Sp Bmv Quality Value

MXICVC
🏛️ 멕시코 →
543.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 538.91 539.45 538.91 539.04 127.2K
07:31 539.09 539.14 539.03 539.13 16.7K
07:32 539.13 539.13 538.73 538.99 11.7K
07:33 538.88 539.29 538.88 539.07 161.4K
07:34 539.17 539.17 539.01 539.15 59.7K
07:35 539.18 539.45 539.18 539.22 33.6K
07:36 539.28 539.84 539.17 539.84 235.3K
07:37 539.72 539.93 539.53 539.82 28.0K
07:38 540.01 540.16 539.64 539.64 44.1K
07:39 539.05 539.61 539.05 539.61 17.9K
07:40 539.93 539.93 539.44 539.56 25.7K
07:41 539.54 539.82 539.52 539.82 94.5K
07:42 539.60 539.60 539.36 539.36 75.8K
07:43 539.47 539.47 539.28 539.37 295.6K
07:44 539.17 539.35 538.65 538.65 11.4K
07:45 538.73 539.23 538.64 539.23 110.8K
07:46 539.35 539.60 539.33 539.60 78.4K
07:47 539.64 539.93 539.50 539.92 30.6K
07:48 539.96 539.96 539.81 539.81 8.5K
07:49 540.15 540.15 539.64 539.64 13.4K
07:50 539.68 539.81 539.63 539.63 37.9K
07:51 539.73 539.73 539.56 539.72 9.2K
07:52 539.47 539.84 539.36 539.84 57.3K
07:53 539.76 539.76 539.40 539.65 9.9K
07:54 539.35 539.56 539.20 539.35 15.2K
07:55 539.66 539.66 539.25 539.25 24.3K
07:56 539.22 539.37 539.03 539.37 31.7K
07:57 539.52 539.71 539.52 539.71 27.8K
07:58 539.63 539.68 539.50 539.50 25.3K
07:59 539.50 539.50 539.08 539.17 160.7K
08:00 538.98 538.98 538.82 538.92 92.5K
08:01 538.85 539.12 538.85 539.02 44.5K
08:02 539.16 539.34 539.16 539.34 22.4K
08:03 539.45 539.45 539.31 539.40 112.2K
08:04 539.45 539.73 539.45 539.73 37.7K
08:05 539.75 539.75 539.57 539.57 47.2K
08:06 539.57 539.57 539.43 539.43 89.9K
08:07 539.42 539.50 539.38 539.50 98.8K
08:08 540.16 540.30 540.02 540.14 114.6K
08:09 539.76 540.03 539.70 540.03 48.4K
08:10 539.87 540.12 539.70 540.07 67.5K
08:11 540.10 540.10 539.58 539.58 77.5K
08:12 539.67 539.89 539.67 539.82 95.0K
08:13 540.05 540.05 539.89 540.02 106.1K
08:14 540.02 540.12 539.87 540.04 208.0K
08:15 539.85 540.14 539.85 540.14 47.1K
08:16 540.08 540.22 539.98 540.22 47.9K
08:17 540.19 540.55 540.19 540.42 31.2K
08:18 540.54 540.54 540.42 540.54 31.7K
08:19 540.53 540.53 540.33 540.33 33.7K
08:20 540.49 540.87 540.49 540.87 46.5K
08:21 540.83 540.83 540.64 540.64 29.5K
08:22 541.03 541.03 540.67 540.98 21.3K
08:23 540.86 540.86 540.62 540.62 61.0K
08:24 540.54 540.71 540.49 540.71 202.0K
08:25 540.69 540.72 540.60 540.60 113.8K
08:26 540.69 540.69 540.39 540.39 319.0K
08:27 540.30 540.68 540.09 540.44 77.5K
08:28 540.47 540.47 540.19 540.32 131.4K
08:29 540.43 540.51 540.41 540.51 36.1K
08:30 540.49 540.61 540.49 540.55 196.3K
08:31 540.55 540.55 540.30 540.39 163.8K
08:32 540.42 540.52 540.42 540.52 28.8K
08:33 540.55 540.61 540.51 540.51 17.6K
08:34 540.67 540.83 540.59 540.65 21.2K
08:35 540.82 540.82 540.50 540.50 29.4K
08:36 540.38 540.38 540.04 540.18 28.8K
08:37 540.44 540.44 540.02 540.16 96.3K
08:38 540.09 540.57 540.09 540.49 72.9K
08:39 540.13 540.26 540.07 540.26 132.8K
08:40 540.25 540.32 540.22 540.32 123.8K
08:41 540.27 540.40 540.27 540.40 54.7K
08:42 540.46 540.46 540.32 540.41 26.9K
08:43 540.35 540.37 540.29 540.32 17.0K
08:44 540.26 540.45 540.26 540.40 58.8K
08:45 540.52 540.53 540.50 540.50 138.4K
08:46 540.35 540.42 540.35 540.41 45.8K
