Sanofi SA (SASY)

SASY
🏛️ 프랑스 →
78.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 77.15 77.15 76.97 77.01 79.7K
09:01 77.03 77.11 77.02 77.03 2.3K
09:02 77.00 77.13 76.99 77.13 9.8K
09:03 77.14 77.26 77.11 77.26 7.4K
09:04 77.27 77.42 77.26 77.42 6.4K
09:05 77.39 77.56 77.39 77.53 3.8K
09:06 77.57 77.61 77.55 77.57 9.1K
09:07 77.54 77.63 77.54 77.59 1.1K
09:08 77.57 77.58 77.25 77.25 46.6K
09:09 77.27 77.38 77.27 77.36 17.7K
09:10 77.36 77.49 77.32 77.46 18.0K
09:11 77.49 77.57 77.48 77.57 3.0K
09:12 77.58 77.70 77.57 77.69 1.8K
09:13 77.66 77.75 77.64 77.73 2.3K
09:14 77.76 77.76 77.68 77.69 1.1K
09:15 77.69 77.75 77.69 77.72 0.9K
09:16 77.72 77.73 77.66 77.67 0.5K
09:17 77.65 77.70 77.65 77.69 0.6K
09:18 77.72 77.73 77.68 77.68 28.0K
09:19 77.67 77.68 77.65 77.65 1.3K
09:20 77.65 77.67 77.63 77.67 6.2K
09:21 77.67 77.73 77.67 77.72 0.6K
09:22 77.72 77.75 77.72 77.75 2.2K
09:23 77.75 77.75 77.70 77.70 2.4K
09:24 77.70 77.71 77.70 77.70 1.6K
09:25 77.70 77.72 77.70 77.72 0.6K
09:26 77.72 77.74 77.71 77.73 4.9K
09:27 77.74 77.74 77.69 77.72 1.4K
09:28 77.68 77.69 77.65 77.65 1.3K
09:29 77.65 77.65 77.59 77.64 1.5K
09:30 77.64 77.66 77.64 77.64 0.9K
09:31 77.63 77.63 77.61 77.62 0.9K
09:32 77.64 77.66 77.64 77.65 1.7K
09:33 77.66 77.70 77.65 77.70 1.1K
09:34 77.72 77.77 77.72 77.77 0.4K
09:35 77.78 77.78 77.76 77.76 1.9K
09:36 77.76 77.78 77.70 77.70 2.3K
09:37 77.71 77.72 77.67 77.67 1.9K
09:38 77.67 77.68 77.62 77.62 0.7K
09:39 77.61 77.63 77.61 77.63 3.1K
09:40 77.65 77.69 77.65 77.69 1.1K
09:41 77.69 77.72 77.68 77.72 0.6K
09:42 77.71 77.71 77.70 77.70 1.2K
09:43 77.69 77.72 77.66 77.66 0.6K
09:44 77.67 77.70 77.67 77.70 0.7K
09:45 77.70 77.70 77.68 77.70 6.3K
09:46 77.71 77.71 77.69 77.71 0.7K
09:47 77.71 77.73 77.71 77.73 1.1K
09:48 77.73 77.75 77.73 77.73 6.5K
09:49 77.74 77.78 77.73 77.78 4.2K
09:50 77.78 77.79 77.76 77.76 0.7K
09:51 77.76 77.76 77.70 77.70 5.7K
09:52 77.71 77.71 77.69 77.70 0.3K
09:53 77.69 77.69 77.67 77.67 0.9K
09:54 77.68 77.68 77.67 77.67 0.3K
09:55 77.66 77.66 77.65 77.65 0.2K
09:56 77.66 77.67 77.65 77.66 0.5K
09:57 77.68 77.70 77.68 77.68 0.3K
09:58 77.69 77.69 77.69 77.69 0.1K
09:59 77.67 77.69 77.66 77.66 1.0K
10:00 77.62 77.62 77.56 77.57 3.7K
10:01 77.57 77.57 77.55 77.55 1.5K
10:02 77.52 77.54 77.52 77.54 0.9K
10:03 77.56 77.59 77.56 77.58 1.6K
10:04 77.59 77.59 77.49 77.50 1.9K
10:05 77.49 77.51 77.46 77.51 2.1K
10:06 77.51 77.52 77.50 77.50 0.9K
10:07 77.50 77.51 77.50 77.51 0.7K
10:08 77.52 77.55 77.51 77.55 0.4K
10:09 77.56 77.57 77.52 77.53 0.8K
10:10 77.55 77.62 77.55 77.62 4.2K
10:11 77.62 77.65 77.62 77.65 0.8K
10:12 77.65 77.65 77.64 77.65 0.4K
10:13 77.65 77.65 77.60 77.61 1.0K
10:14 77.61 77.61 77.59 77.61 0.4K
10:15 77.60 77.62 77.60 77.60 0.9K
10:16 77.57 77.57 77.55 77.55 0.5K
10:17 77.56 77.58 77.56 77.58 0.1K
10:18 77.56 77.56 77.55 77.56 0.9K
10:19 77.55 77.55 77.52 77.52 0.5K
10:20 77.49 77.50 77.48 77.48 0.3K
10:21 77.48 77.48 77.48 77.48 0.0K
10:22 77.50 77.50 77.46 77.50 1.2K
10:23 77.50 77.57 77.50 77.57 17.9K
10:24 77.54 77.55 77.54 77.55 1.2K
10:25 77.54 77.55 77.51 77.51 0.7K
10:26 77.52 77.52 77.50 77.50 1.0K
10:27 77.51 77.51 77.47 77.48 2.2K
10:28 77.49 77.50 77.44 77.45 2.2K
