Alstom SA (ALSO)

ALSO
🏛️ 프랑스 →
21.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 21.70 21.80 21.66 21.80 33.3K
09:01 21.77 21.82 21.77 21.82 1.2K
09:02 21.80 21.91 21.80 21.91 8.4K
09:03 21.89 22.00 21.87 22.00 16.0K
09:04 22.03 22.10 22.03 22.10 9.5K
09:05 22.11 22.35 22.11 22.32 27.1K
09:06 22.27 22.30 22.26 22.27 2.0K
09:07 22.23 22.23 22.19 22.22 2.0K
09:08 22.22 22.25 22.22 22.25 8.8K
09:09 22.25 22.28 22.23 22.23 3.3K
09:10 22.23 22.23 22.14 22.20 2.3K
09:11 22.19 22.19 22.14 22.14 2.9K
09:12 22.14 22.16 22.14 22.15 1.4K
09:13 22.15 22.17 22.14 22.17 0.7K
09:14 22.15 22.15 22.13 22.13 1.1K
09:15 22.10 22.10 22.08 22.08 1.1K
09:16 22.08 22.08 22.08 22.08 0.5K
09:17 22.08 22.08 22.08 22.08 0.0K
09:18 22.07 22.09 22.07 22.08 1.8K
09:19 22.07 22.08 22.07 22.08 1.8K
09:20 22.08 22.08 22.01 22.01 2.7K
09:21 22.05 22.05 22.03 22.03 4.1K
09:22 22.06 22.09 22.04 22.09 0.6K
09:23 22.04 22.04 22.03 22.03 0.3K
09:24 22.06 22.06 22.03 22.03 0.6K
09:25 22.03 22.03 22.03 22.03 0.0K
09:26 22.04 22.04 22.02 22.04 1.4K
09:27 22.02 22.04 22.02 22.04 2.2K
09:28 22.03 22.04 22.02 22.04 2.5K
09:29 22.01 22.05 22.01 22.03 1.1K
09:30 22.03 22.03 22.03 22.03 0.5K
09:31 22.03 22.03 22.01 22.01 3.7K
09:32 22.00 22.00 22.00 22.00 1.0K
09:33 22.00 22.02 22.00 22.02 1.1K
09:34 21.98 21.98 21.96 21.96 0.7K
09:38 21.95 21.95 21.95 21.95 1.2K
09:39 21.95 21.97 21.95 21.97 1.6K
09:40 21.99 22.12 21.99 22.12 20.4K
09:41 22.12 22.16 22.12 22.15 3.7K
09:42 22.15 22.15 22.15 22.15 2.7K
09:43 22.14 22.15 22.14 22.15 1.1K
09:44 22.15 22.15 22.14 22.14 0.1K
09:45 22.17 22.17 22.14 22.14 0.2K
09:46 22.12 22.17 22.12 22.17 0.3K
09:47 22.21 22.21 22.14 22.14 6.7K
09:48 22.13 22.13 22.13 22.13 0.0K
09:49 22.16 22.16 22.15 22.15 0.1K
09:50 22.15 22.15 22.15 22.15 0.0K
09:51 22.17 22.17 22.17 22.17 0.0K
09:52 22.10 22.10 22.09 22.09 0.9K
09:53 22.09 22.09 22.09 22.09 0.3K
09:54 22.06 22.06 22.05 22.05 0.5K
09:55 22.04 22.04 22.03 22.03 0.6K
09:56 22.03 22.03 21.98 21.98 0.7K
09:57 22.01 22.01 21.98 21.98 0.0K
09:58 21.98 22.04 21.98 22.04 0.6K
09:59 22.02 22.02 22.01 22.01 0.0K
10:00 22.03 22.03 22.03 22.03 0.2K
10:01 22.01 22.03 22.01 22.01 0.6K
10:02 22.03 22.03 22.01 22.01 0.7K
10:03 22.04 22.05 22.04 22.05 0.3K
10:04 22.03 22.03 22.03 22.03 0.3K
10:05 22.03 22.07 22.03 22.07 1.4K
10:06 22.09 22.09 22.09 22.09 1.0K
10:07 22.09 22.10 22.09 22.10 0.2K
10:08 22.10 22.10 22.09 22.09 0.0K
10:09 22.10 22.10 22.10 22.10 0.2K
10:10 22.12 22.12 22.10 22.10 0.1K
10:11 22.17 22.18 22.17 22.18 2.8K
10:12 22.19 22.19 22.19 22.19 0.1K
10:13 22.17 22.17 22.17 22.17 0.0K
10:14 22.16 22.23 22.16 22.23 1.5K
10:15 22.22 22.22 22.21 22.21 0.5K
10:16 22.18 22.22 22.18 22.22 1.7K
10:17 22.19 22.20 22.19 22.19 0.5K
10:18 22.19 22.19 22.19 22.19 0.1K
10:19 22.21 22.21 22.21 22.21 1.0K
10:20 22.23 22.23 22.19 22.19 0.8K
