S

MXQT0
🏛️ 멕시코 →
417.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 414.34 415.22 414.34 415.01 0.0K
07:31 415.21 415.23 415.06 415.06 0.0K
07:32 415.00 415.50 415.00 415.50 0.0K
07:33 415.32 415.47 415.32 415.42 0.0K
07:34 415.11 415.61 415.11 415.14 0.0K
07:35 415.33 415.73 415.33 415.73 0.0K
07:36 415.53 415.55 415.42 415.42 0.0K
07:37 415.40 415.40 415.08 415.23 0.0K
07:38 415.30 415.30 415.08 415.08 0.0K
07:39 415.17 416.59 415.17 416.59 0.0K
07:40 416.10 416.29 416.10 416.23 0.0K
07:41 416.06 416.06 415.93 415.93 0.0K
07:42 416.08 416.26 416.07 416.26 0.0K
07:43 416.61 417.68 416.61 417.68 0.0K
07:44 417.52 417.52 417.36 417.36 0.0K
07:45 417.43 417.43 416.94 417.00 0.0K
07:46 416.84 417.15 416.84 417.15 0.0K
07:47 417.14 417.92 416.95 417.92 0.0K
07:48 417.93 417.96 417.42 417.42 0.0K
07:49 417.69 417.69 417.25 417.25 0.0K
07:50 417.20 417.28 417.06 417.06 0.0K
07:51 416.86 416.98 416.83 416.98 0.0K
07:52 417.07 417.08 416.90 416.99 0.0K
07:53 417.46 417.46 417.09 417.09 0.0K
07:54 417.29 417.37 417.27 417.32 0.0K
07:55 417.09 417.09 416.80 416.97 0.0K
07:56 417.16 417.16 416.85 416.85 0.0K
07:57 416.91 416.91 416.83 416.84 0.0K
07:58 416.76 416.77 416.70 416.77 0.0K
07:59 416.49 416.50 416.43 416.49 0.0K
08:00 416.56 416.67 416.41 416.67 0.0K
08:01 416.58 416.58 416.18 416.18 0.0K
08:02 416.27 416.27 415.92 415.92 0.0K
08:03 416.02 416.13 415.95 416.13 0.0K
08:04 416.20 416.44 415.92 416.44 0.0K
08:05 416.43 416.71 416.42 416.71 0.0K
08:06 416.69 416.70 416.62 416.62 0.0K
08:07 416.60 416.60 416.54 416.56 0.0K
08:08 416.44 416.49 416.35 416.35 0.0K
08:09 416.34 416.38 416.19 416.38 0.0K
08:10 416.32 416.80 416.13 416.79 0.0K
08:11 416.78 416.78 416.58 416.58 0.0K
08:12 416.54 416.69 416.54 416.67 0.0K
08:13 416.74 416.89 416.74 416.85 0.0K
08:14 417.22 417.22 417.01 417.01 0.0K
08:15 417.01 417.26 416.89 417.26 0.0K
08:16 417.08 417.51 417.08 417.51 0.0K
08:17 417.46 417.46 417.28 417.28 0.0K
08:18 417.17 417.85 417.17 417.68 0.0K
08:19 417.70 417.80 417.70 417.80 0.0K
08:20 417.70 417.70 417.53 417.53 0.0K
08:21 417.52 417.52 417.43 417.43 0.0K
08:22 417.35 417.59 417.35 417.59 0.0K
08:23 417.91 418.34 417.91 418.34 0.0K
08:24 418.25 418.25 418.10 418.10 0.0K
08:25 418.14 418.14 417.78 417.78 0.0K
08:26 417.80 417.80 417.73 417.79 0.0K
08:27 417.85 417.85 417.70 417.72 0.0K
08:28 417.69 417.76 417.69 417.72 0.0K
08:29 417.47 417.60 417.47 417.53 0.0K
08:30 417.25 417.61 417.25 417.61 0.0K
08:31 417.70 417.70 417.47 417.70 0.0K
08:32 417.64 417.64 417.45 417.52 0.0K
08:33 417.49 417.49 417.28 417.28 0.0K
08:34 417.41 417.49 417.41 417.49 0.0K
08:35 417.52 417.52 417.40 417.40 0.0K
