Palantir

PLTR
🏛️ 멕시코 →
3,274.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 123.00 125.00 122.00 122.00 0.0M
2022-12-29 125.00 125.00 123.40 123.40 0.0M
2022-12-28 119.00 119.00 117.09 117.59 0.0M
2022-12-27 119.00 119.00 115.00 117.25 0.0M
2022-12-23 119.00 122.00 119.00 120.21 0.0M
2022-12-22 126.00 126.00 126.00 126.00 0.0M
2022-12-21 124.00 127.30 124.00 126.00 0.0M
2022-12-20 124.50 126.00 124.00 124.00 0.0M
2022-12-19 135.00 135.00 124.50 125.75 0.0M
2022-12-16 137.00 142.00 135.00 136.00 0.0M
2022-12-15 139.00 142.00 139.00 142.00 0.0M
2022-12-14 144.50 146.00 144.50 144.50 0.0M
2022-12-13 139.00 142.00 139.00 139.00 0.0M
2022-12-09 145.00 145.00 145.00 145.00 0.0M
2022-12-08 141.25 145.00 140.50 145.00 0.0M
2022-12-07 141.50 141.50 139.00 139.00 0.0M
2022-12-06 140.00 140.00 138.00 139.10 0.0M
2022-12-05 150.00 150.00 145.00 145.00 0.0M
2022-12-02 149.00 149.00 148.00 149.00 0.0M
2022-12-01 148.00 150.50 148.00 149.00 0.0M
2022-11-30 139.50 143.90 139.50 143.90 0.0M
2022-11-29 138.22 138.22 135.01 135.37 0.0M
2022-11-28 141.25 141.89 139.00 139.00 0.0M
2022-11-25 144.00 144.00 140.00 141.25 0.0M
2022-11-23 139.00 141.50 139.00 141.50 0.0M
2022-11-22 142.00 142.00 138.50 139.11 0.0M
2022-11-18 148.00 148.00 143.00 144.00 0.0M
2022-11-17 150.00 150.00 148.02 148.02 0.0M
2022-11-16 154.96 157.00 154.96 157.00 0.0M
2022-11-15 156.00 162.00 156.00 162.00 0.0M
2022-11-14 158.55 159.59 154.01 158.00 0.0M
2022-11-11 155.00 163.00 155.00 161.00 0.0M
2022-11-10 147.00 147.00 145.23 145.23 0.0M
2022-11-09 141.00 141.55 137.50 137.50 0.0M
2022-11-08 136.00 143.50 135.00 140.37 0.0M
2022-11-07 152.11 153.00 134.50 136.69 0.0M
2022-11-04 157.00 157.00 150.50 155.00 0.0M
2022-11-03 164.00 164.00 161.19 161.19 0.0M
2022-11-01 175.00 175.00 169.00 171.15 0.0M
2022-10-31 170.00 175.00 170.00 173.00 0.0M
2022-10-28 167.71 172.50 167.71 170.75 0.0M
2022-10-27 175.00 177.00 175.00 177.00 0.0M
2022-10-26 174.25 178.90 174.25 175.00 0.0M
2022-10-25 165.99 170.00 165.99 170.00 0.0M
2022-10-24 161.44 165.00 161.00 164.00 0.0M
2022-10-21 163.78 163.79 162.99 163.79 0.0M
2022-10-20 164.45 164.45 163.00 163.00 0.0M
2022-10-19 165.09 165.09 161.19 161.19 0.0M
2022-10-18 166.25 166.25 164.99 165.99 0.0M
2022-10-17 155.98 160.80 155.98 160.80 0.0M
2022-10-14 165.09 165.09 151.51 152.14 0.0M
2022-10-13 154.00 165.00 152.01 165.00 0.0M
2022-10-12 161.19 162.49 161.00 161.60 0.0M
2022-10-11 155.20 162.51 155.20 162.00 0.0M
2022-10-10 163.01 163.01 159.00 160.00 0.0M
2022-10-07 165.00 165.00 164.00 164.00 0.0M
2022-10-06 172.19 172.19 168.01 170.79 0.0M
2022-10-05 163.00 172.19 163.00 172.19 0.0M
2022-10-04 165.00 170.97 165.00 169.20 0.0M
2022-10-03 166.00 166.00 151.00 151.00 0.0M
2022-09-30 168.00 169.53 166.00 166.00 0.0M
