81 1.7M
2025-06-03 48.50 48.58 47.18 48.33 1.7M
2025-06-02 47.70 48.40 47.46 48.40 1.9M
2025-05-30 48.38 48.69 47.85 47.85 4.0M
2025-05-29 48.44 48.88 47.94 48.33 1.2M
2025-05-28 48.21 48.83 47.71 47.71 1.6M
2025-05-27 48.53 48.84 48.27 48.27 1.8M
2025-05-26 47.95 48.75 47.69 48.75 2.5M
2025-05-23 49.14 49.67 46.09 47.97 4.1M
2025-05-22 49.29 49.46 48.45 49.28 2.4M
2025-05-21 49.43 49.73 49.13 49.38 2.3M
2025-05-20 49.02 49.66 48.88 49.24 2.6M
2025-05-19 48.20 49.16 48.20 48.94 1.9M
2025-05-16 48.06 48.38 47.83 48.32 3.5M
2025-05-15 47.79 48.43 47.79 47.96 1.9M
2025-05-14 47.42 48.07 47.17 48.07 2.8M
2025-05-13 47.31 47.48 46.82 47.22 1.9M
2025-05-12 47.30 48.41 47.11 47.47 2.8M
2025-05-09 46.23 46.82 46.06 46.80 2.1M
2025-05-08 45.70 46.56 45.47 46.56 2.0M
2025-05-07 45.27 45.74 44.75 45.40 2.5M
2025-05-06 46.68 46.82 45.16 45.34 3.1M
2025-05-05 46.28 46.69 45.96 46.45 2.4M
2025-05-02 45.50 46.64 45.31 46.46 4.1M
2025-04-30 46.25 46.45 43.35 45.60 8.4M
2025-04-29 43.57 44.43 43.55 43.95 3.0M
2025-04-28 42.88 43.55 42.77 43.32 1.9M
2025-04-25 42.16 42.82 41.85 42.81 2.0M
2025-04-24 41.50 41.89 40.86 41.89 1.9M
2025-04-23 41.55 42.38 41.04 41.89 3.8M
2025-04-22 39.74 40.54 39.59 40.41 1.8M
2025-04-17 40.04 40.13 39.24 39.51 1.8M
2025-04-16 39.84 40.21 39.26 40.00 2.2M
2025-04-15 38.50 40.28 38.47 40.28 3.5M
2025-04-14 38.30 38.80 38.03 38.38 3.2M
2025-04-11 36.30 37.27 35.58 37.07 3.3M
2025-04-10 39.79 39.79 36.17 36.17 5.6M
2025-04-09 33.94 34.72 33.39 34.36 3.9M
2025-04-08 34.94 36.08 34.30 35.08 5.5M
2025-04-07 31.00 35.68 30.46 33.94 7.2M
2025-04-04 37.67 37.85 33.12 34.55 13.3M
2025-04-03 39.27 39.89 38.38 38.58 6.9M
2025-04-02 40.63 40.91 40.03 40.72 3.8M
2025-04-01 41.57 41.81 40.83 41.43 3.5M
2025-03-31 41.70 41.94 40.52 41.39 5.4M
2025-03-28 42.73 43.39 42.26 42.54 3.0M
2025-03-27 43.37 43.83 42.68 43.36 3.1M
2025-03-26 44.00 44.38 43.44 43.89 2.4M
2025-03-25 43.00 43.92 43.00 43.91 2.6M
2025-03-24 42.75 43.15 42.65 42.86 2.1M
2025-03-21 42.05 42.72 41.68 42.35 6.0M
2025-03-20 42.85 43.01 41.70 42.30 3.3M
2025-03-19 42.64 42.93 42.45 42.87 2.4M
2025-03-18 41.71 42.76 41.64 42.75 2.7M
2025-03-17 41.10 41.89 41.01 41.71 2.6M
2025-03-14 39.61 41.15 39.53 41.01 2.9M
2025-03-13 39.40 40.27 39.11 39.79 2.8M
2025-03-12 39.87 40.12 39.57 39.69 3.5M
2025-03-11 40.09 40.37 39.28 39.53 4.3M
2025-03-10 42.04 42.53 39.68 39.87 5.6M
2025-03-07 41.50 42.21 41.43 42.08 4.0M
2025-03-06 41.17 42.28 40.80 42.02 5.1M
2025-03-05 39.80 40.98 39.58 40.46 5.2M
2025-03-04 38.77 39.33 38.12 38.47 4.5M
2025-03-03 39.15 39.92 38.76 39.59 3.9M
2025-02-28 39.24 39.45 38.80 39.31 5.8M
2025-02-27 39.34 39.59 38.65 39.46 4.4M
2025-02-26 38.95 39.42 38.52 39.38 3.3M
2025-02-25 38.20 39.24 38.10 38.70 4.5M
2025-02-24 37.84 38.12 37.64 37.85 2.5M
2025-02-21 37.79 38.04 37.55 37.84 3.3M
2025-02-20 37.80 38.35 37.47 37.47 3.1M
2025-02-19 37.76 38.16 37.64 37.76 3.6M
2025-02-18 37.04 38.00 37.04 38.00 5.2M
2025-02-17 37.14 37.55 37.00 37.00 2.6M
2025-02-14 36.90 37.03 36.65 36.93 2.6M
2025-02-13 37.66 37.94 36.70 36.73 4.4M
2025-02-12 36.70 37.52 36.50 37.37 5.8M
2025-02-11 35.16 36.64 35.15 36.55 5.5M
2025-02-10 36.01 36.25 35.27 35.27 5.8M
2025-02-07 35.11 36.10 35.09 36.10 6.8M
2025-02-06 32.75 35.28 32.38 34.96 13.1M
2025-02-05 31.00 31.20 30.64 30.89 3.1M
2025-02-04 30.96 31.04 30.35 30.88 2.6M
2025-02-03 30.30 30.68 29.74 30.51 3.8M
2025-01-31 31.19 31.42 31.09 31.25 3.9M
2025-01-30 30.95 31.17 30.73 31.06 3.2M
2025-01-29 30.51 30.97 30.40 30.97 2.7M
2025-01-28 30.32 30.88 30.31 30.66 3.1M
2025-01-27 30.16 30.75 30.04 30.28 2.8M
2025-01-24 30.13 30.43 30.05 30.07 2.2M
2025-01-23 29.32 30.00 29.31 29.99 3.8M
2025-01-22 29.34 29.66 29.25 29.32 2.5M
2025-01-21 29.40 29.42 29.21 29.32 2.6M
2025-01-20 28.81 29.47 28.81 29.47 3.4M
2025-01-17 28.81 29.06 28.67 28.74 2.4M
2025-01-16 28.97 29.01 28.65 28.72 2.6M
2025-01-15 28.02 28.96 27.92 28.72 3.9M
2025-01-14 27.69 28.24 27.65 27.87 3.7M
2025-01-13 27.29 27.71 26.95 27.24 2.1M
2025-01-10 27.30 27.57 27.20 27.26 2.2M
2025-01-09 27.35 27.42 27.04 27.41 1.9M
2025-01-08 27.24 27.68 27.05 27.59 2.8M
2025-01-07 27.37 27.44 26.92 27.05 2.6M
2025-01-06 26.75 27.53 26.63 27.35 3.5M
2025-01-03 27.01 27.12 26.39 26.53 2.2M
2025-01-02 27.21 27.40 26.52 27.08 1.8M