08:36 417.37 417.52 417.18 417.52 0.0K
08:37 417.37 417.81 417.37 417.81 0.0K
08:38 417.78 418.18 417.74 418.18 0.0K
08:39 418.21 418.51 418.17 418.17 0.0K
08:40 418.22 418.23 418.05 418.16 0.0K
08:41 418.11 418.25 418.11 418.25 0.0K
08:42 418.13 418.13 418.05 418.09 0.0K
08:43 417.98 418.13 417.88 417.88 0.0K
08:44 418.06 418.24 417.92 418.18 0.0K
08:45 418.26 418.86 418.26 418.57 0.0K
08:46 418.59 418.59 418.42 418.47 0.0K
08:47 418.88 419.61 418.88 419.43 0.0K
08:48 419.47 419.47 419.32 419.46 0.0K
08:49 419.52 419.65 419.51 419.65 0.0K
08:50 419.76 420.19 419.59 420.19 0.0K
08:51 419.78 419.95 419.78 419.94 0.0K
08:52 419.78 419.93 419.55 419.55 0.0K
08:53 419.63 419.63 419.26 419.29 0.0K
08:54 419.25 419.25 419.18 419.18 0.0K
08:55 419.23 419.25 419.22 419.22 0.0K
08:56 419.17 419.18 418.92 418.92 0.0K
08:57 418.82 419.20 418.82 419.03 0.0K
08:58 418.96 419.07 418.96 419.07 0.0K
08:59 418.81 419.08 418.81 419.08 0.0K
09:00 418.85 418.94 418.85 418.91 0.0K
09:01 418.85 418.85 418.73 418.73 0.0K
09:02 418.76 418.83 418.70 418.79 0.0K
09:03 418.64 418.78 418.64 418.73 0.0K
09:04 418.93 418.96 418.81 418.81 0.0K
09:05 418.74 418.86 418.74 418.74 0.0K
09:06 418.67 418.73 418.61 418.68 0.0K
09:07 418.74 418.74 418.58 418.61 0.0K
09:08 418.49 418.53 418.38 418.38 0.0K
09:09 418.37 418.41 418.35 418.35 0.0K
09:10 418.43 418.45 418.38 418.45 0.0K
09:11 418.44 418.48 418.29 418.48 0.0K
09:12 418.52 418.52 418.29 418.41 0.0K
09:13 418.37 418.37 418.26 418.34 0.0K
09:14 418.34 418.34 418.23 418.23 0.0K
09:15 418.04 418.18 418.04 418.07 0.0K
09:16 418.09 418.14 418.07 418.08 0.0K
09:17 417.99 418.10 417.99 418.08 0.0K
09:18 417.98 418.22 417.98 418.16 0.0K
09:19 418.17 418.31 418.17 418.30 0.0K
09:20 418.37 418.40 418.37 418.39 0.0K
09:21 418.32 418.35 418.16 418.33 0.0K
09:22 418.28 418.32 418.25 418.31 0.0K
09:23 418.36 418.66 418.36 418.66 0.0K
09:24 418.65 418.67 418.62 418.65 0.0K
09:25 418.66 418.68 418.52 418.52 0.0K
09:26 418.41 418.53 418.41 418.45 0.0K
09:27 418.48 418.48 418.41 418.42 0.0K
09:28 418.38 418.50 418.37 418.42 0.0K
09:29 418.47 418.60 418.47 418.60 0.0K
09:30 418.45 418.69 418.45 418.69 0.0K
09:31 418.77 418.94 418.77 418.94 0.0K
09:32 418.86 418.88 418.63 418.75 0.0K
09:33 418.67 418.67 418.58 418.58 0.0K
09:34 418.55 418.57 418.46 418.46 0.0K
09:35 418.51 418.62 418.51 418.62 0.0K
09:36 418.59 418.63 418.53 418.62 0.0K
09:37 418.77 418.79 418.73 418.79 0.0K
09:38 418.78 418.78 418.41 418.48 0.0K
09:39 418.25 418.36 418.07 418.07 0.0K
09:40 417.97 418.11 417.90 417.90 0.0K
09:41 417.83 418.01 417.83 418.01 0.0K
09:42 417.94 418.10 417.87 417.87 0.0K
09:43 418.23 418.23 418.00 418.19 0.0K