10:21 22.21 22.21 22.19 22.19 0.1K
10:22 22.19 22.19 22.19 22.19 0.0K
10:23 22.21 22.21 22.21 22.21 0.1K
10:24 22.19 22.19 22.18 22.18 0.8K
10:25 22.21 22.21 22.21 22.21 0.0K
10:26 22.19 22.19 22.19 22.19 0.0K
10:27 22.19 22.19 22.17 22.17 1.7K
10:29 22.16 22.16 22.16 22.16 0.5K
10:31 22.16 22.16 22.16 22.16 0.0K
10:34 22.22 22.22 22.22 22.22 1.1K
10:35 22.18 22.18 22.18 22.18 0.0K
10:36 22.20 22.20 22.20 22.20 0.4K
10:37 22.18 22.18 22.17 22.17 0.5K
10:38 22.20 22.20 22.20 22.20 0.8K
10:39 22.17 22.17 22.17 22.17 0.6K
10:40 22.19 22.21 22.19 22.20 0.4K
10:41 22.21 22.24 22.19 22.24 12.1K
10:42 22.22 22.22 22.22 22.22 0.3K
10:43 22.20 22.20 22.16 22.16 3.2K
10:44 22.15 22.15 22.15 22.15 0.2K
10:45 22.15 22.15 22.14 22.14 0.4K
10:46 22.14 22.14 22.14 22.14 0.4K
10:47 22.14 22.14 22.13 22.13 0.6K
10:48 22.12 22.12 22.12 22.12 0.2K
10:49 22.16 22.16 22.13 22.13 1.2K
10:50 22.13 22.14 22.13 22.14 0.7K
10:52 22.17 22.18 22.15 22.18 1.2K
10:53 22.17 22.17 22.17 22.17 1.1K
10:54 22.16 22.16 22.16 22.16 0.0K
10:55 22.16 22.17 22.16 22.17 0.1K
10:56 22.16 22.16 22.16 22.16 0.7K
10:58 22.13 22.13 22.09 22.09 3.1K
10:59 22.09 22.10 22.09 22.10 0.5K
11:00 22.09 22.09 22.09 22.09 0.0K
11:02 22.10 22.10 22.08 22.08 0.8K
11:03 22.10 22.12 22.10 22.12 1.0K
11:04 22.13 22.13 22.11 22.11 0.6K
11:05 22.13 22.13 22.13 22.13 0.6K
11:06 22.15 22.17 22.15 22.15 1.7K
11:07 22.15 22.15 22.15 22.15 0.0K
11:09 22.14 22.14 22.14 22.14 0.1K
11:10 22.13 22.13 22.13 22.13 0.1K
11:11 22.14 22.15 22.14 22.15 1.6K
11:12 22.12 22.12 22.12 22.12 0.0K
11:13 22.15 22.15 22.15 22.15 0.0K
11:14 22.14 22.14 22.14 22.14 0.1K
11:15 22.14 22.14 22.12 22.12 0.7K
11:16 22.12 22.12 22.12 22.12 0.0K
11:17 22.12 22.12 22.12 22.12 0.0K
11:18 22.14 22.14 22.14 22.14 0.0K
11:19 22.14 22.14 22.14 22.14 4.4K
11:20 22.10 22.10 22.10 22.10 0.1K
11:21 22.06 22.06 22.06 22.06 4.0K
11:22 22.09 22.09 22.09 22.09 0.2K
11:23 22.11 22.11 22.11 22.11 0.0K
11:24 22.08 22.08 22.08 22.08 1.0K
11:25 22.07 22.09 22.07 22.09 0.0K
11:27 22.07 22.10 22.04 22.04 1.6K
11:28 22.04 22.04 22.04 22.04 0.0K
11:29 22.05 22.05 22.04 22.04 0.2K
11:30 22.05 22.05 22.05 22.05 0.0K
11:31 22.05 22.05 22.05 22.05 0.7K
11:32 22.07 22.07 22.03 22.07 2.9K
11:34 22.07 22.07 22.07 22.07 0.2K
11:35 22.09 22.09 22.07 22.07 0.6K
11:36 22.11 22.13 22.11 22.13 1.3K
11:37 22.11 22.13 22.11 22.13 0.3K
11:38 22.14 22.14 22.13 22.13 0.4K
11:39 22.17 22.17 22.17 22.17 5.3K
11:40 22.17 22.17 22.15 22.15 0.2K
11:41 22.12 22.12 22.12 22.12 0.2K
11:42 22.11 22.11 22.11 22.11 0.1K
11:43 22.18 22.23 22.17 22.23 10.7K
11:44 22.20 22.20 22.20 22.20 0.3K
11:45 22.20 22.20 22.20 22.20 0.7K
11:46 22.19 22.19 22.19 22.19 0.3K
11:47 22.17 22.17 22.17 22.17 1.2K
11:48 22.17 22.17 22.15 22.15 1.0K
11:49 22.15 22.15 22.15 22.15 0.5K
11:50 22.12 22.12 22.12 22.12 0.4K