10:29 77.50 77.54 77.50 77.54 0.8K
10:30 77.52 77.52 77.47 77.47 0.9K
10:31 77.52 77.52 77.48 77.48 1.3K
10:32 77.48 77.49 77.48 77.49 0.0K
10:33 77.52 77.55 77.51 77.53 1.3K
10:34 77.53 77.55 77.52 77.55 0.7K
10:35 77.55 77.55 77.52 77.54 1.7K
10:36 77.54 77.56 77.53 77.56 0.8K
10:37 77.54 77.55 77.48 77.48 3.2K
10:38 77.47 77.51 77.47 77.51 1.4K
10:39 77.51 77.54 77.50 77.54 0.8K
10:40 77.53 77.56 77.53 77.56 0.6K
10:41 77.55 77.56 77.54 77.56 1.5K
10:42 77.56 77.56 77.52 77.52 0.5K
10:43 77.52 77.52 77.47 77.47 1.8K
10:44 77.47 77.47 77.46 77.47 0.4K
10:45 77.47 77.51 77.47 77.48 0.5K
10:46 77.49 77.49 77.47 77.48 0.5K
10:47 77.50 77.50 77.47 77.47 0.4K
10:48 77.45 77.45 77.43 77.43 0.6K
10:49 77.40 77.44 77.39 77.42 1.1K
10:50 77.41 77.41 77.39 77.39 0.7K
10:51 77.38 77.39 77.38 77.38 0.5K
10:52 77.38 77.38 77.36 77.37 1.7K
10:53 77.37 77.38 77.35 77.37 1.3K
10:54 77.34 77.37 77.34 77.37 0.6K
10:55 77.35 77.36 77.32 77.33 0.9K
10:56 77.33 77.33 77.33 77.33 0.2K
10:57 77.33 77.35 77.31 77.35 2.7K
10:58 77.37 77.37 77.34 77.34 10.5K
10:59 77.35 77.35 77.33 77.33 4.4K
11:00 77.32 77.33 77.31 77.33 1.0K
11:01 77.33 77.33 77.27 77.28 5.8K
11:02 77.27 77.30 77.27 77.30 2.1K
11:03 77.30 77.35 77.30 77.35 0.6K
11:04 77.35 77.39 77.33 77.39 0.7K
11:05 77.39 77.42 77.39 77.41 3.5K
11:06 77.43 77.43 77.43 77.43 1.4K
11:07 77.42 77.42 77.39 77.39 0.5K
11:08 77.39 77.39 77.37 77.37 0.7K
11:09 77.37 77.40 77.37 77.39 2.4K
11:10 77.39 77.41 77.38 77.41 5.7K
11:11 77.40 77.42 77.39 77.39 4.6K
11:12 77.41 77.41 77.38 77.38 5.1K
11:13 77.35 77.35 77.34 77.35 1.6K
11:14 77.33 77.38 77.32 77.38 3.8K
11:15 77.38 77.38 77.35 77.35 1.7K
11:16 77.32 77.33 77.32 77.32 1.0K
11:17 77.34 77.38 77.34 77.38 2.6K
11:18 77.37 77.37 77.33 77.33 0.8K
11:19 77.32 77.33 77.31 77.33 0.3K
11:20 77.30 77.34 77.29 77.34 11.9K
11:21 77.34 77.35 77.34 77.34 0.7K
11:22 77.36 77.36 77.33 77.33 2.9K
11:23 77.33 77.33 77.29 77.29 0.5K
11:24 77.27 77.27 77.24 77.25 0.9K
11:25 77.23 77.26 77.23 77.26 0.8K
11:26 77.26 77.29 77.25 77.29 0.9K
11:27 77.29 77.31 77.27 77.31 0.7K
11:28 77.31 77.31 77.30 77.30 0.5K
11:29 77.30 77.30 77.29 77.30 0.2K
11:30 77.28 77.29 77.27 77.29 1.1K
11:31 77.28 77.30 77.27 77.30 0.1K
11:32 77.30 77.30 77.29 77.30 0.6K
11:33 77.28 77.30 77.28 77.30 0.7K
11:34 77.32 77.32 77.31 77.31 5.1K
11:35 77.33 77.36 77.33 77.35 1.0K
11:36 77.36 77.38 77.36 77.38 0.7K
11:37 77.34 77.38 77.34 77.38 0.8K
11:38 77.37 77.38 77.37 77.38 0.3K
11:39 77.38 77.39 77.37 77.39 0.3K
11:40 77.38 77.38 77.37 77.37 0.3K
11:41 77.38 77.38 77.38 77.38 0.6K
11:42 77.38 77.38 77.38 77.38 0.1K
11:43 77.38 77.39 77.38 77.39 8.0K
11:44 77.39 77.39 77.39 77.39 2.7K
11:45 77.39 77.42 77.39 77.39 5.4K
11:46 77.40 77.42 77.39 77.42 0.2K
11:47 77.42 77.43 77.40 77.43 1.1K
11:48 77.43 77.43 77.43 77.43 0.0K
11:49 77.43 77.44 77.42 77.44 1.5K
11:50 77.43 77.45 77.38 77.38 3.5K
11:51 77.38 77.39 77.37 77.37 3.2K
11:52 77.37 77.39 77.36 77.39 2.2K
11:53 77.39 77.39 77.38 77.39 2.0K
11:54 77.39 77.39 77.38 77.39 2.5K
11:55 77.39 77.41 77.39 77.40 1.4K
11:56 77.39 77.40 77.39 77.40 1.4K
11:57 77.40 77.41 77.39 77.41 5.0K
11:58 77.41 77.43 77.41 77.42 2.0K
11:59 77.43 77.44 77.42 77.44 2.2K
12:00 77.46 77.54 77.46 77.49 1.1K