09:44 418.21 418.21 418.01 418.01 0.0K
09:45 418.00 418.04 417.88 418.04 0.0K
09:46 418.05 418.05 417.93 417.93 0.0K
09:47 417.93 418.01 417.84 418.01 0.0K
09:48 417.97 418.03 417.97 418.03 0.0K
09:49 418.03 418.12 417.95 418.12 0.0K
09:50 417.99 417.99 417.84 417.84 0.0K
09:51 417.73 417.82 417.73 417.74 0.0K
09:52 417.70 417.70 417.55 417.55 0.0K
09:53 417.52 417.58 417.52 417.52 0.0K
09:54 417.33 417.34 417.21 417.21 0.0K
09:55 417.06 417.06 416.97 416.98 0.0K
09:56 416.90 416.90 416.87 416.87 0.0K
09:57 416.91 416.92 416.85 416.92 0.0K
09:58 416.98 417.11 416.98 417.07 0.0K
09:59 416.96 417.05 416.95 417.05 0.0K
10:00 417.16 417.19 417.14 417.14 0.0K
10:01 417.14 417.21 417.04 417.09 0.0K
10:02 417.30 417.30 417.05 417.15 0.0K
10:03 417.15 417.23 417.15 417.23 0.0K
10:04 417.31 417.34 417.25 417.26 0.0K
10:05 417.29 417.36 417.29 417.36 0.0K
10:06 417.37 417.37 417.34 417.34 0.0K
10:07 417.33 417.39 417.21 417.39 0.0K
10:08 417.36 417.36 417.28 417.28 0.0K
10:09 417.39 417.47 417.24 417.47 0.0K
10:10 417.40 417.48 417.39 417.39 0.0K
10:11 417.42 417.49 417.41 417.41 0.0K
10:12 417.42 417.50 417.41 417.50 0.0K
10:13 417.47 417.47 417.38 417.39 0.0K
10:14 417.51 417.51 417.24 417.37 0.0K
10:15 417.25 417.33 417.25 417.30 0.0K
10:16 417.28 417.36 417.20 417.36 0.0K
10:17 417.28 417.39 417.26 417.26 0.0K
10:18 417.12 417.22 417.12 417.22 0.0K
10:19 417.14 417.22 417.14 417.17 0.0K
10:20 417.07 417.15 417.05 417.15 0.0K
10:21 417.04 417.22 417.04 417.22 0.0K
10:22 417.20 417.29 417.18 417.29 0.0K
10:23 417.33 417.53 417.33 417.53 0.0K
10:24 417.43 417.43 417.32 417.32 0.0K
10:25 417.43 417.43 417.29 417.37 0.0K
10:26 417.38 417.50 417.38 417.48 0.0K
10:27 417.45 417.51 417.45 417.50 0.0K
10:28 417.51 417.58 417.49 417.52 0.0K
10:29 417.44 417.48 417.44 417.48 0.0K
10:30 417.50 417.52 417.48 417.48 0.0K
10:31 417.45 417.48 417.45 417.48 0.0K
10:32 417.45 417.45 417.34 417.34 0.0K
10:33 417.29 417.32 417.25 417.32 0.0K
10:34 417.27 417.31 417.27 417.31 0.0K
10:35 417.31 417.33 417.29 417.32 0.0K
10:36 417.28 417.32 417.28 417.32 0.0K
10:37 417.25 417.25 417.17 417.17 0.0K
10:38 417.15 417.28 417.15 417.18 0.0K
10:39 417.21 417.21 417.04 417.04 0.0K
10:40 417.11 417.11 417.03 417.03 0.0K
10:41 417.01 417.03 416.89 416.89 0.0K
10:42 416.87 416.94 416.86 416.94 0.0K
10:43 416.94 416.98 416.94 416.94 0.0K
10:44 416.92 417.11 416.92 417.11 0.0K
10:45 417.08 417.08 416.95 416.95 0.0K
10:46 416.90 417.01 416.87 417.01 0.0K
10:47 416.98 417.01 416.94 416.94 0.0K
10:48 416.93 417.01 416.92 417.00 0.0K
10:49 417.09 417.09 416.99 416.99 0.0K
10:50 416.90 417.03 416.90 416.98 0.0K
10:51 416.97 416.98 416.89 416.91 0.0K
