S

MXDS
🏛️ 멕시코 →
338.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 336.09 337.64 336.09 337.20 194.9K
07:31 337.03 337.16 336.74 336.74 30.2K
07:32 336.64 337.00 336.64 337.00 13.2K
07:33 336.60 336.96 336.60 336.96 12.7K
07:34 336.62 336.95 336.62 336.65 8.2K
07:35 336.65 336.88 336.65 336.88 37.3K
07:36 336.90 337.09 336.90 337.02 8.1K
07:37 336.90 336.94 336.86 336.94 13.7K
07:38 337.02 337.02 336.72 336.72 13.5K
07:39 336.80 337.94 336.80 337.94 67.5K
07:40 337.51 337.51 337.37 337.37 15.4K
07:41 337.52 337.52 337.31 337.31 18.7K
07:42 337.31 337.56 337.31 337.45 15.4K
07:43 337.65 338.46 337.65 338.46 92.9K
07:44 338.35 338.35 338.18 338.18 48.7K
07:45 338.16 338.16 337.92 337.92 21.5K
07:46 337.89 337.89 337.68 337.77 26.4K
07:47 337.79 338.31 337.78 338.26 114.0K
07:48 338.27 338.30 338.01 338.01 17.6K
07:49 338.04 338.04 337.77 337.77 13.8K
07:50 337.80 337.86 337.69 337.69 28.1K
07:51 337.56 337.58 337.48 337.48 629.3K
07:52 337.57 337.57 337.46 337.50 23.7K
07:53 338.01 338.01 337.64 337.66 68.6K
07:54 337.96 338.00 337.86 337.86 38.3K
07:55 337.93 337.93 337.65 337.71 21.7K
07:56 337.78 337.78 337.69 337.69 32.0K
07:57 337.68 337.68 337.60 337.60 17.5K
07:58 337.62 337.62 337.50 337.50 24.8K
07:59 337.40 337.44 337.35 337.41 30.4K
08:00 337.60 337.60 337.48 337.55 93.5K
08:01 337.52 337.52 337.28 337.28 50.1K
08:02 337.21 337.25 337.05 337.05 33.2K
08:03 337.12 337.21 337.12 337.21 39.0K
08:04 337.24 337.34 337.17 337.34 78.2K
08:05 337.40 337.50 337.40 337.50 118.5K
08:06 337.44 337.46 337.35 337.35 16.4K
08:07 337.31 337.38 337.31 337.38 17.9K
08:08 337.21 337.21 337.12 337.12 46.7K
08:09 337.12 337.14 337.08 337.09 111.8K
08:10 337.15 337.57 337.15 337.57 95.7K
08:11 337.55 337.55 337.49 337.49 14.9K
08:12 337.49 337.49 337.45 337.48 27.7K
08:13 337.51 337.63 337.46 337.46 32.9K
08:14 337.62 337.62 337.59 337.59 110.5K
08:15 337.67 337.67 337.55 337.65 59.3K
08:16 337.56 337.74 337.56 337.74 36.9K
08:17 337.74 337.74 337.61 337.61 85.0K
08:18 337.67 338.34 337.67 338.17 202.8K
08:19 338.04 338.23 338.04 338.13 180.9K
08:20 338.08 338.09 338.03 338.03 32.8K
08:21 338.01 338.01 337.86 337.86 69.9K
08:22 337.79 337.91 337.79 337.91 43.3K
08:23 338.20 338.20 337.96 338.05 122.9K
08:24 337.94 337.98 337.94 337.96 20.5K
08:25 337.99 338.02 337.88 337.88 26.7K
08:26 337.89 337.90 337.88 337.88 75.8K
08:27 337.93 337.93 337.82 337.83 16.1K
08:28 337.83 337.84 337.76 337.78 26.5K
08:29 337.71 337.79 337.63 337.63 35.7K
08:30 337.58 337.62 337.55 337.62 47.9K
08:31 337.63 337.66 337.61 337.63 30.2K
08:32 337.65 337.66 337.59 337.63 55.6K
08:33 337.60 337.60 337.52 337.58 66.9K
08:34 337.52 337.63 337.52 337.60 23.0K
08:35 337.50 337.50 337.45 337.46 29.3K
08:36 337.40 337.50 337.15 337.50 115.0K
08:37 337.45 337.79 337.45 337.79 62.2K
08:38 337.75 337.96 337.75 337.96 113.4K
08:39 337.95 337.96 337.89 337.89 24.8K
08:40 337.85 337.96 337.85 337.92 69.3K
08:41 337.90 338.06 337.90 338.05 43.7K
08:42 337.99 337.99 337.70 337.70 51.1K
08:43 337.68 337.73 337.66 337.66 79.1K
08:44 337.72 337.82 337.65 337.78 87.9K
08:45 337.87 338.56 337.87 338.53 227.5K
08:46 338.50 338.50 338.28 338.34 123.0K
08:47 338.57 339.49 338.57 339.07 271.7K