12:01 77.49 77.50 77.49 77.50 0.1K
12:02 77.50 77.53 77.49 77.53 2.2K
12:03 77.51 77.52 77.49 77.49 1.0K
12:04 77.49 77.49 77.47 77.47 0.4K
12:05 77.47 77.49 77.47 77.48 1.2K
12:06 77.49 77.50 77.49 77.49 0.1K
12:07 77.48 77.48 77.44 77.44 0.9K
12:08 77.43 77.43 77.43 77.43 0.1K
12:09 77.44 77.44 77.44 77.44 0.3K
12:10 77.43 77.45 77.42 77.45 0.4K
12:11 77.45 77.47 77.44 77.46 0.8K
12:12 77.46 77.47 77.45 77.47 0.8K
12:13 77.44 77.46 77.44 77.46 0.2K
12:14 77.46 77.46 77.46 77.46 0.1K
12:15 77.47 77.47 77.44 77.44 1.1K
12:16 77.44 77.45 77.44 77.44 0.2K
12:17 77.44 77.46 77.43 77.46 1.1K
12:18 77.46 77.46 77.46 77.46 0.1K
12:19 77.46 77.48 77.46 77.48 2.4K
12:20 77.44 77.44 77.44 77.44 0.3K
12:21 77.46 77.48 77.46 77.48 0.8K
12:22 77.47 77.47 77.47 77.47 0.1K
12:23 77.47 77.47 77.47 77.47 0.0K
12:24 77.46 77.47 77.46 77.47 0.5K
12:25 77.49 77.49 77.49 77.49 0.0K
12:26 77.48 77.49 77.48 77.49 0.9K
12:27 77.50 77.50 77.48 77.48 0.6K
12:28 77.49 77.49 77.49 77.49 0.7K
12:29 77.51 77.51 77.51 77.51 0.1K
12:30 77.50 77.51 77.45 77.45 23.5K
12:31 77.45 77.47 77.45 77.47 0.8K
12:32 77.46 77.46 77.43 77.43 1.4K
12:33 77.42 77.48 77.42 77.48 7.9K
12:34 77.49 77.51 77.49 77.51 0.2K
12:35 77.53 77.53 77.53 77.53 0.2K
12:36 77.55 77.56 77.55 77.56 0.7K
12:37 77.57 77.59 77.57 77.58 1.0K
12:38 77.57 77.57 77.57 77.57 0.3K
12:39 77.56 77.56 77.56 77.56 3.1K
12:40 77.58 77.58 77.58 77.58 0.5K
12:41 77.58 77.59 77.58 77.59 0.1K
12:42 77.58 77.60 77.57 77.57 1.1K
12:43 77.58 77.58 77.58 77.58 0.0K
12:44 77.59 77.59 77.57 77.57 0.3K
12:45 77.58 77.58 77.57 77.57 0.0K
12:46 77.58 77.61 77.58 77.61 0.4K
12:47 77.59 77.59 77.57 77.57 0.8K
12:48 77.57 77.59 77.56 77.56 0.2K
12:49 77.58 77.59 77.58 77.59 0.1K
12:50 77.59 77.59 77.59 77.59 0.0K
12:51 77.59 77.60 77.59 77.60 0.3K
12:52 77.60 77.60 77.60 77.60 0.0K
12:53 77.60 77.63 77.60 77.62 0.5K
12:54 77.62 77.63 77.62 77.63 0.0K
12:55 77.64 77.66 77.62 77.62 1.8K
12:56 77.62 77.62 77.62 77.62 0.3K
12:57 77.62 77.62 77.62 77.62 0.1K
12:58 77.61 77.61 77.60 77.60 0.6K
12:59 77.60 77.60 77.60 77.60 0.2K
13:00 77.59 77.60 77.59 77.60 0.1K
13:01 77.60 77.60 77.60 77.60 0.2K
13:02 77.60 77.60 77.59 77.59 1.7K
13:03 77.59 77.60 77.58 77.60 0.2K
13:04 77.59 77.59 77.57 77.57 0.2K
13:05 77.58 77.58 77.56 77.56 0.6K
13:06 77.57 77.57 77.55 77.55 0.6K
13:07 77.56 77.56 77.56 77.56 0.1K
13:08 77.54 77.55 77.53 77.53 0.2K
13:09 77.55 77.57 77.55 77.56 1.1K
13:10 77.54 77.56 77.54 77.56 2.2K
13:11 77.57 77.57 77.56 77.57 0.1K
13:12 77.57 77.57 77.57 77.57 0.1K
13:13 77.56 77.56 77.55 77.55 0.2K
13:14 77.56 77.56 77.56 77.56 0.1K
13:15 77.54 77.55 77.54 77.55 0.5K
13:16 77.54 77.55 77.54 77.55 0.1K
13:17 77.54 77.54 77.54 77.54 0.3K
13:18 77.56 77.56 77.56 77.56 0.2K
13:19 77.58 77.58 77.55 77.55 1.3K
13:20 77.57 77.57 77.53 77.53 14.5K
13:22 77.53 77.53 77.53 77.53 0.1K
13:23 77.51 77.51 77.51 77.51 0.3K
13:24 77.51 77.52 77.51 77.52 0.5K
13:25 77.52 77.53 77.52 77.53 0.1K
13:26 77.54 77.54 77.53 77.53 0.4K
13:27 77.55 77.55 77.55 77.55 0.0K
13:28 77.55 77.55 77.55 77.55 1.1K
13:29 77.55 77.57 77.55 77.57 0.2K
13:30 77.56 77.58 77.55 77.58 39.1K
13:31 77.58 77.59 77.58 77.59 0.7K
13:32 77.58 77.60 77.58 77.60 0.2K
13:33 77.60 77.61 77.60 77.60 0.1K