08:47 540.35 540.35 539.93 539.95 212.9K
08:48 540.13 540.41 540.13 540.23 78.3K
08:49 540.21 540.36 540.21 540.22 23.0K
08:50 540.17 540.19 540.11 540.11 21.5K
08:51 540.19 540.19 540.04 540.04 37.2K
08:52 539.97 539.97 539.67 539.82 29.8K
08:53 539.68 539.96 539.68 539.88 171.0K
08:54 539.86 540.23 539.86 540.04 41.5K
08:55 540.11 540.34 540.11 540.33 160.9K
08:56 540.28 540.28 540.08 540.21 25.9K
08:57 540.33 540.35 539.96 540.00 155.9K
08:58 540.18 540.34 540.18 540.21 110.5K
08:59 540.15 540.15 539.98 540.03 64.9K
09:00 540.17 540.40 540.17 540.40 46.2K
09:01 540.31 540.67 540.26 540.57 76.5K
09:02 540.77 540.82 540.62 540.82 35.5K
09:03 540.81 540.83 540.64 540.64 184.1K
09:04 540.69 540.69 540.42 540.42 27.8K
09:05 540.49 540.55 540.47 540.49 33.1K
09:06 540.56 540.75 540.56 540.75 51.6K
09:07 541.10 541.10 540.82 540.82 214.0K
09:08 540.77 540.80 540.67 540.67 28.3K
09:09 540.83 541.01 540.83 540.99 150.1K
09:10 540.97 540.97 540.89 540.89 47.4K
09:11 540.86 540.86 540.66 540.71 34.1K
09:12 540.75 540.85 540.71 540.77 38.7K
09:13 540.77 540.83 540.76 540.83 52.8K
09:14 540.95 541.01 540.95 541.01 34.7K
09:15 540.96 540.99 540.87 540.87 166.2K
09:16 540.85 540.97 540.85 540.96 84.9K
09:17 540.93 540.93 540.84 540.91 183.7K
09:18 541.16 541.23 541.10 541.10 115.1K
09:19 541.24 541.28 541.24 541.25 45.1K
09:20 541.25 541.26 541.20 541.20 32.6K
09:21 541.24 541.39 541.24 541.30 42.5K
09:22 541.25 541.29 541.25 541.28 27.0K
09:23 541.30 541.35 541.14 541.14 53.1K
09:24 541.09 541.66 541.09 541.66 54.8K
09:25 541.47 541.61 541.47 541.56 94.0K
09:26 541.82 542.06 541.82 541.99 83.7K
09:27 542.02 542.07 542.02 542.07 36.5K
09:28 542.04 542.21 542.04 542.20 52.6K
09:29 542.09 542.16 541.98 541.98 39.4K
09:30 542.14 542.14 541.76 541.76 69.3K
09:31 541.88 541.88 541.65 541.69 113.4K
09:32 541.68 541.69 541.62 541.62 39.7K
09:33 541.61 541.79 541.61 541.74 59.4K
09:34 541.79 541.83 541.78 541.78 60.0K
09:35 541.70 541.86 541.70 541.86 58.0K
09:36 541.82 541.87 541.76 541.87 231.4K
09:37 541.80 541.80 541.76 541.76 36.9K
09:38 541.72 541.85 541.72 541.85 579.0K
09:39 541.81 541.92 541.81 541.81 59.6K
09:40 541.84 541.91 541.83 541.83 56.0K
09:41 541.88 541.99 541.88 541.98 107.0K
09:42 541.96 542.14 541.96 542.08 90.2K
09:43 542.07 542.14 542.07 542.07 126.9K
09:44 542.19 542.19 542.10 542.16 138.1K
09:45 542.16 542.17 542.01 542.11 157.2K
09:46 542.12 542.25 542.12 542.20 67.4K
09:47 542.07 542.07 541.80 541.80 73.7K
09:48 541.77 541.79 541.68 541.68 122.6K
09:49 541.65 541.65 541.47 541.58 28.5K
09:50 541.60 541.71 541.60 541.71 64.1K
09:51 541.74 541.83 541.69 541.74 112.1K
09:52 541.72 541.84 541.69 541.84 183.6K
09:53 541.78 541.80 541.64 541.64 140.7K
09:54 541.54 541.69 541.54 541.69 98.4K
09:55 541.73 541.97 541.72 541.72 60.9K
09:56 541.71 541.78 541.70 541.78 34.0K
09:57 541.81 541.85 541.80 541.82 33.4K
09:58 541.84 541.86 541.82 541.86 30.4K
09:59 542.00 542.00 541.92 541.92 30.7K
10:00 541.93 541.97 541.93 541.96 124.0K
10:01 541.95 542.05 541.95 541.95 59.0K
10:02 541.89 541.99 541.89 541.96 105.3K
10:03 541.98 542.08 541.98 542.02 47.3K
10:04 542.01 542.01 541.94 541.97 104.9K
10:05 542.07 542.07 542.05 542.06 57.2K