08:48 338.99 339.01 338.96 338.96 202.7K
08:49 339.09 339.20 339.07 339.07 81.0K
08:50 339.41 339.53 339.15 339.53 145.5K
08:51 339.32 339.35 339.29 339.29 79.2K
08:52 339.26 339.26 338.98 338.98 371.1K
08:53 338.95 338.95 338.85 338.88 45.7K
08:54 338.95 338.99 338.95 338.99 40.3K
08:55 339.01 339.01 338.86 338.86 40.4K
08:56 338.85 338.85 338.71 338.76 67.2K
08:57 338.67 338.91 338.67 338.91 60.2K
08:58 338.84 338.84 338.71 338.78 40.9K
08:59 338.74 338.79 338.67 338.79 21.0K
09:00 338.76 338.78 338.72 338.78 63.8K
09:01 338.70 338.74 338.65 338.65 30.9K
09:02 338.70 338.71 338.67 338.69 34.0K
09:03 338.63 338.73 338.63 338.73 44.6K
09:04 338.74 338.74 338.68 338.68 34.6K
09:05 338.62 338.76 338.62 338.76 45.6K
09:06 338.69 338.70 338.59 338.59 45.4K
09:07 338.57 338.57 338.48 338.48 28.7K
09:08 338.35 338.41 338.35 338.38 29.6K
09:09 338.40 338.42 338.39 338.39 40.9K
09:10 338.40 338.40 338.34 338.34 38.5K
09:11 338.39 338.47 338.39 338.46 48.0K
09:12 338.44 338.57 338.44 338.52 282.8K
09:13 338.43 338.43 338.36 338.38 70.8K
09:14 338.43 338.50 338.43 338.50 55.0K
09:15 338.50 338.50 338.47 338.47 70.7K
09:16 338.45 338.48 338.40 338.40 54.4K
09:17 338.42 338.42 338.36 338.36 37.8K
09:18 338.34 338.43 338.34 338.40 59.9K
09:19 338.41 338.51 338.41 338.51 38.7K
09:20 338.51 338.51 338.49 338.50 27.2K
09:21 338.50 338.52 338.42 338.43 54.3K
09:22 338.48 338.48 338.42 338.44 59.9K
09:23 338.47 338.60 338.47 338.60 86.6K
09:24 338.63 338.63 338.56 338.57 65.7K
09:25 338.56 338.56 338.53 338.53 124.6K
09:26 338.51 338.51 338.46 338.46 48.2K
09:27 338.41 338.41 338.37 338.38 38.4K
09:28 338.40 338.45 338.35 338.45 46.9K
09:29 338.45 338.54 338.45 338.54 100.6K
09:30 338.55 338.56 338.50 338.56 1,211.1K
09:31 338.63 338.64 338.57 338.60 65.8K
09:32 338.42 338.50 338.41 338.46 72.0K
09:33 338.47 338.47 338.44 338.45 38.8K
09:34 338.41 338.42 338.37 338.42 162.7K
09:35 338.48 338.59 338.48 338.59 36.9K
09:36 338.59 338.62 338.58 338.58 47.6K
09:37 338.57 338.59 338.57 338.59 23.7K
09:38 338.61 338.61 338.56 338.57 117.5K
09:39 338.50 338.50 338.39 338.39 87.5K
09:40 338.37 338.44 338.37 338.39 81.6K
09:41 338.29 338.37 338.29 338.37 137.9K
09:42 338.32 338.33 338.30 338.30 57.7K
09:43 338.48 338.48 338.34 338.40 108.4K
09:44 338.39 338.43 338.35 338.38 71.5K
09:45 338.36 338.36 338.29 338.36 82.5K
09:46 338.39 338.39 338.26 338.26 28.8K
09:47 338.26 338.34 338.26 338.33 27.5K
09:48 338.36 338.36 338.34 338.35 45.3K
09:49 338.41 338.41 338.22 338.27 1,570.9K
09:50 338.24 338.24 338.23 338.23 73.6K
09:51 338.20 338.24 338.19 338.20 85.8K
09:52 338.18 338.18 338.06 338.09 62.0K
09:53 338.08 338.11 338.08 338.10 57.4K
09:54 338.08 338.13 338.08 338.13 69.2K
09:55 338.11 338.11 338.00 338.00 39.5K
09:56 338.00 338.02 337.99 338.02 34.9K
09:57 338.02 338.02 337.95 337.96 32.1K
09:58 337.98 338.04 337.98 338.04 85.0K
09:59 338.03 338.05 338.01 338.05 43.2K
10:00 338.03 338.06 337.98 337.98 33.1K
10:01 337.98 338.02 337.98 338.01 47.6K
10:02 338.01 338.01 337.92 337.94 38.3K
10:03 337.90 338.02 337.90 338.02 31.6K
10:04 338.04 338.06 338.04 338.05 30.0K
10:05 338.00 338.06 338.00 338.04 95.0K
10:06 338.04 338.08 338.04 338.07 49.4K