13:34 77.61 77.61 77.61 77.61 0.0K
13:35 77.61 77.61 77.61 77.61 0.2K
13:36 77.61 77.61 77.61 77.61 0.4K
13:37 77.61 77.61 77.60 77.61 0.2K
13:38 77.61 77.62 77.61 77.62 0.5K
13:39 77.62 77.63 77.62 77.63 0.1K
13:40 77.63 77.63 77.63 77.63 0.7K
13:41 77.63 77.63 77.57 77.59 1.9K
13:42 77.60 77.60 77.59 77.60 0.8K
13:43 77.58 77.58 77.58 77.58 0.4K
13:44 77.58 77.61 77.58 77.61 0.7K
13:45 77.61 77.61 77.57 77.57 1.4K
13:46 77.58 77.58 77.57 77.57 0.4K
13:47 77.58 77.58 77.52 77.52 1.8K
13:48 77.51 77.56 77.51 77.56 0.8K
13:49 77.55 77.56 77.55 77.56 0.4K
13:50 77.55 77.56 77.55 77.56 0.6K
13:51 77.56 77.57 77.54 77.54 0.9K
13:52 77.57 77.58 77.55 77.55 2.4K
13:53 77.54 77.55 77.54 77.54 0.7K
13:54 77.54 77.55 77.54 77.55 0.1K
13:55 77.55 77.57 77.55 77.57 0.2K
13:56 77.57 77.58 77.57 77.57 0.2K
13:57 77.56 77.62 77.56 77.60 1.3K
13:58 77.58 77.58 77.58 77.58 0.2K
13:59 77.60 77.60 77.60 77.60 0.1K
14:00 77.61 77.61 77.60 77.60 0.2K
14:01 77.61 77.61 77.59 77.61 0.0K
14:02 77.59 77.63 77.59 77.61 0.7K
14:03 77.62 77.62 77.61 77.61 0.2K
14:04 77.65 77.66 77.65 77.66 0.4K
14:05 77.69 77.69 77.67 77.67 0.3K
14:06 77.66 77.68 77.66 77.68 0.2K
14:07 77.69 77.70 77.68 77.70 2.0K
14:08 77.73 77.73 77.70 77.71 1.4K
14:09 77.71 77.72 77.70 77.70 3.9K
14:10 77.73 77.74 77.70 77.73 11.8K
14:11 77.72 77.72 77.71 77.72 0.5K
14:12 77.72 77.73 77.72 77.73 0.3K
14:13 77.73 77.73 77.71 77.71 0.5K
14:14 77.71 77.71 77.68 77.69 0.3K
14:15 77.69 77.69 77.69 77.69 0.2K
14:16 77.70 77.71 77.70 77.71 0.3K
14:17 77.73 77.75 77.73 77.75 0.7K
14:18 77.77 77.77 77.77 77.77 0.2K
14:19 77.78 77.78 77.76 77.77 0.8K
14:20 77.77 77.84 77.77 77.80 4.0K
14:21 77.81 77.81 77.79 77.80 3.1K
14:22 77.82 77.84 77.82 77.84 3.5K
14:23 77.83 77.86 77.83 77.86 0.7K
14:24 77.87 77.90 77.87 77.90 1.1K
14:25 77.88 77.90 77.88 77.90 0.1K
14:26 77.90 77.90 77.89 77.89 0.3K
14:27 77.88 77.88 77.84 77.84 1.0K
14:28 77.83 77.84 77.82 77.84 26.9K
14:29 77.83 77.85 77.82 77.82 1.0K
14:30 77.82 77.86 77.82 77.86 0.3K
14:31 77.86 77.91 77.86 77.91 0.5K
14:32 77.90 77.90 77.87 77.87 1.2K
14:33 77.88 77.88 77.86 77.86 0.5K
14:34 77.88 77.88 77.87 77.88 0.9K
14:35 77.88 77.90 77.88 77.90 0.7K
14:36 77.90 77.91 77.84 77.84 2.3K
14:37 77.83 77.85 77.83 77.85 0.4K
14:38 77.84 77.90 77.84 77.90 1.6K
14:39 77.89 77.89 77.87 77.87 0.5K
14:40 77.87 77.90 77.87 77.88 1.3K
14:41 77.86 77.88 77.86 77.87 0.1K
14:42 77.88 77.88 77.87 77.88 0.5K
14:43 77.88 77.89 77.88 77.89 0.0K
14:44 77.88 77.88 77.86 77.86 1.5K
14:45 77.86 77.88 77.85 77.85 1.4K
14:46 77.85 77.85 77.80 77.81 0.5K
14:47 77.81 77.81 77.81 77.81 0.1K
14:48 77.78 77.79 77.77 77.77 2.5K
14:49 77.77 77.77 77.72 77.73 0.9K
14:50 77.73 77.75 77.73 77.75 0.6K
14:51 77.73 77.73 77.72 77.72 0.4K
14:52 77.73 77.74 77.72 77.72 0.2K
14:53 77.75 77.75 77.75 77.75 0.0K
14:54 77.77 77.77 77.77 77.77 0.0K
14:55 77.77 77.81 77.76 77.81 2.0K
14:56 77.80 77.85 77.80 77.85 1.1K
14:57 77.86 77.86 77.85 77.86 0.5K
14:58 77.88 77.94 77.88 77.94 1.0K
14:59 77.95 77.95 77.92 77.93 1.2K
15:00 77.93 77.94 77.91 77.91 1.4K
15:01 77.90 77.93 77.89 77.93 1.0K
15:02 77.92 77.94 77.91 77.91 1.5K
15:03 77.95 77.95 77.95 77.95 0.3K
15:04 77.96 78.00 77.96 77.98 2.6K
15:05 77.97 77.97 77.96 77.97 0.2K