10:06 542.11 542.11 542.08 542.09 94.9K
10:07 542.08 542.16 542.08 542.13 208.3K
10:08 541.98 542.17 541.98 542.17 29.2K
10:09 542.17 542.35 542.17 542.35 28.9K
10:10 542.35 542.49 542.28 542.49 41.9K
10:11 542.43 542.52 542.35 542.52 88.2K
10:12 542.55 542.55 542.44 542.45 42.4K
10:13 542.50 542.51 542.48 542.51 86.7K
10:14 542.53 542.61 542.42 542.61 73.7K
10:15 542.57 542.57 542.30 542.32 161.5K
10:16 542.45 542.66 542.45 542.66 183.2K
10:17 542.67 542.87 542.67 542.87 73.3K
10:18 542.89 542.89 542.83 542.87 151.2K
10:19 543.05 543.05 542.94 542.94 278.0K
10:20 542.82 542.91 542.82 542.91 141.4K
10:21 542.96 543.11 542.89 542.93 275.0K
10:22 542.89 542.96 542.85 542.96 112.7K
10:23 542.90 542.95 542.89 542.89 119.0K
10:24 542.84 542.84 542.76 542.77 88.8K
10:25 542.84 542.84 542.78 542.81 42.8K
10:26 542.80 542.80 542.54 542.54 108.2K
10:27 542.48 542.48 542.30 542.31 76.0K
10:28 542.36 542.60 542.36 542.60 277.2K
10:29 542.47 542.49 542.44 542.44 107.5K
10:30 542.58 542.69 542.58 542.66 79.2K
10:31 542.76 542.88 542.76 542.84 288.2K
10:32 542.90 542.92 542.73 542.73 132.3K
10:33 542.74 542.78 542.64 542.64 303.5K
10:34 542.62 542.75 542.62 542.75 230.4K
10:35 542.81 542.99 542.74 542.99 209.6K
10:36 543.05 543.05 542.96 543.02 45.8K
10:37 543.02 543.15 542.96 543.15 212.3K
10:38 543.16 543.16 543.00 543.00 121.9K
10:39 543.04 543.04 542.93 542.93 50.3K
10:40 542.96 543.00 542.80 542.80 37.4K
10:41 542.64 542.95 542.64 542.95 78.6K
10:42 542.90 542.97 542.90 542.94 333.2K
10:43 542.91 542.91 542.73 542.73 37.1K
10:44 542.73 542.74 542.69 542.72 44.5K
10:45 542.64 542.64 542.47 542.51 59.9K
10:46 542.54 542.54 542.50 542.50 145.5K
10:47 542.55 542.58 542.47 542.49 52.0K
10:48 542.49 542.75 542.46 542.75 53.9K
10:49 542.72 542.72 542.49 542.49 104.5K
10:50 542.34 542.54 542.34 542.47 99.3K
10:51 542.63 542.63 542.57 542.57 169.6K
10:52 542.65 542.65 542.62 542.65 53.0K
10:53 542.64 542.80 542.64 542.80 69.9K
10:54 542.80 542.80 542.71 542.71 79.4K
10:55 542.75 542.80 542.74 542.74 67.8K
10:56 542.68 542.74 542.68 542.74 147.0K
10:57 542.72 542.72 542.57 542.57 70.2K
10:58 542.58 542.67 542.58 542.67 42.0K
10:59 542.69 542.69 542.55 542.62 114.1K
11:00 542.73 542.94 542.73 542.94 70.7K
11:01 542.89 542.95 542.75 542.75 55.7K
11:02 542.82 542.82 542.72 542.73 107.2K
11:03 542.73 542.74 542.70 542.70 181.4K
11:04 542.70 542.74 542.70 542.70 83.3K
11:05 542.61 542.97 542.61 542.89 103.8K
11:06 542.99 543.02 542.91 542.91 66.7K
11:07 542.89 542.89 542.77 542.77 35.1K
11:08 542.92 542.92 542.88 542.90 266.0K
11:09 542.84 542.84 542.75 542.80 195.0K
11:10 542.78 542.84 542.75 542.75 135.9K
11:11 542.71 542.76 542.71 542.71 180.0K
11:12 542.65 542.76 542.65 542.76 179.7K
11:13 542.75 542.75 542.55 542.55 83.6K
11:14 542.47 542.47 542.36 542.36 217.8K
11:15 542.27 542.33 542.27 542.32 78.4K
11:16 542.28 542.48 542.28 542.48 130.7K
11:17 542.41 542.62 542.41 542.62 59.4K
11:18 542.80 542.81 542.75 542.81 44.8K
11:19 542.73 542.79 542.71 542.71 219.2K
11:20 542.71 542.71 542.67 542.67 62.7K
11:21 542.61 542.61 542.52 542.54 74.9K
11:22 542.58 542.71 542.58 542.71 1,376.7K
11:23 542.67 542.89 542.53 542.89 65.7K