10:52 416.86 416.91 416.80 416.91 0.0K
10:53 416.95 416.95 416.83 416.90 0.0K
10:54 416.95 416.95 416.89 416.89 0.0K
10:55 416.94 416.95 416.85 416.85 0.0K
10:56 416.72 416.87 416.72 416.81 0.0K
10:57 416.86 416.88 416.78 416.88 0.0K
10:58 416.89 416.89 416.58 416.75 0.0K
10:59 416.71 416.77 416.70 416.77 0.0K
11:00 416.72 416.72 416.61 416.69 0.0K
11:01 416.65 416.72 416.56 416.67 0.0K
11:02 416.63 416.63 416.51 416.51 0.0K
11:03 416.51 416.53 416.37 416.42 0.0K
11:04 416.41 416.41 416.33 416.33 0.0K
11:05 416.32 416.32 416.16 416.16 0.0K
11:06 416.05 416.15 416.04 416.04 0.0K
11:07 415.98 415.99 415.98 415.99 0.0K
11:08 415.97 415.97 415.76 415.89 0.0K
11:09 415.86 415.94 415.86 415.87 0.0K
11:10 415.88 415.93 415.88 415.93 0.0K
11:11 416.01 416.01 415.66 415.66 0.0K
11:12 415.75 415.85 415.75 415.77 0.0K
11:13 415.79 415.79 415.69 415.69 0.0K
11:14 415.66 415.75 415.65 415.75 0.0K
11:15 415.81 415.92 415.80 415.92 0.0K
11:16 415.97 415.99 415.93 415.99 0.0K
11:17 415.99 416.06 415.89 416.06 0.0K
11:18 415.88 415.88 415.87 415.87 0.0K
11:19 415.90 415.96 415.82 415.94 0.0K
11:20 415.96 415.96 415.81 415.81 0.0K
11:21 416.01 416.01 415.83 415.83 0.0K
11:22 415.81 416.04 415.81 416.03 0.0K
11:23 416.07 416.07 415.96 415.96 0.0K
11:24 416.05 416.07 416.02 416.07 0.0K
11:25 416.00 416.13 416.00 416.09 0.0K
11:26 416.18 416.18 416.13 416.18 0.0K
11:27 415.98 416.17 415.98 416.17 0.0K
11:28 416.18 416.23 416.02 416.23 0.0K
11:29 416.18 416.18 416.12 416.15 0.0K
11:30 416.16 416.26 416.01 416.26 0.0K
11:31 416.33 416.34 416.30 416.30 0.0K
11:32 416.33 416.38 416.32 416.38 0.0K
11:33 416.24 416.26 416.22 416.23 0.0K
11:34 416.23 416.28 416.23 416.28 0.0K
11:35 416.26 416.42 416.26 416.39 0.0K
11:36 416.39 416.47 416.38 416.47 0.0K
11:37 416.54 416.57 416.54 416.55 0.0K
11:38 416.52 416.55 416.52 416.53 0.0K
11:39 416.51 416.52 416.50 416.51 0.0K
11:40 416.43 416.43 416.33 416.33 0.0K
11:41 416.36 416.38 416.36 416.38 0.0K
11:42 416.38 416.45 416.38 416.41 0.0K
11:43 416.44 416.47 416.44 416.46 0.0K
11:44 416.46 416.50 416.42 416.42 0.0K
11:45 416.46 416.48 416.36 416.36 0.0K
11:46 416.41 416.41 416.32 416.32 0.0K
11:47 416.32 416.51 416.32 416.50 0.0K
11:48 416.49 416.49 416.34 416.40 0.0K
11:49 416.39 416.47 416.39 416.47 0.0K
11:50 416.44 416.44 416.35 416.41 0.0K
11:51 416.50 416.57 416.50 416.54 0.0K
11:52 416.49 416.53 416.43 416.45 0.0K
11:53 416.46 416.46 416.27 416.27 0.0K
11:54 416.30 416.30 416.25 416.28 0.0K
11:55 416.29 416.37 416.27 416.37 0.0K
11:56 416.31 416.31 416.26 416.27 0.0K
11:57 416.31 416.51 416.31 416.51 0.0K
11:58 416.51 416.59 416.51 416.59 0.0K
11:59 416.58 416.60 416.53 416.59 0.0K
12:00 416.62 416.83 416.62 416.83 0.0K