15:06 77.97 77.98 77.97 77.98 0.3K
15:07 77.96 77.96 77.94 77.95 0.7K
15:08 77.94 77.95 77.94 77.95 0.2K
15:09 77.95 77.96 77.95 77.95 0.2K
15:10 77.95 77.95 77.95 77.95 0.1K
15:11 77.95 77.95 77.92 77.92 0.9K
15:12 77.90 77.93 77.89 77.89 1.5K
15:13 77.89 77.90 77.89 77.90 0.4K
15:14 77.90 77.91 77.90 77.90 0.2K
15:15 77.88 77.88 77.85 77.85 1.4K
15:16 77.86 77.86 77.79 77.80 0.9K
15:17 77.80 77.81 77.80 77.80 0.9K
15:18 77.81 77.82 77.81 77.81 1.9K
15:19 77.82 77.83 77.79 77.79 1.2K
15:20 77.78 77.78 77.77 77.78 1.1K
15:21 77.77 77.77 77.75 77.75 0.9K
15:22 77.75 77.75 77.73 77.75 1.1K
15:23 77.75 77.76 77.73 77.73 0.6K
15:24 77.78 77.78 77.75 77.76 2.1K
15:25 77.78 77.79 77.78 77.79 0.6K
15:26 77.78 77.81 77.77 77.81 1.5K
15:27 77.82 77.87 77.82 77.87 0.9K
15:28 77.89 77.89 77.89 77.89 0.6K
15:29 77.90 77.92 77.90 77.92 1.5K
15:30 77.90 78.08 77.88 78.06 5.6K
15:31 78.07 78.07 77.95 78.00 4.3K
15:32 78.05 78.05 77.98 78.04 3.1K
15:33 78.03 78.06 78.02 78.04 0.7K
15:34 78.02 78.03 78.02 78.03 1.0K
15:35 78.06 78.07 78.03 78.03 3.0K
15:36 78.01 78.06 77.99 77.99 2.8K
15:37 77.98 78.02 77.94 78.00 2.5K
15:38 78.01 78.06 77.99 78.06 1.0K
15:39 78.09 78.10 78.06 78.10 1.7K
15:40 78.13 78.18 78.13 78.18 2.2K
15:41 78.19 78.30 78.18 78.30 3.2K
15:42 78.30 78.31 78.26 78.26 1.9K
15:43 78.26 78.35 78.26 78.35 7.2K
15:44 78.34 78.36 78.34 78.36 1.3K
15:45 78.37 78.38 78.34 78.38 1.5K
15:46 78.37 78.37 78.32 78.33 2.0K
15:47 78.34 78.40 78.34 78.38 1.9K
15:48 78.37 78.38 78.36 78.38 3.7K
15:49 78.36 78.40 78.34 78.40 1.9K
15:50 78.37 78.40 78.34 78.34 2.9K
15:51 78.29 78.32 78.29 78.32 2.3K
15:52 78.36 78.41 78.36 78.41 1.3K
15:53 78.42 78.47 78.42 78.44 1.9K
15:54 78.41 78.41 78.38 78.38 1.9K
15:55 78.37 78.40 78.37 78.38 0.7K
15:56 78.38 78.38 78.34 78.35 3.3K
15:57 78.33 78.33 78.31 78.31 0.7K
15:58 78.32 78.39 78.32 78.39 0.9K
15:59 78.38 78.38 78.35 78.37 1.6K
16:00 78.35 78.36 78.31 78.33 52.3K
16:01 78.36 78.36 78.29 78.30 19.3K
16:02 78.30 78.30 78.27 78.28 9.6K
16:03 78.28 78.30 78.27 78.27 7.7K
16:04 78.29 78.33 78.26 78.32 21.0K
16:05 78.31 78.35 78.31 78.33 2.9K
16:06 78.34 78.36 78.33 78.34 7.9K
16:07 78.33 78.34 78.32 78.33 1.3K
16:08 78.34 78.38 78.34 78.37 24.1K
16:09 78.35 78.40 78.35 78.40 1.5K
16:10 78.41 78.43 78.40 78.41 2.1K
16:11 78.40 78.49 78.40 78.45 2.1K
16:12 78.44 78.45 78.44 78.44 1.2K
16:13 78.43 78.43 78.39 78.39 0.5K
16:14 78.42 78.43 78.40 78.40 1.5K
16:15 78.40 78.40 78.30 78.30 3.3K
16:16 78.34 78.37 78.34 78.35 1.5K
16:17 78.36 78.36 78.35 78.35 0.8K
16:18 78.35 78.35 78.29 78.29 0.8K
16:19 78.30 78.33 78.28 78.32 1.7K
16:20 78.29 78.30 78.27 78.30 1.3K
16:21 78.28 78.28 78.23 78.23 1.4K
16:22 78.21 78.21 78.18 78.18 2.3K
16:23 78.15 78.19 78.15 78.16 0.9K
16:24 78.17 78.17 78.13 78.13 0.7K
16:25 78.14 78.14 78.11 78.14 1.0K
16:26 78.15 78.17 78.15 78.16 1.1K
16:27 78.18 78.18 78.18 78.18 0.4K
16:28 78.18 78.18 78.17 78.18 0.7K
16:29 78.19 78.19 78.15 78.15 3.8K
16:30 78.15 78.18 78.15 78.18 0.9K
16:31 78.17 78.17 78.16 78.17 2.0K
16:32 78.15 78.19 78.14 78.16 4.4K
16:33 78.16 78.16 78.13 78.15 24.9K
16:34 78.14 78.15 78.14 78.14 0.5K
16:35 78.14 78.15 78.12 78.12 2.0K
16:36 78.11 78.14 78.11 78.13 1.7K