11:24 542.89 542.93 542.89 542.93 115.9K
11:25 542.90 543.10 542.90 543.03 229.1K
11:26 542.96 543.03 542.96 542.98 67.2K
11:27 543.01 543.12 542.98 543.12 71.6K
11:28 543.08 543.08 542.97 542.98 335.8K
11:29 542.97 543.09 542.97 543.09 238.4K
11:30 543.04 543.10 543.04 543.10 60.9K
11:31 543.10 543.18 543.04 543.18 61.7K
11:32 543.25 543.25 543.10 543.16 63.3K
11:33 543.17 543.18 543.07 543.07 39.5K
11:34 543.14 543.14 543.11 543.13 51.6K
11:35 543.12 543.12 543.00 543.03 88.0K
11:36 543.09 543.11 543.04 543.11 196.1K
11:37 543.07 543.25 543.07 543.25 66.6K
11:38 543.22 543.33 543.22 543.30 112.3K
11:39 543.42 543.46 543.36 543.36 205.9K
11:40 543.42 543.46 543.35 543.35 368.9K
11:41 543.31 543.63 543.27 543.63 124.6K
11:42 543.62 543.62 543.17 543.24 61.4K
11:43 543.22 543.23 543.00 543.00 55.9K
11:44 543.01 543.02 542.91 542.91 235.3K
11:45 542.87 542.96 542.80 542.80 262.3K
11:46 542.74 542.74 542.59 542.59 97.8K
11:47 542.66 542.70 542.62 542.69 116.7K
11:48 542.71 542.71 542.44 542.44 265.2K
11:49 542.25 542.27 542.24 542.26 60.4K
11:50 542.29 542.65 542.29 542.57 223.1K
11:51 542.56 542.56 542.47 542.48 275.0K
11:52 542.56 542.57 542.17 542.17 63.6K
11:53 542.09 542.36 542.02 542.36 88.4K
11:54 542.28 542.28 542.07 542.12 197.4K
11:55 542.25 542.29 541.94 541.94 177.2K
11:56 542.11 542.25 542.11 542.22 144.9K
11:57 542.14 542.14 542.06 542.06 77.9K
11:58 542.15 542.18 542.15 542.18 80.5K
11:59 542.12 542.35 542.10 542.35 156.4K
12:00 542.19 542.45 542.19 542.45 75.6K
12:01 542.51 542.59 542.44 542.56 107.3K
12:02 542.97 543.01 542.96 543.00 256.4K
12:03 543.10 543.10 542.95 542.95 265.3K
12:04 542.97 542.97 542.80 542.80 188.4K
12:05 542.82 542.83 542.73 542.73 113.2K
12:06 542.76 542.76 542.54 542.54 97.0K
12:07 542.60 542.88 542.60 542.88 71.9K
12:08 542.88 542.92 542.85 542.85 147.2K
12:09 542.77 542.91 542.77 542.88 127.4K
12:10 543.34 543.73 543.34 543.73 280.2K
12:11 544.35 544.35 544.16 544.16 207.2K
12:12 544.09 544.09 543.82 543.90 47.4K
12:13 543.86 543.97 543.81 543.81 42.8K
12:14 543.69 543.69 543.54 543.54 191.2K
12:15 543.58 544.08 543.49 544.08 160.4K
12:16 544.12 544.22 544.12 544.15 95.9K
12:17 544.15 544.21 543.87 543.87 49.2K
12:18 544.01 544.22 544.01 544.22 68.2K
12:19 544.03 544.20 544.03 544.12 228.8K
12:20 544.06 544.08 543.99 543.99 179.7K
12:21 543.83 543.90 543.83 543.85 88.7K
12:22 543.83 543.83 543.76 543.81 126.5K
12:23 543.73 544.03 543.73 543.90 83.8K
12:24 543.93 544.09 543.93 544.09 178.8K
12:25 544.04 544.16 544.04 544.16 79.3K
12:26 544.17 544.24 544.15 544.15 105.5K
12:27 544.17 544.17 544.08 544.09 245.3K
12:28 544.19 544.19 543.97 544.11 86.1K
12:29 544.17 544.57 544.17 544.56 194.3K
12:30 544.46 544.46 544.37 544.40 68.1K
12:31 544.38 544.38 544.30 544.32 116.3K
12:32 544.27 544.27 544.10 544.10 70.4K
12:33 544.15 544.22 544.03 544.03 89.9K
12:34 544.00 544.00 543.88 543.91 121.4K
12:35 543.84 543.86 543.79 543.85 130.3K
12:36 543.85 543.95 543.80 543.95 165.5K
12:37 543.96 543.97 543.92 543.96 70.9K
12:38 543.91 543.91 543.55 543.55 184.7K
12:39 543.61 543.61 543.33 543.33 76.6K
12:40 543.30 543.31 543.24 543.24 158.6K
12:41 543.37 543.49 543.36 543.49 72.4K
12:42 543.58 543.72 543.56 543.72 88.2K