2022-09-29 167.50 167.50 162.37 162.37 0.0M
2022-09-28 160.00 161.00 160.00 161.00 0.0M
2022-09-27 158.39 158.39 155.00 155.00 0.0M
2022-09-26 156.00 159.00 151.01 151.01 0.0M
2022-09-23 147.00 149.99 145.21 149.99 0.0M
2022-09-22 152.00 154.79 145.00 147.74 0.0M
2022-09-21 159.99 160.00 154.90 154.90 0.0M
2022-09-20 159.88 159.88 155.99 155.99 0.0M
2022-09-19 156.00 156.00 152.11 155.99 0.0M
2022-09-15 152.49 161.00 152.49 161.00 0.0M
2022-09-14 150.00 152.49 148.00 152.49 0.0M
2022-09-13 151.00 154.69 150.02 150.03 0.0M
2022-09-12 159.89 161.19 156.59 161.18 0.0M
2022-09-09 151.17 156.99 151.17 154.50 0.0M
2022-09-08 151.19 151.19 147.03 151.16 0.0M
2022-09-07 147.58 147.59 144.50 147.59 0.0M
2022-09-06 148.79 148.79 145.00 148.00 0.0M
2022-09-05 148.00 148.00 145.00 145.00 0.0M
2022-09-02 151.99 151.99 147.30 147.30 0.0M
2022-09-01 153.00 153.00 147.00 151.98 0.0M
2022-08-31 159.00 162.49 156.80 158.00 0.0M
2022-08-30 159.50 159.50 155.01 157.16 0.0M
2022-08-29 158.59 159.88 156.00 159.03 0.0M
2022-08-26 166.97 166.97 159.50 162.49 0.0M
2022-08-25 166.98 166.99 166.97 166.97 0.0M
2022-08-24 160.00 167.69 160.00 163.22 0.0M
2022-08-23 163.50 163.77 160.03 160.50 0.0M
2022-08-22 167.00 167.00 163.00 163.55 0.0M
2022-08-19 183.00 183.00 171.00 172.82 0.0M
2022-08-18 190.00 190.00 184.00 185.00 0.0M
2022-08-17 187.21 190.01 187.21 188.99 0.0M
2022-08-16 192.00 195.00 188.00 192.51 0.0M
2022-08-15 197.75 204.79 195.01 197.16 0.0M
2022-08-12 188.97 197.98 188.97 197.75 0.0M
2022-08-11 200.00 200.00 188.50 188.97 0.0M
2022-08-10 186.40 193.00 186.13 191.50 0.0M
2022-08-09 199.00 199.00 183.02 187.00 0.0M
2022-08-08 234.98 234.98 196.58 200.00 0.0M
2022-08-05 227.85 235.00 223.00 232.70 0.0M
2022-08-04 233.49 233.49 225.00 230.00 0.0M
2022-08-03 232.50 233.00 226.50 230.00 0.0M
2022-08-02 220.00 230.99 220.00 229.98 0.0M
2022-08-01 210.00 216.00 210.00 213.59 0.0M
2022-07-29 202.00 210.99 202.00 210.00 0.0M
2022-07-28 202.49 209.59 202.01 205.80 0.0M
2022-07-27 199.00 202.49 199.00 202.49 0.0M
2022-07-26 193.01 195.85 192.99 194.20 0.0M
2022-07-25 197.00 203.99 197.00 197.00 0.0M
2022-07-22 215.00 215.00 201.00 204.00 0.0M
2022-07-21 217.00 217.26 213.00 216.00 0.0M
2022-07-20 200.00 208.99 199.55 208.00 0.0M
2022-07-19 182.00 190.51 182.00 190.51 0.0M
2022-07-18 192.01 192.01 185.50 185.50 0.0M
2022-07-15 190.49 190.49 183.00 187.49 0.0M
2022-07-14 190.00 190.00 185.00 185.00 0.0M
2022-07-13 199.00 199.00 191.00 192.60 0.0M
2022-07-12 204.01 204.01 194.00 199.00 0.0M
2022-07-11 199.99 203.99 199.00 200.50 0.0M
2022-07-08 212.49 212.49 212.49 212.49 0.0M
2022-07-07 203.21 212.79 203.21 212.79 0.0M
2022-07-06 205.01 212.50 200.51 202.19 0.0M
2022-07-05 187.00 206.99 187.00 205.01 0.1M