11:52 22.09 22.10 22.09 22.10 1.4K
11:53 22.08 22.08 22.08 22.08 0.8K
11:54 22.08 22.08 22.06 22.06 1.1K
11:55 22.05 22.05 22.05 22.05 1.5K
11:56 22.04 22.04 22.04 22.04 0.1K
11:57 22.06 22.06 22.06 22.06 0.2K
12:00 22.02 22.03 22.02 22.03 0.5K
12:01 22.04 22.04 22.04 22.04 0.0K
12:02 22.03 22.07 22.03 22.07 1.9K
12:04 22.05 22.05 22.01 22.01 0.7K
12:06 22.01 22.01 22.01 22.01 0.0K
12:07 22.01 22.01 21.99 21.99 2.3K
12:09 22.00 22.00 21.98 21.98 1.0K
12:10 22.00 22.01 22.00 22.01 2.1K
12:11 21.96 21.96 21.96 21.96 0.3K
12:13 21.97 21.97 21.97 21.97 0.4K
12:14 21.95 21.95 21.95 21.95 0.6K
12:15 21.95 21.96 21.95 21.96 0.6K
12:17 21.95 21.95 21.95 21.95 0.0K
12:18 21.95 21.96 21.94 21.94 1.0K
12:19 21.94 21.94 21.94 21.94 0.2K
12:20 21.93 21.93 21.93 21.93 0.0K
12:21 21.90 21.92 21.87 21.92 0.7K
12:23 21.89 21.89 21.89 21.89 0.1K
12:24 21.92 21.92 21.92 21.92 0.0K
12:25 21.92 21.92 21.88 21.88 1.8K
12:26 21.90 21.90 21.90 21.90 0.2K
12:28 21.90 21.91 21.90 21.91 1.0K
12:30 21.90 21.90 21.90 21.90 0.3K
12:31 21.89 21.89 21.88 21.88 0.9K
12:33 21.83 21.83 21.83 21.83 0.5K
12:34 21.85 21.85 21.84 21.84 0.3K
12:35 21.83 21.83 21.80 21.80 0.3K
12:36 21.80 21.80 21.80 21.80 0.0K
12:39 21.83 21.83 21.83 21.83 6.8K
12:40 21.83 21.83 21.83 21.83 0.0K
12:42 21.78 21.78 21.75 21.75 2.9K
12:44 21.74 21.76 21.74 21.76 2.1K
12:45 21.73 21.73 21.73 21.73 0.1K
12:47 21.71 21.71 21.71 21.71 0.2K
12:48 21.69 21.69 21.69 21.69 0.0K
12:49 21.68 21.68 21.68 21.68 0.9K
12:50 21.69 21.69 21.69 21.69 1.1K
12:51 21.67 21.67 21.67 21.67 0.2K
12:52 21.67 21.67 21.67 21.67 0.1K
12:53 21.67 21.67 21.67 21.67 0.1K
12:54 21.67 21.70 21.67 21.70 0.6K
12:55 21.71 21.73 21.71 21.73 1.1K
12:56 21.73 21.73 21.73 21.73 0.6K
12:57 21.71 21.71 21.71 21.71 0.4K
12:59 21.71 21.71 21.71 21.71 0.0K
13:00 21.72 21.72 21.69 21.69 0.6K
13:02 21.69 21.71 21.69 21.71 2.0K
13:03 21.70 21.71 21.70 21.71 0.6K
13:04 21.70 21.70 21.68 21.68 1.3K
13:05 21.68 21.68 21.68 21.68 0.1K
13:07 21.68 21.68 21.67 21.67 0.4K
13:09 21.68 21.68 21.68 21.68 0.2K
13:10 21.69 21.75 21.69 21.75 4.2K
13:11 21.78 21.78 21.78 21.78 0.3K
13:12 21.81 21.81 21.81 21.81 1.4K
13:13 21.81 21.81 21.81 21.81 0.0K
13:15 21.81 21.81 21.81 21.81 0.5K
13:16 21.81 21.81 21.81 21.81 0.9K
13:17 21.83 21.91 21.83 21.91 2.1K
13:19 21.91 21.91 21.91 21.91 0.5K
13:21 21.91 21.91 21.91 21.91 0.7K
13:22 21.90 21.90 21.90 21.90 0.0K
13:24 21.90 21.90 21.90 21.90 1.0K
13:26 21.90 21.90 21.90 21.90 0.0K
13:27 21.90 21.90 21.89 21.90 0.3K
13:29 21.88 21.88 21.88 21.88 0.5K
13:30 21.92 21.92 21.92 21.92 0.3K
13:31 21.95 21.95 21.95 21.95 0.4K
13:33 21.95 21.95 21.95 21.95 0.1K
13:35 21.93 21.93 21.93 21.93 1.0K
13:36 21.94 21.94 21.93 21.93 0.4K
13:40 21.94 21.95 21.93 21.93 3.5K
13:42 21.93 21.93 21.93 21.93 0.2K
13:43 21.93 21.94 21.93 21.94 1.2K