10:07 338.06 338.07 338.04 338.07 112.9K
10:08 338.07 338.10 338.07 338.08 43.2K
10:09 338.07 338.21 338.07 338.21 52.8K
10:10 338.17 338.21 338.16 338.16 55.2K
10:11 338.17 338.17 338.06 338.06 107.7K
10:12 338.07 338.07 338.06 338.06 29.1K
10:13 338.02 338.02 337.96 337.96 54.0K
10:14 338.07 338.07 338.00 338.00 26.0K
10:15 337.96 338.06 337.96 338.01 51.5K
10:16 337.98 338.01 337.97 338.01 175.8K
10:17 337.95 338.09 337.95 338.08 92.8K
10:18 338.01 338.01 337.95 337.95 40.1K
10:19 337.93 337.93 337.86 337.86 56.6K
10:20 337.85 337.85 337.80 337.82 108.6K
10:21 337.86 337.91 337.84 337.91 47.0K
10:22 337.83 337.88 337.83 337.88 37.6K
10:23 337.85 337.96 337.85 337.96 54.3K
10:24 337.93 337.95 337.91 337.91 30.6K
10:25 337.89 337.96 337.89 337.93 46.3K
10:26 337.93 338.01 337.93 338.01 42.3K
10:27 338.01 338.04 338.01 338.02 61.9K
10:28 338.06 338.10 338.06 338.10 25.3K
10:29 338.06 338.07 338.02 338.02 92.3K
10:30 338.06 338.13 338.04 338.04 373.4K
10:31 337.95 337.96 337.92 337.92 181.8K
10:32 337.94 337.94 337.84 337.85 43.4K
10:33 337.86 337.89 337.86 337.87 39.6K
10:34 337.81 337.87 337.81 337.85 62.4K
10:35 337.85 337.88 337.84 337.88 48.0K
10:36 337.84 337.84 337.82 337.82 53.2K
10:37 337.77 337.80 337.68 337.68 37.8K
10:38 337.64 337.75 337.64 337.67 51.4K
10:39 337.72 337.75 337.69 337.70 77.4K
10:40 337.75 337.75 337.67 337.67 48.2K
10:41 337.70 337.72 337.66 337.66 79.6K
10:42 337.65 337.68 337.64 337.68 60.6K
10:43 337.70 337.70 337.65 337.67 33.5K
10:44 337.69 337.73 337.69 337.71 51.2K
10:45 337.70 337.73 337.68 337.68 38.0K
10:46 337.66 337.77 337.66 337.74 67.3K
10:47 337.76 337.78 337.76 337.78 38.1K
10:48 337.76 337.76 337.70 337.70 49.2K
10:49 337.79 337.79 337.66 337.66 40.1K
10:50 337.71 337.71 337.65 337.65 56.8K
10:51 337.67 337.70 337.67 337.69 79.8K
10:52 337.68 337.72 337.68 337.72 54.1K
10:53 337.72 337.72 337.64 337.64 54.2K
10:54 337.66 337.71 337.66 337.71 44.8K
10:55 337.76 337.76 337.71 337.71 99.4K
10:56 337.68 337.73 337.68 337.71 41.9K
10:57 337.73 337.73 337.66 337.73 38.2K
10:58 337.72 337.74 337.72 337.74 44.4K
10:59 337.63 337.71 337.63 337.71 54.7K
11:00 337.68 337.68 337.62 337.62 43.1K
11:01 337.64 337.70 337.60 337.62 48.7K
11:02 337.60 337.60 337.50 337.50 68.1K
11:03 337.42 337.42 337.29 337.29 61.0K
11:04 337.27 337.31 337.27 337.29 40.5K
11:05 337.29 337.29 337.22 337.22 25.0K
11:06 337.22 337.22 337.09 337.09 56.2K
11:07 337.13 337.13 337.08 337.08 39.4K
11:08 337.14 337.14 337.04 337.08 32.6K
11:09 336.99 337.03 336.99 337.01 53.4K
11:10 337.00 337.08 337.00 337.08 37.9K
11:11 337.18 337.18 337.11 337.11 41.6K
11:12 337.13 337.20 337.13 337.18 43.6K
11:13 337.16 337.16 336.96 336.96 40.8K
11:14 336.94 336.97 336.90 336.97 63.6K
11:15 337.01 337.02 336.99 336.99 46.1K
11:16 337.02 337.08 337.02 337.08 30.6K
11:17 337.04 337.16 337.04 337.16 48.4K
11:18 337.16 337.18 337.14 337.17 44.2K
11:19 337.17 337.22 337.17 337.18 59.1K
11:20 337.16 337.21 337.16 337.20 34.1K
11:21 337.27 337.27 337.17 337.17 59.6K
11:22 337.17 337.23 337.17 337.23 38.3K
11:23 337.24 337.30 337.22 337.30 42.7K
11:24 337.29 337.35 337.27 337.35 49.3K
11:25 337.35 337.35 337.32 337.35 57.7K