12:43 543.78 543.78 543.70 543.70 144.6K
12:44 543.60 543.77 543.39 543.39 124.9K
12:45 543.33 543.34 543.26 543.26 44.2K
12:46 543.45 543.45 543.26 543.26 799.3K
12:47 543.38 543.40 543.31 543.39 111.2K
12:48 543.37 543.60 543.37 543.52 83.3K
12:49 543.49 543.62 543.42 543.62 82.1K
12:50 543.53 543.66 543.53 543.54 130.5K
12:51 543.67 543.77 543.59 543.77 87.4K
12:52 543.77 543.77 543.60 543.60 138.9K
12:53 543.74 543.74 543.54 543.54 80.7K
12:54 543.65 543.76 543.65 543.76 112.1K
12:55 543.78 543.78 543.74 543.74 110.8K
12:56 543.77 543.82 543.77 543.77 130.6K
12:57 543.82 543.82 543.73 543.73 88.5K
12:58 543.89 543.93 543.79 543.79 112.2K
12:59 543.77 544.12 543.77 544.12 167.4K
13:00 544.23 544.83 544.23 544.76 228.5K
13:01 544.72 544.72 544.57 544.57 79.7K
13:02 544.41 544.84 544.41 544.82 113.5K
13:03 544.71 544.79 544.59 544.75 117.5K
13:04 544.75 544.89 544.74 544.89 60.4K
13:05 544.82 545.09 544.82 544.94 219.8K
13:06 544.96 544.96 544.63 544.71 136.6K
13:07 544.91 545.03 544.91 545.01 159.7K
13:08 545.00 545.00 544.82 544.82 79.2K
13:09 544.95 544.95 544.79 544.95 153.5K
13:10 545.24 545.24 544.87 544.87 87.0K
13:11 544.88 545.28 544.77 544.77 197.0K
13:12 545.11 545.40 545.03 545.31 260.0K
13:13 545.60 545.60 545.18 545.18 173.0K
13:14 545.21 545.46 545.21 545.21 185.3K
13:15 545.16 545.16 544.93 544.93 206.9K
13:16 544.87 544.88 544.65 544.65 102.9K
13:17 544.59 545.00 544.59 545.00 261.3K
13:18 544.99 545.01 544.96 544.97 182.6K
13:19 544.99 545.08 544.99 545.01 94.3K
13:20 544.86 544.97 544.63 544.97 151.3K
13:21 544.90 544.90 544.80 544.81 137.2K
13:22 544.79 544.94 544.42 544.94 345.8K
13:23 544.76 544.98 544.76 544.90 106.1K
13:24 544.89 545.11 544.89 545.09 128.6K
13:25 545.06 545.24 545.05 545.15 141.9K
13:26 545.31 545.38 545.12 545.38 179.8K
13:27 545.37 545.42 545.04 545.42 246.6K
13:28 545.33 545.53 545.15 545.53 149.8K
13:29 545.44 545.44 545.20 545.27 67.9K
13:30 545.17 545.31 545.02 545.31 262.5K
13:31 545.21 545.25 545.06 545.06 95.1K
13:32 545.03 545.29 544.92 545.14 179.4K
13:33 545.10 545.16 545.00 545.00 177.6K
13:34 545.03 545.03 544.72 545.02 177.5K
13:35 545.16 545.16 544.83 544.83 187.0K
13:36 545.21 545.21 544.83 544.83 249.9K
13:37 545.24 545.29 545.04 545.29 225.9K
13:38 545.22 545.26 545.16 545.16 145.1K
13:39 545.20 545.20 544.90 544.90 339.2K
13:40 544.94 545.17 544.94 545.17 426.7K
13:41 545.21 545.76 545.20 545.76 612.6K
13:42 545.77 545.81 545.69 545.69 276.3K
13:43 545.64 545.99 545.64 545.99 451.0K
13:44 545.94 545.94 545.90 545.90 417.7K
13:45 545.72 545.89 545.67 545.89 543.8K
13:46 545.92 545.92 545.63 545.70 247.5K
13:47 545.73 545.90 545.73 545.73 795.8K
13:48 545.71 545.97 545.71 545.97 397.8K
13:49 546.00 546.25 545.95 546.25 416.2K
13:50 546.23 546.23 545.87 545.87 367.0K
13:51 545.89 546.09 545.89 546.09 631.5K
13:52 545.95 545.98 545.95 545.96 331.8K
13:53 545.97 546.11 545.97 546.11 598.5K
13:54 546.10 546.10 546.05 546.09 557.0K
13:55 546.19 546.19 546.14 546.14 607.8K
13:56 546.11 546.44 546.11 546.44 603.3K
13:57 546.41 546.41 546.17 546.20 516.8K
13:58 546.34 546.34 545.98 545.98 690.1K
13:59 546.39 546.39 545.81 545.81 585.7K
14:00 545.81 545.81 545.81 545.81 27,759.0K