16:37 78.12 78.15 78.11 78.15 2.5K
16:38 78.14 78.17 78.14 78.17 1.6K
16:39 78.18 78.18 78.14 78.14 1.0K
16:40 78.13 78.13 78.12 78.12 0.7K
16:41 78.10 78.11 78.08 78.10 1.1K
16:42 78.10 78.11 78.09 78.11 2.1K
16:43 78.10 78.10 78.09 78.09 0.7K
16:44 78.08 78.09 78.08 78.08 0.6K
16:45 78.10 78.11 78.06 78.06 2.4K
16:46 78.05 78.09 78.05 78.09 0.3K
16:47 78.11 78.12 78.09 78.12 4.9K
16:48 78.12 78.12 78.10 78.10 0.8K
16:49 78.10 78.12 78.10 78.10 0.4K
16:50 78.12 78.18 78.11 78.17 8.1K
16:51 78.15 78.19 78.15 78.19 4.5K
16:52 78.17 78.17 78.17 78.17 0.8K
16:53 78.16 78.16 78.12 78.12 0.8K
16:54 78.13 78.14 78.13 78.13 0.5K
16:55 78.13 78.13 78.09 78.09 5.7K
16:56 78.10 78.12 78.09 78.12 3.2K
16:57 78.10 78.10 78.09 78.09 2.1K
16:58 78.11 78.15 78.11 78.13 3.9K
16:59 78.12 78.12 78.10 78.12 1.2K
17:00 78.14 78.15 78.14 78.14 1.5K
17:01 78.13 78.14 78.12 78.12 2.3K
17:02 78.11 78.11 78.08 78.09 0.9K
17:03 78.09 78.09 78.08 78.08 0.1K
17:04 78.09 78.11 78.09 78.10 0.8K
17:05 78.11 78.15 78.11 78.13 2.0K
17:06 78.13 78.17 78.13 78.17 0.2K
17:07 78.18 78.19 78.18 78.18 1.5K
17:08 78.19 78.19 78.16 78.17 10.4K
17:10 78.16 78.17 78.16 78.16 2.7K
17:11 78.16 78.16 78.14 78.14 1.1K
17:12 78.14 78.14 78.13 78.14 2.3K
17:13 78.15 78.16 78.15 78.15 6.8K
17:14 78.14 78.14 78.13 78.13 1.2K
17:15 78.12 78.13 78.12 78.12 0.8K
17:16 78.11 78.12 78.11 78.12 1.0K
17:17 78.14 78.14 78.11 78.13 3.6K
17:18 78.13 78.13 78.12 78.12 1.5K
17:19 78.13 78.14 78.12 78.12 2.0K
17:20 78.11 78.12 78.11 78.11 5.1K
17:21 78.11 78.11 78.09 78.09 2.2K
17:22 78.10 78.11 78.09 78.11 1.3K
17:23 78.11 78.11 78.10 78.10 1.4K
17:24 78.10 78.10 78.08 78.08 1.1K
17:25 78.08 78.09 78.08 78.08 2.7K
17:26 78.09 78.10 78.09 78.09 1.8K
17:27 78.09 78.09 78.07 78.07 3.9K
17:28 78.06 78.11 78.06 78.11 3.7K
17:29 78.12 78.12 78.10 78.11 6.4K
17:35 78.32 78.32 78.32 78.32 961.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 77.08 78.49 76.95 78.32 2.2M
2025-09-25 79.00 79.26 77.44 77.52 2.1M
2025-09-24 79.67 79.93 79.22 79.50 1.5M
2025-09-23 79.71 79.94 79.22 79.26 1.5M
2025-09-22 80.60 80.71 79.86 80.23 1.3M
2025-09-19 80.80 81.72 80.46 80.46 4.0M
2025-09-18 79.58 80.47 79.33 80.15 1.6M
2025-09-17 79.49 80.04 79.00 79.44 2.0M
2025-09-16 79.10 79.69 78.28 78.84 1.7M
2025-09-15 80.26 80.84 79.51 79.51 1.6M
2025-09-12 81.13 81.36 80.56 80.70 1.5M
2025-09-11 81.13 81.43 80.59 80.74 1.2M
2025-09-10 80.14 81.36 79.90 80.28 1.5M
2025-09-09 79.69 81.05 79.54 80.77 2.3M
2025-09-08 80.69 80.80 78.60 79.13 2.0M
2025-09-05 78.38 79.68 77.66 79.50 3.4M
2025-09-04 80.00 80.77 76.68 78.96 8.7M
2025-09-03 85.39 86.12 84.91 86.12 2.2M
2025-09-02 85.30 85.78 84.46 84.51 2.5M
2025-09-01 85.16 85.68 84.38 84.69 0.9M
2025-08-29 85.28 85.37 84.37 84.49 2.2M
2025-08-28 86.21 86.60 85.28 85.36 1.4M
2025-08-27 86.35 87.17 86.27 86.54 1.0M
2025-08-26 85.84 87.52 85.26 86.28 2.2M
2025-08-25 87.19 87.61 86.11 86.26 0.9M
2025-08-22 87.25 88.44 87.17 87.34 1.4M
2025-08-21 86.50 87.49 86.46 87.47 1.0M
2025-08-20 86.43 87.84 86.39 87.03 1.4M
2025-08-19 85.41 87.03 85.41 86.49 1.3M
2025-08-18 85.00 85.70 84.67 85.58 1.1M
2025-08-15 84.40 85.40 84.40 84.95 1.6M
2025-08-14 83.06 83.63 82.79 83.54 1.1M
2025-08-13 82.31 83.47 81.98 83.18 1.6M