11:26 337.32 337.38 337.32 337.38 59.1K
11:27 337.34 337.34 337.33 337.33 31.2K
11:28 337.32 337.32 337.29 337.31 32.0K
11:29 337.33 337.33 337.32 337.33 36.0K
11:30 337.33 337.43 337.33 337.43 91.0K
11:31 337.46 337.46 337.42 337.42 38.6K
11:32 337.44 337.47 337.42 337.42 46.6K
11:33 337.43 337.48 337.41 337.48 34.4K
11:34 337.48 337.51 337.47 337.47 28.1K
11:35 337.50 337.51 337.49 337.51 41.8K
11:36 337.49 337.57 337.49 337.57 1,119.7K
11:37 337.48 337.50 337.46 337.50 180.2K
11:38 337.50 337.51 337.47 337.47 53.0K
11:39 337.46 337.46 337.41 337.42 46.4K
11:40 337.36 337.36 337.15 337.17 85.4K
11:41 337.21 337.23 337.21 337.21 86.2K
11:42 337.23 337.33 337.23 337.26 54.1K
11:43 337.31 337.35 337.31 337.32 71.0K
11:44 337.35 337.39 337.33 337.33 45.5K
11:45 337.32 337.32 337.27 337.27 576.0K
11:46 337.32 337.32 337.25 337.28 78.4K
11:47 337.30 337.34 337.23 337.34 53.2K
11:48 337.28 337.28 337.20 337.21 55.6K
11:49 337.16 337.28 337.16 337.28 82.4K
11:50 337.24 337.24 337.11 337.11 85.9K
11:51 337.23 337.29 337.21 337.21 268.1K
11:52 337.16 337.20 337.15 337.19 162.7K
11:53 337.17 337.19 337.10 337.10 80.2K
11:54 337.12 337.21 337.09 337.21 95.6K
11:55 337.20 337.20 337.16 337.20 48.7K
11:56 337.20 337.25 337.20 337.25 92.5K
11:57 337.27 337.32 337.27 337.32 36.5K
11:58 337.32 337.39 337.32 337.39 49.7K
11:59 337.41 337.44 337.38 337.44 88.0K
12:00 337.48 337.64 337.48 337.64 168.2K
12:01 337.71 337.97 337.71 337.97 214.4K
12:02 338.12 338.25 338.12 338.14 280.7K
12:03 338.12 338.18 338.12 338.18 115.1K
12:04 338.16 338.28 338.16 338.28 102.8K
12:05 338.33 338.33 338.14 338.14 1,494.7K
12:06 338.15 338.15 338.11 338.12 130.8K
12:07 338.01 338.21 338.01 338.21 106.7K
12:08 338.20 338.35 338.20 338.35 86.4K
12:09 338.40 338.55 338.40 338.54 1,526.6K
12:10 338.61 338.61 338.54 338.54 100.3K
12:11 338.58 338.58 338.51 338.51 84.2K
12:12 338.53 338.53 338.47 338.50 104.1K
12:13 338.53 338.53 338.44 338.44 107.2K
12:14 338.43 338.44 338.27 338.35 169.7K
12:15 338.59 338.59 338.49 338.49 125.0K
12:16 338.54 338.58 338.54 338.55 206.2K
12:17 338.60 338.60 338.48 338.48 137.1K
12:18 338.40 338.40 338.34 338.36 118.2K
12:19 338.28 338.28 338.17 338.17 116.3K
12:20 338.15 338.23 338.15 338.21 110.5K
12:21 338.13 338.17 338.08 338.17 93.9K
12:22 338.13 338.13 337.99 337.99 92.6K
12:23 338.09 338.17 338.09 338.13 115.9K
12:24 338.15 338.26 338.15 338.22 115.2K
12:25 338.03 338.03 337.96 338.03 97.6K
12:26 338.04 338.04 337.91 338.02 97.7K
12:27 337.91 337.91 337.86 337.90 118.5K
12:28 337.90 338.02 337.88 338.02 74.2K
12:29 338.03 338.03 337.85 337.85 103.5K
12:30 337.85 337.85 337.78 337.78 88.1K
12:31 337.77 337.88 337.77 337.86 110.5K
12:32 337.93 337.97 337.93 337.97 108.5K
12:33 337.98 338.07 337.94 338.07 137.9K
12:34 337.91 338.22 337.91 338.22 115.2K
12:35 338.19 338.19 338.04 338.17 104.3K
12:36 338.12 338.17 338.02 338.17 104.9K
12:37 338.11 338.11 337.96 338.11 115.2K
12:38 338.01 338.06 338.00 338.00 102.4K
12:39 337.94 337.97 337.89 337.92 103.5K
12:40 338.00 338.00 337.94 337.94 110.4K
12:41 337.92 337.94 337.90 337.93 164.9K
12:42 338.07 338.07 338.00 338.06 104.5K
12:43 338.04 338.14 338.04 338.07 400.3K