14:01 545.81 545.81 545.81 545.81 0.0K
14:02 545.81 545.81 545.81 545.81 0.0K
14:03 545.81 545.81 545.81 545.81 0.0K
14:04 545.81 545.81 545.81 545.81 0.0K
14:05 545.81 545.81 545.81 545.81 0.0K
14:06 545.81 545.81 545.81 545.81 0.0K
14:07 545.81 545.81 545.81 545.81 0.0K
14:08 545.81 545.81 545.81 545.81 0.0K
14:09 545.81 545.81 545.81 545.81 0.0K
14:10 545.81 545.81 545.81 545.81 0.0K
14:11 545.81 545.81 545.81 545.81 0.0K
14:12 545.81 545.81 545.81 545.81 0.0K
14:13 545.81 545.81 545.81 545.81 0.0K
14:14 545.81 545.81 545.81 545.81 0.0K
14:15 545.81 545.81 545.81 545.81 0.0K
14:16 545.81 545.81 545.81 545.81 0.0K
14:17 545.81 545.81 545.81 545.81 0.0K
14:18 545.81 545.81 545.81 545.81 0.0K
14:19 545.81 545.81 545.81 545.81 0.0K
14:20 545.81 545.81 545.81 545.81 0.0K
14:21 545.81 545.81 545.81 545.81 0.0K
14:22 545.81 546.11 545.81 546.11 0.0K
14:23 546.11 546.11 546.11 546.11 0.0K
14:24 546.11 546.11 546.11 546.11 0.0K
14:25 546.11 546.11 546.11 546.11 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 541.96 546.96 541.96 543.01 103.1M
2025-09-25 544.40 547.75 541.02 541.65 86.6M
2025-09-24 549.42 551.52 543.45 543.45 127.2M
2025-09-23 545.95 549.85 544.66 548.86 122.6M
2025-09-22 538.91 546.44 538.64 545.81 80.9M
2025-09-19 540.92 543.85 538.15 539.22 628.4M
2025-09-18 543.16 543.16 535.74 540.60 155.5M
2025-09-17 546.51 547.12 541.61 543.03 129.1M
2025-09-15 545.78 548.49 544.93 546.84 75.7M
2025-09-12 545.99 547.95 543.24 545.80 109.1M
2025-09-11 538.75 548.43 538.75 545.13 141.1M
2025-09-10 538.44 539.76 537.31 537.56 98.5M
2025-09-09 540.69 540.69 535.29 538.35 117.8M
2025-09-08 539.93 541.35 537.40 541.05 114.1M
2025-09-05 536.05 540.61 536.05 539.52 152.3M
2025-09-04 534.99 536.22 533.27 535.07 123.1M
2025-09-03 532.75 536.86 531.65 535.15 135.3M
2025-09-02 525.75 533.04 522.89 532.60 106.3M
2025-09-01 522.97 526.22 522.45 525.78 14.7M
2025-08-29 525.53 525.53 521.52 523.02 124.6M
2025-08-28 519.58 526.38 518.24 525.02 118.6M
2025-08-27 513.63 520.03 509.11 519.40 135.9M
2025-08-26 515.43 518.21 512.55 513.35 294.2M
2025-08-25 521.55 521.85 514.42 515.50 91.4M
2025-08-22 517.44 523.12 516.49 521.38 207.4M
2025-08-21 514.53 518.65 513.58 517.75 133.0M
2025-08-20 516.18 518.04 514.02 514.42 77.5M
2025-08-19 516.32 519.25 516.19 516.67 101.3M
2025-08-18 518.02 518.70 514.94 517.46 97.7M
2025-08-15 517.43 520.53 517.40 517.72 73.8M
2025-08-14 522.60 522.60 516.25 517.44 74.6M
2025-08-13 524.42 525.47 522.32 522.89 118.8M
2025-08-12 522.41 525.76 521.07 524.42 119.9M
2025-08-11 519.28 523.45 517.78 522.50 95.8M
2025-08-08 522.15 525.71 518.82 519.58 85.3M
2025-08-07 513.98 523.49 513.98 522.21 128.0M
2025-08-06 512.13 517.59 512.12 514.30 116.4M
2025-08-05 508.24 513.54 508.24 512.24 99.5M
2025-08-04 510.70 511.59 506.18 508.84 114.6M
2025-08-01 514.68 514.68 507.24 511.07 100.7M
2025-07-31 514.13 517.88 512.94 513.69 120.7M
2025-07-30 523.36 523.63 513.64 514.66 131.9M
2025-07-29 517.71 524.11 513.42 523.30 104.8M
2025-07-28 515.37 520.19 511.32 518.52 127.3M
2025-07-25 512.19 515.63 509.97 515.36 106.6M
2025-07-24 510.07 513.25 508.54 512.55 141.5M
2025-07-23 501.47 508.91 501.23 508.33 196.0M