2025-08-12 81.24 81.85 81.14 81.65 1.4M
2025-08-11 81.23 81.82 81.02 81.34 1.4M
2025-08-08 82.73 82.77 79.70 80.93 2.2M
2025-08-07 79.06 81.04 78.79 80.84 1.8M
2025-08-06 82.60 82.63 79.67 79.67 2.7M
2025-08-05 82.98 83.02 82.03 82.03 1.5M
2025-08-04 80.58 82.00 79.98 82.00 2.2M
2025-08-01 77.42 80.61 76.78 80.34 3.7M
2025-07-31 84.70 84.93 78.38 78.84 5.4M
2025-07-30 84.80 85.76 84.76 85.52 1.7M
2025-07-29 85.43 86.28 84.87 85.85 1.4M
2025-07-28 87.13 87.15 85.05 85.50 1.5M
2025-07-25 84.87 85.56 84.68 85.11 0.9M
2025-07-24 85.50 85.72 85.08 85.22 1.4M
2025-07-23 84.25 84.88 83.78 84.65 1.7M
2025-07-22 82.11 82.96 81.82 82.55 1.4M
2025-07-21 83.16 83.20 82.14 82.30 1.3M
2025-07-18 83.38 83.80 82.98 83.12 1.2M
2025-07-17 83.95 84.07 82.96 83.54 1.3M
2025-07-16 83.39 84.05 83.00 83.20 1.4M
2025-07-15 83.06 84.06 82.49 82.70 1.7M
2025-07-14 83.00 83.71 82.87 83.54 0.9M
2025-07-11 84.00 84.13 82.76 83.03 2.1M
2025-07-10 83.75 84.30 83.61 84.16 2.1M
2025-07-09 82.53 83.59 82.03 83.32 1.9M
2025-07-08 82.52 83.33 81.72 83.33 1.7M
2025-07-07 83.17 83.17 81.94 82.44 1.3M
2025-07-04 82.08 83.82 82.03 83.29 1.1M
2025-07-03 83.61 84.02 82.10 82.47 1.3M
2025-07-02 83.79 83.90 83.03 83.61 1.6M
2025-07-01 82.03 83.09 81.50 83.07 1.9M
2025-06-30 82.00 82.97 81.50 82.21 2.0M
2025-06-27 82.83 83.44 82.18 82.49 1.9M
2025-06-26 82.16 82.79 82.10 82.30 1.8M
2025-06-25 83.75 83.99 82.21 82.26 1.5M
2025-06-24 83.97 84.79 83.62 83.66 1.5M
2025-06-23 83.18 84.02 82.89 83.07 1.6M
2025-06-20 83.49 84.04 82.84 83.22 4.8M
2025-06-19 82.52 83.16 82.29 83.12 1.4M
2025-06-18 83.39 84.13 82.78 82.81 2.6M
2025-06-17 85.15 85.62 84.25 84.85 2.2M
2025-06-16 86.04 86.76 85.88 85.88 1.9M
2025-06-13 86.95 87.44 85.61 86.80 2.7M
2025-06-12 86.51 87.88 86.07 87.68 2.4M
2025-06-11 87.71 87.80 86.53 86.71 2.4M
2025-06-10 87.57 88.04 87.03 87.59 1.9M
2025-06-09 88.68 88.73 87.26 87.47 1.2M
2025-06-06 87.58 88.43 87.58 88.41 1.3M
2025-06-05 87.11 87.77 86.71 87.49 1.4M
2025-06-04 87.03 87.29 86.27 87.12 2.3M
2025-06-03 86.92 87.32 85.70 86.77 2.4M
2025-06-02 87.00 87.49 85.55 85.91 2.8M
2025-05-30 89.00 89.47 85.43 87.52 7.8M
2025-05-29 92.77 93.03 91.69 91.97 1.0M
2025-05-28 92.39 92.83 91.67 92.62 2.0M
2025-05-27 92.95 93.60 92.75 92.80 1.2M
2025-05-26 92.45 92.92 92.20 92.79 0.9M
2025-05-23 93.26 93.73 91.09 92.14 1.6M
2025-05-22 93.18 93.99 92.70 93.41 1.8M
2025-05-21 93.51 94.07 93.02 93.75 1.6M
2025-05-20 92.95 94.10 92.54 93.52 1.9M
2025-05-19 91.97 92.54 91.65 92.26 1.5M
2025-05-16 91.76 92.11 90.93 91.79 2.3M
2025-05-15 88.16 89.87 88.10 89.87 1.7M
2025-05-14 89.71 89.94 88.53 88.84 1.7M
2025-05-13 91.39 91.94 89.71 89.71 2.6M
2025-05-12 87.27 91.14 87.00 91.14 4.5M
2025-05-09 92.20 93.31 91.90 92.92 2.5M
2025-05-08 92.23 92.70 90.88 91.76 2.2M
2025-05-07 92.97 93.68 91.20 91.67 2.8M
2025-05-06 96.09 96.78 95.10 95.80 1.5M
2025-05-05 98.04 98.07 96.00 96.00 2.3M
2025-05-02 94.90 98.36 94.81 97.92 3.1M
2025-04-30 95.00 97.31 94.88 95.90 3.9M
2025-04-29 93.00 94.40 92.71 94.23 2.0M
2025-04-28 92.50 93.41 92.09 93.10 1.8M
2025-04-25 93.80 94.32 92.13 92.36 2.8M
2025-04-24 93.97 93.97 91.93 93.35 2.5M
2025-04-23 91.90 93.36 91.41 93.24 2.6M
2025-04-22 90.20 91.16 88.54 91.16 2.2M
2025-04-17 89.65 90.87 89.37 90.71 2.0M