13:45 21.93 21.93 21.93 21.93 0.3K
13:46 21.93 21.94 21.93 21.94 0.1K
13:47 21.95 21.96 21.94 21.96 2.0K
13:48 21.95 21.95 21.95 21.95 0.1K
13:49 21.95 21.97 21.95 21.97 0.1K
13:50 21.96 21.96 21.96 21.96 1.6K
13:51 21.98 21.98 21.98 21.98 0.5K
13:54 21.98 21.98 21.98 21.98 0.7K
13:55 21.99 21.99 21.99 21.99 0.6K
13:56 22.00 22.01 22.00 22.01 9.2K
13:57 22.01 22.02 22.01 22.01 2.8K
13:58 22.01 22.01 22.01 22.01 0.3K
13:59 22.00 22.00 22.00 22.00 0.1K
14:00 21.99 21.99 21.97 21.97 0.4K
14:01 21.96 21.98 21.96 21.97 1.3K
14:02 21.98 21.98 21.98 21.98 0.0K
14:04 21.96 21.96 21.96 21.96 0.0K
14:05 21.95 21.95 21.94 21.94 0.4K
14:06 21.92 21.92 21.91 21.91 0.8K
14:07 21.91 21.91 21.91 21.91 0.2K
14:08 21.92 21.92 21.92 21.92 0.3K
14:11 21.92 21.92 21.92 21.92 0.1K
14:13 21.91 21.91 21.90 21.90 0.4K
14:14 21.90 21.90 21.88 21.88 1.1K
14:15 21.91 21.96 21.91 21.96 1.9K
14:16 21.98 21.98 21.97 21.97 1.6K
14:17 21.95 21.95 21.95 21.95 1.4K
14:18 21.95 21.95 21.95 21.95 0.4K
14:19 21.94 21.95 21.94 21.95 0.7K
14:20 21.95 21.95 21.95 21.95 0.1K
14:21 21.97 21.97 21.95 21.95 1.1K
14:23 21.98 21.98 21.96 21.96 0.5K
14:24 21.96 21.96 21.96 21.96 0.2K
14:27 21.97 21.97 21.97 21.97 0.5K
14:29 21.99 22.00 21.99 21.99 0.2K
14:30 21.98 21.98 21.98 21.98 1.8K
14:32 21.97 21.97 21.95 21.95 0.2K
14:33 21.94 21.94 21.94 21.94 0.7K
14:34 21.95 21.97 21.94 21.97 0.3K
14:35 21.97 21.97 21.97 21.97 0.3K
14:37 21.96 21.96 21.96 21.96 0.5K
14:38 21.99 22.01 21.99 22.00 1.6K
14:39 22.01 22.01 22.01 22.01 0.3K
14:40 22.02 22.02 22.01 22.02 0.5K
14:42 22.02 22.02 22.01 22.01 1.2K
14:44 22.00 22.00 22.00 22.00 0.1K
14:45 21.99 21.99 21.99 21.99 0.3K
14:46 21.99 21.99 21.98 21.98 0.3K
14:48 21.98 21.98 21.98 21.98 1.0K
14:50 21.99 21.99 21.99 21.99 1.1K
14:51 21.99 21.99 21.99 21.99 0.4K
14:52 21.99 21.99 21.99 21.99 0.4K
14:53 21.98 21.98 21.98 21.98 0.1K
14:56 21.99 21.99 21.99 21.99 2.4K
14:57 21.99 21.99 21.99 21.99 0.0K
14:58 21.99 21.99 21.99 21.99 0.3K
14:59 21.97 21.97 21.97 21.97 1.3K
15:02 21.96 21.96 21.96 21.96 0.6K
15:03 21.97 21.97 21.95 21.95 1.6K
15:04 21.96 21.96 21.96 21.96 0.3K
15:05 21.95 21.95 21.95 21.95 0.3K
15:06 21.95 21.97 21.95 21.97 0.9K
15:07 21.99 22.00 21.99 22.00 1.3K
15:08 22.00 22.00 21.99 21.99 0.6K
15:09 21.98 21.98 21.98 21.98 0.0K
15:11 21.97 21.97 21.97 21.97 0.4K
15:12 21.97 21.97 21.97 21.97 0.0K
15:13 21.96 21.96 21.96 21.96 0.2K
15:14 21.96 21.96 21.96 21.96 0.3K
15:15 21.97 21.97 21.96 21.96 0.2K
15:17 21.94 21.94 21.94 21.94 0.0K
15:18 21.93 21.93 21.89 21.89 1.0K
15:19 21.91 21.91 21.91 21.91 1.1K
15:21 21.93 21.93 21.93 21.93 0.1K
15:22 21.94 21.94 21.93 21.93 0.4K
15:24 21.93 21.93 21.93 21.93 0.3K
15:25 21.92 21.92 21.92 21.92 0.0K
15:26 21.92 21.92 21.91 21.91 0.1K
15:27 21.92 21.92 21.92 21.92 0.0K
15:29 21.93 21.93 21.93 21.93 0.7K