12:44 337.91 338.02 337.91 338.02 105.2K
12:45 338.04 338.04 337.89 337.93 130.8K
12:46 337.85 337.91 337.85 337.91 106.9K
12:47 337.96 337.96 337.86 337.88 119.8K
12:48 337.96 337.96 337.88 337.88 131.1K
12:49 337.95 338.04 337.95 338.01 154.1K
12:50 338.01 338.04 337.95 338.04 118.8K
12:51 338.05 338.13 338.03 338.13 158.5K
12:52 338.07 338.07 337.95 337.95 127.6K
12:53 337.97 337.99 337.96 337.99 134.5K
12:54 338.04 338.04 338.01 338.02 157.2K
12:55 338.06 338.06 337.94 338.00 118.3K
12:56 337.95 338.02 337.93 338.02 127.0K
12:57 337.99 337.99 337.80 337.81 118.3K
12:58 337.83 337.86 337.82 337.84 112.5K
12:59 337.82 337.87 337.81 337.81 121.5K
13:00 337.83 337.83 337.73 337.73 135.0K
13:01 337.73 337.73 337.67 337.71 122.3K
13:02 337.71 337.78 337.68 337.78 106.2K
13:03 337.82 337.82 337.76 337.79 87.4K
13:04 337.76 337.76 337.71 337.76 95.0K
13:05 337.73 337.74 337.68 337.68 109.7K
13:06 337.70 337.81 337.70 337.81 110.4K
13:07 337.86 337.88 337.83 337.87 135.6K
13:08 337.89 337.99 337.89 337.98 115.1K
13:09 337.98 338.02 337.95 337.95 101.4K
13:10 338.05 338.06 338.02 338.05 117.8K
13:11 338.13 338.16 338.04 338.04 104.5K
13:12 338.08 338.15 338.08 338.15 111.8K
13:13 338.23 338.23 338.22 338.22 127.2K
13:14 338.16 338.19 338.15 338.19 139.2K
13:15 338.20 338.20 338.11 338.11 134.3K
13:16 338.15 338.17 338.10 338.17 111.8K
13:17 338.17 338.17 338.14 338.17 117.8K
13:18 338.17 338.26 338.17 338.26 137.3K
13:19 338.26 338.33 338.26 338.33 107.8K
13:20 338.36 338.36 338.31 338.31 147.9K
13:21 338.37 338.39 338.36 338.39 129.8K
13:22 338.25 338.25 338.22 338.22 211.4K
13:23 338.19 338.21 338.18 338.18 200.0K
13:24 338.21 338.22 338.16 338.16 157.8K
13:25 338.18 338.18 338.10 338.17 181.0K
13:26 338.15 338.29 338.15 338.26 283.4K
13:27 338.29 338.31 338.27 338.31 370.0K
13:28 338.37 338.46 338.37 338.45 187.6K
13:29 338.47 338.54 338.46 338.50 172.9K
13:30 338.44 338.44 338.25 338.25 195.4K
13:31 338.35 338.40 338.35 338.39 158.4K
13:32 338.40 338.40 338.31 338.32 159.9K
13:33 338.36 338.41 338.36 338.41 318.7K
13:34 338.37 338.45 338.37 338.41 182.2K
13:35 338.37 338.37 338.29 338.29 178.9K
13:36 338.31 338.36 338.31 338.36 466.6K
13:37 338.35 338.46 338.35 338.46 228.2K
13:38 338.43 338.60 338.40 338.60 371.7K
13:39 338.65 338.68 338.65 338.68 350.3K
13:40 338.68 338.68 338.32 338.32 920.8K
13:41 338.06 338.13 337.95 337.97 750.5K
13:42 337.80 338.14 337.80 338.14 1,863.0K
13:43 338.26 338.26 338.11 338.11 502.0K
13:44 338.08 338.08 338.00 338.05 674.0K
13:45 338.10 338.12 338.03 338.12 641.2K
13:46 338.19 338.29 338.19 338.29 947.8K
13:47 338.30 338.34 338.25 338.29 725.3K
13:48 338.29 338.38 338.29 338.38 605.3K
13:49 338.35 338.35 338.29 338.29 469.5K
13:50 338.27 338.27 338.22 338.22 564.7K
13:51 338.28 338.28 338.10 338.16 761.7K
13:52 338.14 338.21 338.12 338.21 616.8K
13:53 338.30 338.31 338.24 338.31 645.9K
13:54 338.29 338.34 338.28 338.28 953.8K
13:55 338.32 338.47 338.32 338.44 878.3K
13:56 338.52 338.62 338.49 338.61 1,279.8K
13:57 338.51 338.51 338.46 338.46 1,011.5K
13:58 338.47 338.47 338.39 338.39 777.0K
13:59 338.41 338.52 338.40 338.40 854.0K
14:00 338.30 338.30 338.30 338.30 50,633.9K
14:01 338.30 338.30 338.30 338.30 0.0K