2025-07-22 508.30 508.84 500.61 501.05 140.7M
2025-07-21 511.09 512.79 504.69 507.98 127.2M
2025-07-18 514.02 514.78 509.67 511.12 93.3M
2025-07-17 509.63 515.87 509.63 514.32 126.4M
2025-07-16 513.37 513.77 509.16 509.72 136.7M
2025-07-15 511.48 513.64 509.52 512.92 136.4M
2025-07-14 511.25 512.03 507.19 511.59 108.0M
2025-07-11 510.16 512.73 505.83 511.26 97.9M
2025-07-10 511.27 511.61 508.04 510.54 124.5M
2025-07-09 515.59 515.94 510.50 511.26 132.6M
2025-07-08 516.98 518.12 512.95 515.51 107.2M
2025-07-07 521.77 522.62 516.45 517.20 93.9M
2025-07-04 522.21 522.87 521.17 521.84 14.1M
2025-07-03 522.51 525.51 519.39 522.09 97.2M
2025-07-02 519.79 524.36 519.38 522.39 180.2M
2025-07-01 516.81 520.58 515.50 519.77 115.1M
2025-06-30 516.73 520.25 515.71 516.32 121.5M
2025-06-27 518.85 522.27 516.35 516.68 108.2M
2025-06-26 511.69 520.04 510.60 518.86 95.7M
2025-06-25 509.55 512.19 509.55 511.56 152.6M
2025-06-24 504.74 511.07 504.74 510.51 89.5M
2025-06-23 506.90 506.97 501.42 505.18 96.2M
2025-06-20 507.37 508.67 503.69 507.25 721.5M
2025-06-19 510.32 510.32 506.44 507.13 21.2M
2025-06-18 509.79 511.27 505.57 508.79 96.4M
2025-06-17 513.39 514.54 508.98 510.11 101.5M
2025-06-16 516.79 519.59 513.35 514.00 113.3M
2025-06-13 520.30 520.30 515.72 516.52 104.6M
2025-06-12 521.07 523.81 518.28 520.72 149.1M
2025-06-11 523.01 525.88 519.61 520.16 114.2M
2025-06-10 519.07 523.66 518.22 523.22 89.9M
2025-06-09 523.82 525.11 518.09 520.97 71.1M
2025-06-06 519.65 524.37 515.64 523.10 93.8M
2025-06-05 517.46 520.78 517.46 519.83 90.7M
2025-06-04 517.55 521.23 516.63 517.30 122.4M
2025-06-03 518.27 520.36 515.30 518.77 115.9M
2025-06-02 518.81 526.09 515.41 518.04 111.7M
2025-05-30 521.25 521.96 517.55 517.96 291.2M
2025-05-29 523.44 527.17 520.97 521.41 85.7M
2025-05-28 521.32 526.33 520.69 523.44 126.7M
2025-05-27 520.36 532.31 520.36 523.60 132.1M
2025-05-26 519.84 520.84 518.06 519.90 17.6M
2025-05-23 516.26 521.19 511.66 519.80 100.0M
2025-05-22 521.17 521.63 515.03 516.55 109.2M
2025-05-21 520.18 523.65 519.44 521.75 102.0M
2025-05-20 523.39 526.30 519.95 520.53 116.2M
2025-05-19 519.33 528.47 516.46 524.41 82.9M
2025-05-16 516.40 520.42 515.34 518.99 65.9M
2025-05-15 515.60 518.49 511.05 516.67 88.4M
2025-05-14 517.48 517.74 512.89 516.05 89.9M
2025-05-13 510.76 521.29 507.53 516.57 99.7M
2025-05-12 512.69 514.86 503.83 510.44 89.5M
2025-05-09 513.20 517.90 510.79 511.70 78.0M
2025-05-08 523.03 527.39 514.89 515.43 112.0M
2025-05-07 516.10 524.34 515.73 523.11 134.1M
2025-05-06 502.97 518.09 502.55 517.31 93.4M
2025-05-05 503.56 504.39 499.19 502.88 66.6M
2025-05-02 499.75 507.99 499.75 503.65 102.5M
2025-05-01 495.99 500.49 492.76 499.26 132.7M
2025-04-30 495.99 500.49 492.76 499.26 132.7M
2025-04-29 510.39 511.31 495.17 495.80 126.3M
2025-04-28 511.26 514.09 509.41 510.50 90.8M
2025-04-25 508.73 513.15 506.06 511.47 95.3M
2025-04-24 502.37 514.00 501.76 508.83 129.2M
2025-04-23 487.58 504.19 487.58 502.29 125.9M
2025-04-22 479.81 487.32 479.78 486.79 113.3M
2025-04-21 477.56 481.05 476.62 480.06 93.0M
2025-04-16 473.14 483.01 473.14 476.85 86.1M
2025-04-15 473.88 476.14 471.34 473.17 98.4M
2025-04-14 467.04 479.03 467.04 473.70 60.6M