15:30 21.92 21.92 21.92 21.92 0.0K
15:31 21.95 21.95 21.95 21.95 0.7K
15:33 21.97 21.97 21.97 21.97 1.1K
15:34 22.00 22.00 21.98 21.98 0.5K
15:35 21.99 21.99 21.99 21.99 0.3K
15:36 21.98 21.98 21.97 21.97 0.4K
15:37 21.96 21.96 21.96 21.96 0.0K
15:39 21.98 21.98 21.98 21.98 0.3K
15:40 21.98 21.98 21.98 21.98 0.1K
15:41 21.99 21.99 21.99 21.99 0.1K
15:42 22.00 22.02 22.00 22.02 0.0K
15:43 22.03 22.07 22.03 22.07 8.4K
15:44 22.08 22.09 22.08 22.09 2.6K
15:45 22.08 22.08 22.08 22.08 1.5K
15:46 22.08 22.09 22.08 22.09 0.2K
15:47 22.12 22.12 22.12 22.12 1.9K
15:49 22.12 22.12 22.11 22.11 0.9K
15:50 22.10 22.11 22.10 22.10 0.7K
15:51 22.11 22.12 22.11 22.11 0.6K
15:52 22.12 22.14 22.12 22.14 0.2K
15:53 22.12 22.12 22.12 22.12 0.7K
15:54 22.13 22.13 22.12 22.12 0.0K
15:55 22.12 22.12 22.11 22.11 0.8K
15:56 22.11 22.11 22.07 22.07 1.7K
15:57 22.08 22.08 22.08 22.08 0.5K
15:58 22.08 22.08 22.08 22.08 0.3K
16:00 22.01 22.02 22.01 22.01 18.0K
16:01 22.02 22.02 22.02 22.02 0.3K
16:02 22.03 22.03 22.00 22.00 0.8K
16:03 21.99 21.99 21.94 21.96 1.3K
16:04 21.97 21.97 21.97 21.97 0.1K
16:06 21.98 22.00 21.98 22.00 2.0K
16:07 22.00 22.00 21.98 21.99 3.9K
16:08 22.00 22.00 22.00 22.00 1.2K
16:10 22.00 22.01 22.00 22.00 1.5K
16:11 21.98 21.99 21.98 21.99 0.1K
16:12 21.99 22.00 21.99 22.00 0.2K
16:13 22.00 22.00 22.00 22.00 0.0K
16:15 22.00 22.00 21.97 21.97 0.9K
16:16 21.97 21.97 21.97 21.97 1.7K
16:17 21.98 21.98 21.98 21.98 0.9K
16:18 21.97 21.97 21.97 21.97 0.3K
16:19 21.99 21.99 21.99 21.99 0.6K
16:21 21.99 21.99 21.99 21.99 0.5K
16:23 22.00 22.01 22.00 22.01 2.5K
16:24 22.00 22.00 22.00 22.00 0.0K
16:25 22.00 22.00 21.99 21.99 0.5K
16:26 22.00 22.00 22.00 22.00 0.0K
16:27 22.00 22.00 21.99 21.99 0.2K
16:28 22.01 22.01 22.01 22.01 0.1K
16:29 22.02 22.02 22.02 22.02 1.5K
16:30 22.02 22.02 22.02 22.02 1.3K
16:31 22.01 22.01 22.01 22.01 0.4K
16:33 22.04 22.04 22.02 22.02 0.0K
16:34 22.01 22.01 22.00 22.00 0.5K
16:35 22.00 22.00 21.99 21.99 5.4K
16:36 21.97 21.97 21.96 21.96 2.7K
16:38 21.95 21.95 21.95 21.95 0.4K
16:40 21.96 21.96 21.95 21.95 1.1K
16:41 21.95 21.95 21.94 21.94 6.5K
16:42 21.95 21.95 21.94 21.94 0.4K
16:43 21.96 21.96 21.96 21.96 0.4K
16:44 21.96 21.96 21.96 21.96 0.3K
16:45 21.96 21.96 21.96 21.96 0.0K
16:46 21.96 21.97 21.96 21.97 0.1K
16:47 21.97 21.97 21.97 21.97 0.0K
16:49 21.98 21.98 21.97 21.98 0.5K
16:50 21.97 21.97 21.97 21.97 0.4K
16:51 21.96 21.96 21.96 21.96 1.0K
16:52 21.97 21.97 21.97 21.97 0.1K
16:53 21.97 21.97 21.96 21.97 3.3K
16:55 21.99 21.99 21.99 21.99 0.4K
16:56 22.00 22.00 22.00 22.00 0.8K
16:57 22.00 22.01 22.00 22.01 0.4K
16:58 22.00 22.00 22.00 22.00 0.1K
17:00 22.02 22.02 22.01 22.01 1.8K
17:01 22.01 22.01 22.00 22.00 0.6K
17:02 22.00 22.01 22.00 22.01 1.2K
17:03 22.02 22.02 22.02 22.02 6.2K
17:04 22.01 22.01 22.01 22.01 0.2K