14:02 338.30 338.30 338.30 338.30 0.0K
14:03 338.30 338.30 338.30 338.30 0.0K
14:04 338.30 338.30 338.30 338.30 0.0K
14:05 338.30 338.30 338.30 338.30 0.0K
14:06 338.30 338.30 338.30 338.30 0.0K
14:07 338.30 338.30 338.30 338.30 0.0K
14:08 338.30 338.30 338.30 338.30 0.0K
14:09 338.30 338.30 338.30 338.30 0.0K
14:10 338.30 338.30 338.30 338.30 0.0K
14:11 338.30 338.30 338.30 338.30 0.0K
14:12 338.30 338.30 338.30 338.30 0.0K
14:13 338.30 338.30 338.30 338.30 0.0K
14:14 338.30 338.30 338.30 338.30 0.0K
14:15 338.30 338.30 338.30 338.30 0.0K
14:16 338.30 338.30 338.30 338.30 0.0K
14:17 338.30 338.30 338.30 338.30 0.0K
14:18 338.30 338.30 338.30 338.30 0.0K
14:19 338.30 338.30 338.30 338.30 0.0K
14:20 338.30 338.30 338.30 338.30 0.0K
14:21 338.30 338.30 338.30 338.30 0.0K
14:22 338.30 338.35 338.30 338.35 0.0K
14:23 338.35 338.35 338.35 338.35 0.0K
14:24 338.35 338.35 338.35 338.35 0.0K
14:25 338.35 338.35 338.35 338.35 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 336.09 339.53 336.09 338.35 106.3M
2025-09-25 336.23 338.76 335.70 336.21 94.1M
2025-09-24 341.05 341.05 336.44 336.74 134.8M
2025-09-23 337.51 340.81 337.09 339.93 118.9M
2025-09-22 334.06 337.94 333.95 337.75 77.2M
2025-09-19 335.56 336.39 333.83 334.58 508.5M
2025-09-18 335.97 337.20 332.44 335.73 149.5M
2025-09-17 338.25 338.97 334.96 336.07 142.2M
2025-09-15 339.21 340.11 337.19 339.10 64.5M
2025-09-12 336.79 339.13 336.62 338.26 103.1M
2025-09-11 332.96 338.56 332.80 336.77 144.4M
2025-09-10 332.52 334.35 331.70 331.95 109.4M
2025-09-09 332.52 333.73 330.58 332.78 109.6M
2025-09-08 331.53 332.84 329.86 332.63 89.4M
2025-09-05 329.02 332.50 329.02 331.66 147.0M
2025-09-04 327.62 329.65 326.09 328.71 104.8M
2025-09-03 328.40 329.94 326.72 327.74 129.6M
2025-09-02 324.83 329.10 321.99 328.54 116.2M
2025-09-01 323.04 325.27 321.17 324.49 15.6M
2025-08-29 325.92 325.92 323.15 323.44 129.9M
2025-08-28 324.34 328.05 323.02 325.77 114.0M
2025-08-27 321.02 324.62 318.38 324.23 137.4M
2025-08-26 323.18 323.45 320.08 321.15 228.3M
2025-08-25 327.16 327.25 323.03 323.35 93.8M
2025-08-22 323.76 328.18 323.43 327.18 168.3M
2025-08-21 321.76 325.02 321.67 324.07 141.8M
2025-08-20 323.79 324.61 321.89 322.10 78.8M
2025-08-19 322.82 324.87 322.82 324.22 90.2M
2025-08-18 323.39 324.58 321.66 323.14 90.8M
2025-08-15 321.36 324.33 321.36 323.44 59.3M
2025-08-14 322.15 322.65 320.25 321.80 67.3M
2025-08-13 324.04 324.61 322.17 323.05 112.1M
2025-08-12 321.49 325.36 320.79 324.15 116.1M
2025-08-11 319.92 321.96 319.61 321.51 105.0M
2025-08-08 320.81 321.42 319.20 320.01 66.8M
2025-08-07 314.71 321.05 314.71 320.79 124.0M
2025-08-06 314.69 318.19 314.41 314.73 111.3M
2025-08-05 312.40 315.84 312.40 314.73 81.8M
2025-08-04 313.15 314.08 311.80 313.08 117.9M
2025-08-01 315.72 315.72 312.11 313.77 92.2M
2025-07-31 314.88 316.49 313.59 314.94 133.4M
2025-07-30 317.49 318.34 314.33 315.49 129.8M
2025-07-29 312.62 318.46 309.39 317.70 108.7M
2025-07-28 314.21 314.21 311.11 312.64 113.9M
2025-07-25 312.79 314.08 310.59 313.76 96.8M
2025-07-24 313.44 313.50 311.31 313.24 132.3M
2025-07-23 307.59 312.16 307.13 311.85 209.5M
2025-07-22 308.83 309.30 304.88 306.31 171.6M