2022-07-01 186.00 187.00 185.10 187.00 0.0M
2022-06-30 184.49 188.00 179.00 183.44 0.0M
2022-06-29 184.51 185.00 183.00 185.00 0.0M
2022-06-28 197.00 197.00 184.51 184.51 0.0M
2022-06-27 200.00 200.00 190.00 191.00 0.0M
2022-06-24 197.00 201.50 193.99 201.50 0.0M
2022-06-23 180.00 186.21 180.00 186.21 0.0M
2022-06-22 181.00 185.99 179.50 179.50 0.1M
2022-06-21 179.90 182.55 175.00 175.29 0.1M
2022-06-17 165.60 169.00 165.50 167.50 0.0M
2022-06-16 160.00 164.50 155.00 155.00 0.0M
2022-06-15 168.00 170.00 160.00 160.00 0.0M
2022-06-14 160.00 167.00 160.00 160.00 0.0M
2022-06-13 158.00 158.00 154.00 157.00 0.0M
2022-06-10 169.00 169.00 161.00 166.00 0.0M
2022-06-09 182.00 189.00 171.00 171.00 0.0M
2022-06-08 181.00 185.00 178.00 178.00 0.0M
2022-06-07 172.00 177.53 172.00 177.53 0.0M
2022-06-06 179.00 179.00 173.01 177.00 0.0M
2022-06-03 185.00 185.00 177.00 177.00 0.0M
2022-06-02 176.79 183.00 176.79 181.00 0.0M
2022-06-01 175.00 175.00 165.42 170.00 0.0M
2022-05-31 175.00 177.15 169.49 170.00 0.0M
2022-05-30 170.00 170.00 170.00 170.00 0.0M
2022-05-27 170.00 172.99 166.41 172.99 0.0M
2022-05-26 163.50 165.00 163.50 165.00 0.0M
2022-05-25 155.00 160.79 155.00 160.79 0.0M
2022-05-24 153.00 155.99 149.00 150.00 0.0M
2022-05-23 155.70 162.99 155.70 159.00 0.0M
2022-05-20 166.50 166.50 153.01 155.00 0.0M
2022-05-19 163.50 170.29 160.00 168.99 0.0M
2022-05-18 166.00 170.29 159.00 160.00 0.0M
2022-05-17 165.01 166.00 161.60 166.00 0.0M
2022-05-16 168.50 175.00 161.44 161.44 0.0M
2022-05-13 150.00 168.99 150.00 168.99 0.0M
2022-05-12 137.97 148.49 133.00 147.39 0.0M
2022-05-11 146.00 148.00 137.96 137.96 0.0M
2022-05-10 152.99 154.79 142.00 147.12 0.0M
2022-05-09 187.00 187.00 150.00 152.99 0.0M
2022-05-06 204.00 206.00 191.00 193.00 0.0M
2022-05-05 223.50 223.50 203.01 205.00 0.0M
2022-05-04 215.00 220.00 202.00 219.00 0.0M
2022-05-03 220.00 222.00 213.00 215.00 0.0M
2022-05-02 211.00 215.00 211.00 213.00 0.0M
2022-04-29 225.00 230.00 212.50 218.48 0.0M
2022-04-28 225.00 226.99 214.00 225.00 0.0M
2022-04-27 225.00 230.00 217.00 217.00 0.0M
2022-04-26 235.00 236.00 227.00 227.50 0.0M
2022-04-25 240.00 244.50 234.00 244.50 0.0M
2022-04-22 250.00 250.00 241.00 245.00 0.0M
2022-04-21 257.90 267.00 250.00 250.00 0.0M
2022-04-20 260.00 260.00 247.55 258.00 0.0M
2022-04-19 260.00 260.00 259.00 259.00 0.0M
2022-04-18 241.00 260.00 238.00 240.00 0.0M
2022-04-13 243.00 260.00 243.00 260.00 0.0M
2022-04-12 258.00 265.00 250.00 250.00 0.0M
2022-04-11 262.00 265.00 244.00 254.00 0.0M
2022-04-08 265.00 265.00 255.00 255.00 0.0M
2022-04-07 263.52 265.00 250.00 260.00 0.0M
2022-04-06 275.00 275.00 259.00 263.52 0.0M
2022-04-05 290.00 290.00 275.01 276.65 0.0M
2022-04-04 275.00 289.99 275.00 290.91 0.0M
2022-04-01 275.00 276.00 269.95 276.00 0.0M