17:05 22.00 22.00 22.00 22.00 0.2K
17:06 22.01 22.01 22.00 22.00 1.3K
17:07 22.03 22.03 22.03 22.03 7.4K
17:08 22.03 22.03 22.02 22.02 1.0K
17:09 22.03 22.03 22.03 22.03 0.4K
17:10 22.00 22.00 22.00 22.00 3.3K
17:11 21.98 21.98 21.98 21.98 1.5K
17:12 21.98 21.98 21.98 21.98 0.0K
17:13 21.98 21.98 21.97 21.97 0.6K
17:14 21.97 21.97 21.95 21.97 6.1K
17:15 21.97 21.97 21.97 21.97 0.1K
17:16 21.98 21.98 21.98 21.98 0.3K
17:17 21.98 21.98 21.98 21.98 0.7K
17:19 22.00 22.00 22.00 22.00 0.1K
17:20 22.00 22.00 21.97 21.97 2.1K
17:22 21.97 21.97 21.97 21.97 0.6K
17:23 21.97 21.97 21.97 21.97 0.1K
17:24 21.96 21.96 21.96 21.96 0.0K
17:25 21.96 21.97 21.96 21.97 0.4K
17:26 21.96 21.97 21.96 21.97 0.4K
17:27 21.97 21.97 21.96 21.97 6.3K
17:28 21.97 21.97 21.97 21.97 1.1K
17:29 21.98 22.01 21.98 22.01 4.2K
17:35 21.94 21.94 21.94 21.94 691.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.66 22.35 21.66 21.94 1.2M
2025-09-25 21.27 21.43 21.12 21.38 0.9M
2025-09-24 21.47 21.65 21.18 21.34 0.9M
2025-09-23 21.60 22.03 21.52 21.55 1.0M
2025-09-22 20.94 21.50 20.84 21.45 1.1M
2025-09-19 21.31 21.49 20.86 20.94 3.2M
2025-09-18 21.34 21.70 21.25 21.25 0.9M
2025-09-17 21.03 21.42 20.81 21.28 1.0M
2025-09-16 21.71 22.03 20.31 21.01 1.5M
2025-09-15 21.03 21.50 20.98 21.41 1.2M
2025-09-12 21.07 21.08 20.68 20.94 0.7M
2025-09-11 21.16 21.22 20.74 20.98 0.8M
2025-09-10 20.25 21.14 20.21 21.06 2.3M
2025-09-09 20.32 20.43 19.64 19.72 1.1M
2025-09-08 20.17 20.39 20.09 20.31 0.8M
2025-09-05 20.11 20.26 19.97 20.03 0.8M
2025-09-04 19.43 19.98 19.39 19.95 0.8M
2025-09-03 19.60 19.63 19.37 19.47 0.8M
2025-09-02 20.45 20.45 19.37 19.51 1.3M
2025-09-01 20.47 20.64 20.19 20.42 0.4M
2025-08-29 20.38 20.72 20.29 20.54 0.7M
2025-08-28 20.51 20.80 20.38 20.49 0.5M
2025-08-27 20.82 21.06 20.36 20.47 0.6M
2025-08-26 20.59 20.95 20.35 20.83 2.3M
2025-08-25 21.80 21.89 21.42 21.42 0.5M
2025-08-22 21.38 21.96 21.38 21.89 0.7M
2025-08-21 21.29 21.45 21.24 21.41 0.6M
2025-08-20 21.60 21.63 21.31 21.38 0.6M
2025-08-19 21.20 21.80 21.20 21.75 0.7M
2025-08-18 21.60 21.70 21.09 21.15 0.7M
2025-08-15 21.60 21.97 21.59 21.78 0.7M
2025-08-14 21.44 21.71 21.33 21.48 0.9M
2025-08-13 21.30 21.66 21.26 21.50 0.7M
2025-08-12 21.26 21.37 21.13 21.18 0.5M
2025-08-11 21.20 21.26 20.88 21.04 0.5M
2025-08-08 21.09 21.30 20.98 21.18 0.8M
2025-08-07 20.07 21.09 20.07 20.96 1.1M
2025-08-06 20.34 20.52 20.06 20.06 0.8M
2025-08-05 20.05 20.23 20.01 20.11 0.7M
2025-08-04 19.99 20.10 19.84 19.89 0.8M
2025-08-01 20.45 20.46 19.65 19.83 1.9M
2025-07-31 20.64 20.88 20.52 20.64 0.8M
2025-07-30 20.68 20.92 20.61 20.76 0.9M
2025-07-29 21.23 21.39 20.88 20.91 0.9M
2025-07-28 22.38 22.41 21.27 21.28 1.1M
2025-07-25 21.92 22.14 21.74 22.00 0.8M
2025-07-24 22.48 22.74 22.07 22.07 1.4M
2025-07-23 21.50 22.24 21.34 22.23 2.4M
2025-07-22 20.92 21.12 20.71 20.98 1.2M