12:01 416.83 416.99 416.83 416.99 0.0K
12:02 417.16 417.27 417.16 417.27 0.0K
12:03 417.28 417.30 417.27 417.27 0.0K
12:04 417.25 417.31 417.25 417.31 0.0K
12:05 417.23 417.34 417.23 417.26 0.0K
12:06 417.26 417.31 417.26 417.28 0.0K
12:07 417.30 417.40 417.30 417.40 0.0K
12:08 417.42 417.49 417.34 417.49 0.0K
12:09 417.48 417.59 417.47 417.57 0.0K
12:10 417.58 417.61 417.55 417.55 0.0K
12:11 417.56 417.57 417.41 417.41 0.0K
12:12 417.34 417.36 417.33 417.36 0.0K
12:13 417.50 417.55 417.36 417.48 0.0K
12:14 417.45 417.51 417.35 417.37 0.0K
12:15 417.41 417.45 417.38 417.45 0.0K
12:16 417.47 417.55 417.47 417.53 0.0K
12:17 417.49 417.55 417.45 417.45 0.0K
12:18 417.41 417.41 417.26 417.26 0.0K
12:19 417.19 417.19 417.09 417.09 0.0K
12:20 417.12 417.13 417.10 417.11 0.0K
12:21 416.97 416.97 416.90 416.95 0.0K
12:22 416.98 416.99 416.88 416.88 0.0K
12:23 416.92 417.00 416.92 416.97 0.0K
12:24 416.94 416.96 416.93 416.93 0.0K
12:25 416.82 416.98 416.82 416.98 0.0K
12:26 416.94 416.94 416.87 416.94 0.0K
12:27 416.84 416.84 416.72 416.72 0.0K
12:28 416.71 416.77 416.71 416.77 0.0K
12:29 416.78 416.78 416.70 416.71 0.0K
12:30 416.72 416.72 416.69 416.71 0.0K
12:31 416.65 416.69 416.65 416.69 0.0K
12:32 416.78 416.82 416.70 416.82 0.0K
12:33 416.78 416.94 416.78 416.94 0.0K
12:34 416.86 417.08 416.86 417.08 0.0K
12:35 416.96 417.06 416.94 417.06 0.0K
12:36 417.00 417.00 416.77 416.98 0.0K
12:37 416.95 416.99 416.89 416.97 0.0K
12:38 416.96 417.04 416.95 417.04 0.0K
12:39 416.87 416.87 416.79 416.79 0.0K
12:40 416.83 416.92 416.83 416.83 0.0K
12:41 416.82 416.87 416.82 416.86 0.0K
12:42 416.96 417.01 416.89 417.01 0.0K
12:43 416.98 417.04 416.97 416.97 0.0K
12:44 416.89 416.92 416.85 416.92 0.0K
12:45 416.88 416.88 416.53 416.53 0.0K
12:46 416.62 416.65 416.55 416.65 0.0K
12:47 416.57 416.69 416.57 416.69 0.0K
12:48 416.69 416.77 416.69 416.73 0.0K
12:49 416.81 416.88 416.79 416.84 0.0K
12:50 416.77 416.87 416.73 416.78 0.0K
12:51 416.83 416.95 416.83 416.95 0.0K
12:52 416.90 416.90 416.83 416.84 0.0K
12:53 416.85 417.01 416.85 416.98 0.0K
12:54 417.01 417.01 416.95 416.96 0.0K
12:55 417.05 417.05 416.95 416.98 0.0K
12:56 416.92 416.99 416.89 416.89 0.0K
12:57 416.89 416.89 416.69 416.75 0.0K
12:58 416.80 416.91 416.80 416.91 0.0K
12:59 416.93 416.93 416.73 416.73 0.0K
13:00 416.77 416.80 416.74 416.80 0.0K
13:01 416.70 416.78 416.70 416.72 0.0K
13:02 416.73 416.89 416.73 416.89 0.0K
13:03 416.89 416.91 416.88 416.91 0.0K
13:04 416.86 416.86 416.78 416.78 0.0K
13:05 416.77 416.77 416.68 416.73 0.0K
13:06 416.79 416.86 416.79 416.86 0.0K
13:07 416.90 416.93 416.83 416.93 0.0K
13:08 416.98 416.98 416.86 416.93 0.0K