2025-07-21 311.81 311.90 308.02 308.24 137.8M
2025-07-18 314.06 314.72 311.31 311.57 136.8M
2025-07-17 314.77 316.31 313.56 314.12 158.4M
2025-07-16 315.65 316.47 314.27 315.21 137.9M
2025-07-15 314.08 315.97 312.83 315.48 137.8M
2025-07-14 314.78 315.27 311.28 313.64 109.2M
2025-07-11 315.53 316.08 312.25 314.96 98.3M
2025-07-10 314.43 316.23 312.86 315.80 110.6M
2025-07-09 318.57 318.89 313.33 314.05 134.1M
2025-07-08 320.43 321.17 317.14 318.85 95.3M
2025-07-07 323.95 324.46 320.47 320.96 90.1M
2025-07-04 323.40 324.76 323.11 323.94 12.9M
2025-07-03 325.11 327.38 322.74 323.17 96.4M
2025-07-02 323.00 325.52 322.65 325.34 155.5M
2025-07-01 321.73 323.28 320.87 322.99 112.3M
2025-06-30 320.81 323.57 320.81 321.62 122.0M
2025-06-27 320.71 322.86 320.23 320.97 96.3M
2025-06-26 318.17 321.83 316.98 320.70 96.2M
2025-06-25 316.48 318.68 316.48 318.16 140.9M
2025-06-24 312.82 316.98 312.82 316.50 107.1M
2025-06-23 314.47 314.86 311.09 313.04 108.4M
2025-06-20 314.98 316.27 313.82 315.41 770.7M
2025-06-19 317.70 318.45 314.35 314.65 25.3M
2025-06-18 317.59 319.03 316.26 317.61 116.5M
2025-06-17 319.65 320.45 316.96 317.61 117.1M
2025-06-16 322.15 323.97 320.08 320.40 130.1M
2025-06-13 323.93 323.93 320.86 321.92 121.6M
2025-06-12 325.18 326.27 323.13 324.46 175.0M
2025-06-11 327.02 328.57 324.74 324.95 131.0M
2025-06-10 325.56 327.70 324.92 327.15 99.9M
2025-06-09 327.17 327.90 325.13 326.10 78.0M
2025-06-06 325.01 327.48 321.48 326.86 115.6M
2025-06-05 324.98 327.33 324.89 325.64 116.7M
2025-06-04 325.56 327.43 324.69 325.22 143.9M
2025-06-03 326.45 327.97 324.82 325.89 133.6M
2025-06-02 327.38 330.89 325.85 326.82 132.2M
2025-05-30 329.82 330.04 326.47 326.73 347.4M
2025-05-29 331.04 332.64 329.74 330.02 112.6M
2025-05-28 328.38 331.59 328.32 331.12 153.7M
2025-05-27 329.23 335.10 328.28 329.28 165.1M
2025-05-26 328.53 329.55 327.47 329.16 20.0M
2025-05-23 325.18 329.16 322.27 328.74 121.4M
2025-05-22 329.25 329.93 325.27 326.12 129.2M
2025-05-21 328.75 330.04 327.02 329.80 124.1M
2025-05-20 330.31 332.04 328.51 328.86 148.1M
2025-05-19 328.47 332.76 326.83 330.55 120.0M
2025-05-16 327.78 329.36 326.26 328.30 76.1M
2025-05-15 325.56 328.54 323.62 327.53 108.9M
2025-05-14 324.60 325.98 322.75 325.70 111.5M
2025-05-13 321.56 326.43 319.46 323.70 122.4M
2025-05-12 321.36 323.19 316.71 321.54 108.3M
2025-05-09 320.51 322.83 318.76 319.52 122.5M
2025-05-08 328.08 330.19 321.01 321.59 125.7M
2025-05-07 323.57 328.56 322.74 327.88 155.2M
2025-05-06 316.04 325.27 314.85 324.68 105.2M
2025-05-05 315.94 316.71 313.53 316.27 75.6M
2025-05-02 316.39 318.42 314.58 316.54 124.6M
2025-05-01 312.07 316.56 310.25 316.21 155.6M
2025-04-30 312.07 316.56 310.25 316.21 155.6M
2025-04-29 319.78 320.56 311.59 312.05 139.0M
2025-04-28 318.84 321.67 318.15 319.63 113.0M
2025-04-25 316.33 319.45 314.34 318.92 110.3M
2025-04-24 312.80 317.99 312.80 316.27 167.8M
2025-04-23 307.78 316.63 307.78 313.54 150.7M
2025-04-22 301.32 307.43 301.32 307.04 178.7M
2025-04-21 297.90 302.05 297.90 301.58 116.5M
2025-04-16 296.03 300.34 295.64 297.21 110.7M
2025-04-15 294.23 297.69 294.23 296.10 114.1M
2025-04-14 290.22 297.94 290.22 294.88 78.6M
2025-04-11 291.46 295.19 289.57 289.95 123.4M