2025-07-21 20.79 21.37 20.78 21.00 1.1M
2025-07-18 20.28 21.06 20.27 20.82 1.7M
2025-07-17 19.92 20.18 19.86 20.03 1.2M
2025-07-16 19.80 20.00 19.57 19.64 1.3M
2025-07-15 19.73 20.11 19.73 19.97 1.0M
2025-07-14 19.69 19.88 19.60 19.66 0.9M
2025-07-11 20.15 20.15 19.91 20.01 1.0M
2025-07-10 20.20 20.32 20.00 20.31 1.1M
2025-07-09 19.82 20.35 19.61 20.18 1.3M
2025-07-08 19.57 19.83 19.47 19.75 1.1M
2025-07-07 19.22 19.53 19.17 19.43 0.8M
2025-07-04 19.20 19.36 19.08 19.14 0.9M
2025-07-03 19.76 19.86 19.09 19.09 1.5M
2025-07-02 19.51 19.86 19.43 19.64 1.3M
2025-07-01 19.72 19.73 19.22 19.33 1.4M
2025-06-30 20.00 20.14 19.74 19.80 1.4M
2025-06-27 19.71 20.02 19.71 19.94 1.6M
2025-06-26 19.88 19.99 19.40 19.56 1.1M
2025-06-25 19.86 19.95 19.62 19.72 1.1M
2025-06-24 19.12 20.01 19.06 19.81 2.7M
2025-06-23 18.22 18.47 18.18 18.40 1.3M
2025-06-20 18.48 18.73 18.41 18.43 2.5M
2025-06-19 18.44 18.62 18.23 18.29 1.1M
2025-06-18 18.56 18.86 18.43 18.66 1.2M
2025-06-17 18.71 18.79 18.33 18.64 1.2M
2025-06-16 18.85 19.13 18.84 18.91 1.0M
2025-06-13 18.79 18.96 18.69 18.85 1.0M
2025-06-12 18.82 19.21 18.65 19.13 1.2M
2025-06-11 18.91 19.22 18.84 19.05 1.2M
2025-06-10 18.67 18.95 18.64 18.89 1.2M
2025-06-09 18.85 18.97 18.62 18.67 1.2M
2025-06-06 19.03 19.15 18.86 18.90 1.3M
2025-06-05 19.61 19.98 18.99 19.06 1.4M
2025-06-04 19.53 19.63 19.25 19.54 1.0M
2025-06-03 19.43 19.55 19.02 19.44 1.1M
2025-06-02 19.70 19.78 19.26 19.46 1.2M
2025-05-30 20.34 20.66 19.91 19.91 4.7M
2025-05-29 20.21 20.46 20.13 20.34 1.9M
2025-05-28 19.57 19.77 19.52 19.65 1.1M
2025-05-27 19.18 19.69 19.04 19.69 1.9M
2025-05-26 18.73 19.14 18.67 19.13 0.9M
2025-05-23 18.63 18.68 17.88 18.48 2.0M
2025-05-22 18.74 18.97 18.63 18.71 1.6M
2025-05-21 18.78 19.03 18.61 18.97 1.4M
2025-05-20 18.83 19.14 18.53 19.01 1.9M
2025-05-19 19.19 19.40 18.47 18.75 2.5M
2025-05-16 19.75 20.36 19.16 19.21 2.6M
2025-05-15 18.90 19.53 18.66 19.52 3.7M
2025-05-14 20.88 20.88 18.51 18.76 8.1M
2025-05-13 22.50 22.79 22.25 22.68 1.2M
2025-05-12 22.30 22.81 22.24 22.41 1.3M
2025-05-09 22.06 22.45 22.03 22.11 0.8M
2025-05-08 21.46 22.04 21.36 21.95 1.3M
2025-05-07 21.47 21.85 21.35 21.35 1.3M
2025-05-06 21.59 21.75 21.01 21.68 1.2M
2025-05-05 21.34 21.64 21.32 21.53 0.7M
2025-05-02 21.50 21.77 21.13 21.31 1.1M
2025-04-30 20.72 21.22 20.69 21.22 1.3M
2025-04-29 20.79 21.03 20.60 20.73 1.0M
2025-04-28 20.69 21.01 20.51 20.75 1.0M
2025-04-25 20.58 20.79 20.38 20.73 1.2M
2025-04-24 19.98 20.35 19.75 20.35 0.7M
2025-04-23 20.10 20.50 20.03 20.10 1.0M
2025-04-22 19.51 19.88 19.31 19.73 0.8M
2025-04-17 19.86 20.04 19.08 19.39 1.4M
2025-04-16 19.74 19.95 19.47 19.81 0.8M
2025-04-15 19.40 20.02 19.35 19.87 1.1M
2025-04-14 19.17 19.50 18.94 19.33 1.1M
2025-04-11 18.46 18.67 17.81 18.49 1.1M
2025-04-10 20.80 20.80 18.21 18.21 2.2M