13:09 416.93 417.01 416.92 416.92 0.0K
13:10 416.97 416.97 416.93 416.96 0.0K
13:11 417.00 417.01 416.90 416.90 0.0K
13:12 416.94 417.04 416.94 417.04 0.0K
13:13 417.06 417.07 417.06 417.07 0.0K
13:14 417.07 417.21 417.06 417.21 0.0K
13:15 417.14 417.14 416.91 417.00 0.0K
13:16 417.07 417.15 417.06 417.15 0.0K
13:17 417.20 417.20 416.98 416.98 0.0K
13:18 416.95 417.02 416.92 417.02 0.0K
13:19 416.99 417.15 416.99 417.15 0.0K
13:20 417.19 417.25 417.08 417.25 0.0K
13:21 417.18 417.20 417.18 417.19 0.0K
13:22 417.03 417.10 417.03 417.09 0.0K
13:23 417.13 417.13 417.04 417.04 0.0K
13:24 417.10 417.10 416.95 416.95 0.0K
13:25 416.91 417.01 416.88 417.01 0.0K
13:26 417.04 417.08 416.97 417.00 0.0K
13:27 416.97 417.08 416.88 417.08 0.0K
13:28 417.15 417.27 417.15 417.23 0.0K
13:29 417.22 417.32 417.20 417.20 0.0K
13:30 417.21 417.21 417.00 417.00 0.0K
13:31 417.01 417.20 417.01 417.20 0.0K
13:32 417.14 417.16 416.98 416.98 0.0K
13:33 417.03 417.11 417.03 417.11 0.0K
13:34 417.08 417.18 417.08 417.10 0.0K
13:35 417.04 417.06 416.76 416.76 0.0K
13:36 416.95 417.00 416.95 417.00 0.0K
13:37 416.98 417.13 416.98 417.13 0.0K
13:38 417.19 417.19 417.09 417.19 0.0K
13:39 417.29 417.29 417.18 417.26 0.0K
13:40 417.25 417.36 417.13 417.13 0.0K
13:41 417.01 417.01 416.95 416.95 0.0K
13:42 416.96 417.17 416.96 417.14 0.0K
13:43 417.19 417.19 417.05 417.17 0.0K
13:44 417.06 417.06 416.95 416.95 0.0K
13:45 417.00 417.00 416.95 416.95 0.0K
13:46 416.96 417.17 416.96 417.17 0.0K
13:47 417.17 417.30 417.15 417.30 0.0K
13:48 417.26 417.27 417.11 417.27 0.0K
13:49 417.27 417.28 417.25 417.25 0.0K
13:50 417.22 417.22 417.15 417.16 0.0K
13:51 417.14 417.14 417.03 417.11 0.0K
13:52 417.06 417.06 416.95 416.96 0.0K
13:53 417.20 417.24 417.10 417.24 0.0K
13:54 417.24 417.34 417.24 417.34 0.0K
13:55 417.40 417.54 417.40 417.54 0.0K
13:56 417.68 417.69 417.62 417.69 0.0K
13:57 417.67 417.68 417.53 417.53 0.0K
13:58 417.61 417.61 417.46 417.47 0.0K
13:59 417.40 417.51 417.27 417.27 0.0K
14:00 417.17 417.17 417.17 417.17 0.0K
14:01 417.17 417.18 417.17 417.17 0.0K
14:02 417.17 417.17 417.07 417.15 0.0K
14:03 417.15 417.18 417.15 417.17 0.0K
14:04 417.16 417.17 417.16 417.17 0.0K
14:05 417.17 417.17 417.16 417.17 0.0K
14:06 417.08 417.11 416.74 417.08 0.0K
14:07 417.06 417.06 416.85 416.85 0.0K
14:08 417.01 417.01 416.85 417.01 0.0K
14:09 416.85 417.01 416.85 416.99 0.0K
14:10 416.86 417.06 416.86 417.06 0.0K
14:11 417.06 417.06 416.91 416.91 0.0K
14:12 416.83 416.92 416.83 416.91 0.0K
14:13 416.91 416.91 416.56 416.56 0.0K
14:14 416.64 416.92 416.64 416.92 0.0K
14:15 416.94 416.95 416.81 416.95 0.0K
14:16 416.81 416.93 416.81 416.93 0.0K