2025-04-16 90.31 91.62 89.64 90.39 2.7M
2025-04-15 91.25 91.91 90.01 91.62 2.2M
2025-04-14 91.35 92.02 90.76 91.88 1.7M
2025-04-11 89.48 89.97 88.14 89.62 2.4M
2025-04-10 91.28 92.75 88.43 89.05 3.8M
2025-04-09 88.72 90.36 86.14 86.76 4.3M
2025-04-08 92.51 94.15 90.96 93.18 2.9M
2025-04-07 92.39 95.34 90.02 91.41 4.0M
2025-04-04 98.12 98.63 95.93 96.00 3.9M
2025-04-03 100.20 101.90 99.50 99.72 3.0M
2025-04-02 99.98 100.40 97.94 100.40 1.9M
2025-04-01 103.30 103.64 101.76 102.02 2.5M
2025-03-31 102.46 103.06 101.22 101.92 2.8M
2025-03-28 102.08 103.76 102.08 103.40 2.1M
2025-03-27 101.56 102.10 101.02 101.86 1.6M
2025-03-26 103.08 103.28 100.32 101.46 2.1M
2025-03-25 104.16 105.52 103.56 103.72 2.1M
2025-03-24 106.02 106.20 103.40 103.88 1.9M
2025-03-21 106.58 106.70 105.34 105.84 5.6M
2025-03-20 107.68 108.20 105.56 106.20 2.1M
2025-03-19 107.60 108.86 107.42 107.98 1.7M
2025-03-18 107.74 108.34 107.24 107.64 1.9M
2025-03-17 106.20 107.52 105.72 107.52 1.3M
2025-03-14 106.32 107.14 105.92 106.22 1.6M
2025-03-13 106.36 106.68 105.68 106.22 2.1M
2025-03-12 108.16 108.76 105.31 105.94 2.6M
2025-03-11 110.28 110.78 107.06 107.44 2.6M
2025-03-10 108.72 110.88 108.72 109.48 2.5M
2025-03-07 109.84 110.06 108.46 109.62 2.6M
2025-03-06 108.80 110.26 108.22 109.62 2.0M
2025-03-05 108.38 109.26 108.28 108.80 2.2M
2025-03-04 108.00 109.62 107.14 109.30 2.8M
2025-03-03 105.42 108.20 105.06 107.68 2.3M
2025-02-28 103.82 104.46 103.18 104.36 2.8M
2025-02-27 104.12 104.96 103.66 104.84 2.0M
2025-02-26 103.82 104.78 103.62 104.70 2.0M
2025-02-25 103.00 104.40 102.84 104.10 2.2M
2025-02-24 103.70 104.44 102.96 103.38 1.7M
2025-02-21 102.42 104.12 102.42 104.12 2.2M
2025-02-20 102.50 103.58 102.34 103.58 1.7M
2025-02-19 103.60 103.96 102.64 103.08 1.6M
2025-02-18 104.14 104.34 102.98 103.68 1.5M
2025-02-17 104.00 104.16 103.58 104.04 1.1M
2025-02-14 104.00 104.94 103.08 103.70 2.1M
2025-02-13 104.44 105.58 104.28 105.36 1.5M
2025-02-12 104.20 104.64 103.94 104.50 1.5M
2025-02-11 103.50 103.72 103.32 103.64 1.4M
2025-02-10 103.58 104.24 103.40 103.80 1.7M
2025-02-07 100.74 103.70 100.40 103.36 2.1M
2025-02-06 103.80 104.46 103.46 103.72 1.7M
2025-02-05 102.88 103.88 102.04 103.60 1.5M
2025-02-04 102.84 103.88 102.36 102.68 1.6M
2025-02-03 104.00 104.80 103.62 104.46 1.8M
2025-01-31 103.86 104.72 103.40 104.40 2.4M
2025-01-30 102.10 103.80 101.74 103.62 2.4M
2025-01-29 101.40 102.72 101.26 101.86 1.7M
2025-01-28 101.28 103.24 100.90 101.72 1.6M
2025-01-27 100.62 102.48 100.12 101.34 1.9M
2025-01-24 99.50 100.86 99.00 100.16 1.2M
2025-01-23 99.54 100.86 99.39 99.89 1.7M
2025-01-22 98.94 99.59 98.66 98.85 1.1M
2025-01-21 98.43 99.59 98.24 99.02 1.3M
2025-01-20 98.09 99.56 98.09 98.85 1.1M
2025-01-17 99.00 100.12 98.19 98.19 2.5M
2025-01-16 95.37 98.18 95.30 97.88 2.1M
2025-01-15 94.04 96.31 93.62 95.82 2.1M
2025-01-14 95.28 95.62 93.06 93.24 1.4M
2025-01-13 94.97 95.29 94.29 94.97 1.0M
2025-01-10 95.78 96.35 95.42 95.61 1.2M
2025-01-09 95.27 96.72 95.17 96.30 0.9M
2025-01-08 96.56 96.77 94.62 95.67 1.2M
2025-01-07 94.60 96.21 94.16 95.85 2.1M
2025-01-06 93.51 94.70 92.90 94.66 1.7M
2025-01-03 94.10 94.27 92.84 92.87 1.1M
2025-01-02 92.95 94.43 92.88 94.32 1.2M