2025-04-10 297.03 297.18 290.49 291.48 120.9M
2025-04-09 284.40 298.16 281.49 297.04 192.5M
2025-04-08 286.07 290.50 283.80 284.32 158.9M
2025-04-07 290.73 293.44 281.82 285.01 381.6M
2025-04-04 304.63 304.63 290.32 291.69 97.1M
2025-04-03 300.40 308.58 297.82 305.85 166.8M
2025-04-02 298.80 301.80 296.99 301.51 111.5M
2025-04-01 296.27 299.72 294.72 299.37 137.2M
2025-03-31 298.17 298.17 293.51 295.20 139.0M
2025-03-28 299.53 300.68 296.12 298.87 113.6M
2025-03-27 297.80 300.71 297.15 300.00 159.8M
2025-03-26 300.38 300.43 297.28 297.79 126.0M
2025-03-25 297.15 300.39 297.15 300.04 116.8M
2025-03-24 297.13 298.26 296.30 297.18 112.7M
2025-03-21 299.55 299.55 295.11 296.41 446.6M
2025-03-20 298.15 299.49 296.71 299.15 140.8M
2025-03-19 296.42 299.20 296.01 297.97 142.2M
2025-03-18 294.85 298.28 294.85 296.55 137.3M
2025-03-14 290.79 295.03 290.79 294.18 167.3M
2025-03-13 290.75 292.33 289.56 290.39 133.6M
2025-03-12 288.90 291.41 287.26 290.85 157.5M
2025-03-11 289.67 290.98 286.61 288.81 142.7M
2025-03-10 295.10 295.10 287.50 289.50 134.0M
2025-03-07 294.75 295.44 289.58 295.13 109.5M
2025-03-06 295.63 298.24 293.25 294.99 175.4M
2025-03-05 294.04 295.58 292.96 295.44 141.5M
2025-03-04 291.78 295.89 285.99 294.05 142.7M
2025-03-03 293.54 298.93 291.71 292.12 115.1M
2025-02-28 295.50 296.14 293.10 293.76 312.0M
2025-02-27 299.75 299.75 291.86 294.81 168.9M
2025-02-26 298.35 300.34 296.43 299.37 169.9M
2025-02-25 304.41 304.41 298.19 298.38 166.3M
2025-02-24 303.07 304.99 300.70 304.09 98.0M
2025-02-21 304.67 304.67 300.74 302.77 60.3M
2025-02-20 303.60 305.35 301.03 304.75 95.1M
2025-02-19 304.90 305.34 302.18 303.28 168.1M
2025-02-18 303.77 306.47 302.53 305.23 129.2M
2025-02-17 302.47 303.91 300.64 303.52 18.1M
2025-02-14 303.47 304.10 301.94 302.47 222.0M
2025-02-13 302.83 305.07 301.79 303.80 148.7M
2025-02-12 298.07 303.92 296.68 302.82 164.3M
2025-02-11 294.39 298.91 292.87 298.34 136.4M
2025-02-10 294.66 297.08 294.05 294.53 127.7M
2025-02-07 292.87 294.48 292.42 294.13 118.3M
2025-02-06 290.02 293.04 288.22 292.74 142.5M
2025-02-05 292.29 296.74 289.12 289.91 161.0M
2025-02-04 289.76 293.70 288.61 292.28 177.8M
2025-01-31 293.44 295.04 287.70 288.56 156.3M
2025-01-30 292.38 296.34 291.90 293.62 111.2M
2025-01-29 292.19 293.23 288.56 291.91 112.4M
2025-01-28 293.12 293.77 291.30 292.41 130.4M
2025-01-27 288.85 294.03 288.74 293.10 88.4M
2025-01-24 288.61 290.36 287.88 289.87 118.7M
2025-01-23 289.29 290.27 285.94 288.69 133.8M
2025-01-22 285.63 291.40 284.50 289.03 173.3M
2025-01-21 284.47 287.32 283.80 285.27 109.1M
2025-01-20 283.09 285.12 283.09 284.60 28.1M
2025-01-17 283.65 286.04 283.16 283.36 104.4M
2025-01-16 285.03 285.28 283.09 283.64 135.4M
2025-01-15 282.68 285.29 282.20 284.76 121.1M
2025-01-14 281.42 283.71 281.12 282.05 117.1M
2025-01-13 279.56 281.93 278.16 281.55 106.9M
2025-01-10 280.24 281.36 278.53 279.49 108.6M
2025-01-09 279.18 284.95 279.18 280.80 44.4M
2025-01-08 282.27 282.27 278.11 279.16 104.2M
2025-01-07 278.90 282.84 278.90 282.04 85.3M
2025-01-06 276.94 281.68 275.60 278.48 89.5M
2025-01-03 279.24 279.86 274.72 275.27 62.1M
2025-01-02 277.79 280.43 277.79 279.34 57.5M