2025-04-09 17.44 17.74 16.96 17.37 1.6M
2025-04-08 17.41 18.25 17.27 17.89 2.5M
2025-04-07 16.25 17.87 15.85 17.19 3.3M
2025-04-04 19.46 19.69 17.78 18.33 3.6M
2025-04-03 19.30 20.00 19.17 19.76 1.5M
2025-04-02 19.84 19.98 19.57 19.95 0.9M
2025-04-01 20.60 20.62 19.85 20.00 2.3M
2025-03-31 20.44 20.49 19.87 20.38 1.6M
2025-03-28 21.60 21.90 20.85 20.85 1.4M
2025-03-27 21.03 21.62 20.87 21.59 1.3M
2025-03-26 21.90 21.90 20.72 21.25 1.7M
2025-03-25 21.99 22.05 21.53 21.97 1.4M
2025-03-24 23.53 23.53 22.11 22.11 2.0M
2025-03-21 23.67 23.89 23.26 23.52 2.9M
2025-03-20 25.09 25.21 23.77 23.77 1.5M
2025-03-19 25.01 25.35 24.76 25.13 1.2M
2025-03-18 24.45 25.45 24.33 25.45 2.3M
2025-03-17 24.03 24.34 23.87 24.27 0.7M
2025-03-14 23.30 24.42 23.22 23.88 1.9M
2025-03-13 23.03 23.35 22.66 23.35 1.3M
2025-03-12 23.20 23.59 23.03 23.13 1.3M
2025-03-11 23.28 23.47 22.65 22.90 1.5M
2025-03-10 23.90 24.15 22.32 23.18 2.6M
2025-03-07 25.23 25.40 24.00 24.26 3.0M
2025-03-06 23.42 26.02 23.42 26.02 4.3M
2025-03-05 20.90 23.46 20.87 23.16 4.8M
2025-03-04 20.75 20.80 19.89 20.12 2.2M
2025-03-03 21.08 21.80 20.94 21.10 1.3M
2025-02-28 20.59 21.23 20.48 21.08 2.8M
2025-02-27 20.84 20.92 20.33 20.70 1.1M
2025-02-26 20.15 21.06 20.08 20.91 1.5M
2025-02-25 19.76 20.14 19.71 20.07 1.1M
2025-02-24 20.02 20.20 19.75 19.82 1.2M
2025-02-21 20.43 20.54 20.01 20.09 0.8M
2025-02-20 20.34 21.09 20.25 20.32 0.9M
2025-02-19 20.69 20.96 20.17 20.31 1.0M
2025-02-18 20.65 20.86 20.31 20.67 0.9M
2025-02-17 20.22 20.64 20.11 20.59 0.8M
2025-02-14 20.25 20.52 20.11 20.28 1.4M
2025-02-13 20.73 20.78 19.97 20.37 2.0M
2025-02-12 20.88 21.13 20.53 20.54 1.6M
2025-02-11 20.45 21.49 20.42 21.10 1.6M
2025-02-10 20.27 20.69 20.27 20.38 1.0M
2025-02-07 19.98 20.44 19.96 20.26 1.8M
2025-02-06 19.36 19.92 19.20 19.85 1.9M
2025-02-05 19.04 19.21 18.46 19.21 1.7M
2025-02-04 19.01 19.11 18.71 19.11 1.0M
2025-02-03 18.50 19.14 18.28 19.06 1.2M
2025-01-31 19.21 19.49 18.89 19.12 1.0M
2025-01-30 19.30 19.70 19.21 19.25 0.8M
2025-01-29 19.21 19.31 19.05 19.19 0.9M
2025-01-28 19.09 19.29 18.88 19.11 0.9M
2025-01-27 18.66 19.35 18.57 19.19 1.4M
2025-01-24 19.68 19.73 19.27 19.27 1.3M
2025-01-23 20.17 20.18 19.21 19.54 1.7M
2025-01-22 20.65 20.65 19.71 19.85 2.1M
2025-01-21 20.77 21.02 20.54 20.71 1.0M
2025-01-20 20.52 20.96 20.05 20.81 1.2M
2025-01-17 20.66 20.77 20.48 20.53 0.8M
2025-01-16 20.76 20.90 20.41 20.52 1.0M
2025-01-15 20.21 20.75 20.20 20.51 1.2M
2025-01-14 19.85 20.03 19.59 19.99 0.9M
2025-01-13 19.74 19.89 19.45 19.64 0.9M
2025-01-10 20.23 20.33 19.72 19.79 0.8M
2025-01-09 20.15 20.42 19.96 20.37 0.7M
2025-01-08 21.28 21.40 20.00 20.26 1.5M
2025-01-07 21.57 21.68 20.84 21.32 1.7M
2025-01-06 21.61 22.43 21.30 22.29 1.2M
2025-01-03 21.80 21.96 21.40 21.43 0.7M
2025-01-02 21.81 22.20 21.81 21.97 0.6M