2022-03-31 279.00 280.04 274.00 274.00 0.0M
2022-03-30 281.04 285.00 270.00 274.00 0.0M
2022-03-29 270.10 285.00 267.00 281.00 0.0M
2022-03-28 258.50 265.00 257.50 265.00 0.0M
2022-03-25 270.00 270.00 258.00 258.50 0.0M
2022-03-24 268.00 268.97 260.00 265.00 0.0M
2022-03-23 275.00 277.19 265.00 268.00 0.0M
2022-03-22 259.61 270.00 258.14 270.00 0.0M
2022-03-18 254.00 263.01 252.00 259.61 0.0M
2022-03-17 249.41 253.99 249.41 252.00 0.0M
2022-03-16 234.00 241.99 234.00 239.99 0.0M
2022-03-15 224.10 226.66 215.00 220.00 0.0M
2022-03-14 245.00 245.00 215.01 219.24 0.0M
2022-03-11 248.50 248.50 240.00 240.00 0.0M
2022-03-10 244.99 248.50 240.00 248.50 0.0M
2022-03-09 246.00 250.00 243.01 245.99 0.0M
2022-03-08 235.00 239.50 230.31 237.12 0.0M
2022-03-07 240.00 246.59 238.00 238.00 0.0M
2022-03-04 239.99 240.00 225.01 230.00 0.0M
2022-03-03 249.99 249.99 233.00 233.00 0.0M
2022-03-02 248.00 251.99 238.00 251.00 0.0M
2022-03-01 243.00 256.99 243.00 250.90 0.0M
2022-02-28 234.00 245.00 230.01 243.19 0.0M
2022-02-25 244.00 244.00 226.00 230.00 0.0M
2022-02-24 203.50 243.99 203.50 242.08 0.0M
2022-02-23 215.00 235.41 211.40 212.21 0.0M
2022-02-22 219.00 227.59 210.00 213.25 0.0M
2022-02-21 227.60 227.60 227.59 227.59 0.0M
2022-02-18 245.00 245.00 214.71 223.00 0.0M
2022-02-17 261.50 261.50 240.00 241.09 0.0M
2022-02-16 288.93 289.79 278.35 285.23 0.0M
2022-02-15 280.00 288.99 275.50 288.93 0.0M
2022-02-14 268.00 280.00 268.00 271.00 0.0M
2022-02-11 277.00 279.00 268.00 268.00 0.0M
2022-02-10 279.88 289.00 279.88 280.00 0.0M
2022-02-09 277.00 285.00 276.00 283.99 0.0M
2022-02-08 268.50 271.59 263.01 270.00 0.0M
2022-02-04 263.00 270.99 256.00 268.57 0.0M
2022-02-03 270.00 273.00 258.00 259.79 0.0M
2022-02-02 288.02 288.02 272.00 274.63 0.0M
2022-02-01 290.00 299.50 288.04 288.04 0.0M
2022-01-31 276.59 288.90 276.00 283.49 0.0M
2022-01-28 260.84 268.00 250.00 257.00 0.0M
2022-01-27 267.69 270.89 255.00 256.31 0.0M
2022-01-26 276.00 283.82 263.01 263.01 0.0M
2022-01-25 278.00 278.00 267.00 272.00 0.0M
2022-01-24 275.00 277.99 243.77 277.99 0.0M
2022-01-21 297.00 297.00 277.00 278.36 0.0M
2022-01-20 310.00 319.88 300.00 301.05 0.0M
2022-01-19 311.63 311.63 298.00 298.83 0.0M
2022-01-18 313.00 320.00 306.00 306.12 0.0M
2022-01-17 325.00 333.00 325.00 333.00 0.0M
2022-01-14 315.00 328.78 315.00 324.00 0.0M
2022-01-13 335.00 335.00 325.00 325.79 0.0M
2022-01-12 355.99 355.99 340.00 340.00 0.0M
2022-01-11 338.02 351.00 335.50 350.98 0.0M
2022-01-10 336.00 336.00 315.00 335.00 0.0M
2022-01-07 340.00 356.59 336.11 338.99 0.0M
2022-01-06 353.00 353.00 333.00 344.09 0.0M
2022-01-05 367.00 369.51 348.00 350.26 0.0M
2022-01-04 389.91 389.91 367.00 370.89 0.0M
2022-01-03 380.00 380.83 367.52 380.28 0.0M