2025-04-11 469.59 472.74 466.35 466.91 94.1M
2025-04-10 477.73 477.73 468.58 469.56 99.6M
2025-04-09 456.46 478.76 451.96 477.37 159.3M
2025-04-08 457.35 466.38 453.70 456.30 135.0M
2025-04-07 467.60 470.81 450.81 455.42 355.9M
2025-04-04 491.58 491.58 466.88 468.73 80.8M
2025-04-03 482.48 498.02 479.22 492.62 133.6M
2025-04-02 478.17 484.50 475.58 483.86 90.9M
2025-04-01 472.79 479.38 471.44 478.80 123.3M
2025-03-31 477.09 477.09 468.79 471.86 110.4M
2025-03-28 478.79 478.99 471.78 477.82 104.4M
2025-03-27 478.23 480.12 476.79 479.25 135.0M
2025-03-26 479.82 481.53 477.56 478.48 109.1M
2025-03-25 474.97 480.40 474.97 479.65 95.4M
2025-03-24 472.74 476.97 471.94 475.02 100.7M
2025-03-21 479.61 479.61 471.07 472.11 399.7M
2025-03-20 477.31 479.39 475.09 478.99 116.9M
2025-03-19 473.96 480.04 472.90 477.26 124.4M
2025-03-18 471.67 476.85 471.26 474.21 113.9M
2025-03-14 465.95 472.39 465.08 471.08 129.9M
2025-03-13 462.33 466.02 461.54 465.33 112.0M
2025-03-12 458.80 463.61 457.63 462.54 130.0M
2025-03-11 459.97 461.56 453.49 459.01 110.6M
2025-03-10 467.38 467.38 456.73 460.00 103.9M
2025-03-07 469.96 471.33 461.71 467.31 88.7M
2025-03-06 469.86 476.94 466.20 470.09 109.5M
2025-03-05 470.47 470.62 466.33 469.77 104.6M
2025-03-04 468.78 472.26 456.96 469.81 106.5M
2025-03-03 471.73 481.84 468.19 469.15 98.4M
2025-02-28 472.72 474.34 469.65 472.47 219.7M
2025-02-27 479.05 479.29 469.02 472.10 124.2M
2025-02-26 477.96 481.07 475.22 478.94 128.0M
2025-02-25 486.84 486.84 477.78 478.15 109.7M
2025-02-24 483.87 488.75 479.23 486.55 84.4M
2025-02-21 489.00 489.42 481.89 484.31 53.0M
2025-02-20 486.06 490.59 483.66 488.75 70.3M
2025-02-19 490.50 491.11 484.89 485.74 134.5M
2025-02-18 488.96 492.94 486.14 491.12 85.7M
2025-02-17 487.77 488.90 484.24 488.59 16.0M
2025-02-14 487.40 490.17 486.76 487.91 145.3M
2025-02-13 483.99 488.58 482.21 487.10 121.8M
2025-02-12 475.71 484.83 474.35 483.03 133.5M
2025-02-11 472.74 476.33 469.95 475.21 103.7M
2025-02-10 471.72 475.07 470.86 472.22 97.7M
2025-02-07 467.26 472.72 467.02 471.21 97.5M
2025-02-06 467.38 469.85 463.84 467.10 112.0M
2025-02-05 468.46 475.15 464.69 467.34 119.0M
2025-02-04 462.95 470.44 462.95 468.83 132.2M
2025-01-31 470.13 473.62 460.55 462.56 118.3M
2025-01-30 466.97 475.23 466.97 470.30 92.7M
2025-01-29 463.43 467.70 461.27 466.68 89.7M
2025-01-28 462.99 466.82 461.69 464.24 117.9M
2025-01-27 458.99 464.67 457.74 462.98 71.2M
2025-01-24 455.13 460.87 454.95 459.98 108.5M
2025-01-23 454.34 457.52 449.28 455.23 131.2M
2025-01-22 449.14 458.15 447.81 453.98 138.6M
2025-01-21 446.92 454.01 445.49 448.84 81.2M
2025-01-20 444.90 448.00 444.60 447.43 17.6M
2025-01-17 443.82 448.73 443.82 445.27 77.2M
2025-01-16 444.68 445.98 442.34 443.98 105.5M
2025-01-15 439.35 445.36 438.52 444.60 102.3M
2025-01-14 437.22 441.59 436.85 438.70 90.3M
2025-01-13 434.76 438.56 432.50 437.67 86.4M
2025-01-10 439.29 440.02 433.15 434.83 91.7M
2025-01-09 436.89 444.78 436.89 439.59 34.9M
2025-01-08 440.27 440.27 435.14 436.81 92.5M
2025-01-07 433.25 441.24 433.25 440.20 81.0M
2025-01-06 432.89 440.11 431.58 432.78 77.7M
2025-01-03 436.21 436.55 430.42 431.30 54.0M
2025-01-02 436.36 438.14 435.22 436.21 47.2M