14:17 416.93 416.95 416.93 416.95 0.0K
14:18 416.95 416.95 416.78 416.78 0.0K
14:19 416.64 416.93 416.64 416.93 0.0K
14:20 416.94 416.95 416.94 416.95 0.0K
14:21 417.20 417.20 417.20 417.20 0.0K
14:22 417.20 417.47 417.20 417.47 0.0K
14:23 417.47 417.47 417.47 417.47 0.0K
14:24 417.47 417.47 417.47 417.47 0.0K
14:25 417.47 417.47 417.47 417.47 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 414.34 420.19 414.34 417.47 0.0M
2025-09-25 414.47 417.61 411.63 413.27 0.0M
2025-09-24 421.45 421.94 414.80 415.83 0.0M
2025-09-23 419.31 423.37 418.01 421.99 0.0M
2025-09-22 413.36 419.57 412.89 418.99 0.0M
2025-09-19 413.77 416.48 412.39 413.57 0.0M
2025-09-18 417.35 417.35 410.56 414.08 0.0M
2025-09-17 418.65 421.23 415.01 416.36 0.0M
2025-09-15 416.18 419.07 415.50 417.69 0.0M
2025-09-12 414.23 416.71 412.48 415.42 0.0M
2025-09-11 406.78 415.88 406.78 414.00 0.0M
2025-09-10 405.66 408.55 405.48 405.99 0.0M
2025-09-09 407.15 407.25 403.74 405.91 0.0M
2025-09-08 406.19 406.46 403.10 406.06 0.0M
2025-09-05 403.20 407.29 401.97 404.36 0.0M
2025-09-04 398.95 400.55 397.18 399.92 0.0M
2025-09-03 399.59 402.72 397.72 399.76 0.0M
2025-09-02 392.97 399.43 390.46 398.93 0.0M
2025-09-01 394.72 396.17 393.93 395.93 0.0M
2025-08-29 395.86 395.86 393.11 393.61 0.0M
2025-08-28 391.81 397.31 390.48 395.95 0.0M
2025-08-27 385.73 392.54 382.40 392.13 0.0M
2025-08-26 389.22 391.10 386.96 387.47 0.0M
2025-08-25 395.02 396.06 388.52 388.91 0.0M
2025-08-22 390.31 396.83 389.36 395.69 0.0M
2025-08-21 387.59 391.18 386.50 389.62 0.0M
2025-08-20 388.66 390.48 387.07 387.79 0.0M
2025-08-19 386.31 389.32 386.24 387.92 0.0M
2025-08-18 387.85 389.06 385.39 388.65 0.0M
2025-08-15 388.53 392.18 388.53 389.61 0.0M
2025-08-14 390.37 390.37 385.41 386.75 0.0M
2025-08-13 395.79 396.52 393.29 393.87 0.0M
2025-08-12 391.97 397.16 391.33 395.76 0.0M
2025-08-11 391.13 392.41 389.01 391.72 0.0M
2025-08-08 394.55 396.50 391.08 391.69 0.0M
2025-08-07 388.17 393.51 387.64 393.32 0.0M
2025-08-06 385.06 390.25 385.06 387.85 0.0M
2025-08-05 377.89 383.70 377.89 383.54 0.0M
2025-08-04 382.29 382.75 375.47 377.95 0.0M
2025-08-01 384.67 384.67 377.60 380.40 0.0M
2025-07-31 383.03 387.38 381.87 383.09 0.0M
2025-07-30 388.03 389.02 382.49 383.43 0.0M
2025-07-29 383.90 390.49 381.39 389.61 0.0M
2025-07-28 387.44 387.44 383.07 385.24 0.0M
2025-07-25 387.30 389.13 384.89 389.03 0.0M
2025-07-24 385.76 388.35 384.61 387.60 0.0M
2025-07-23 377.35 385.28 377.35 384.96 0.0M
2025-07-22 381.69 382.28 376.83 377.14 0.0M
2025-07-21 384.80 385.40 379.31 381.22 0.0M
2025-07-18 386.21 386.29 381.96 383.10 0.0M
2025-07-17 381.50 386.56 381.50 385.07 0.0M
2025-07-16 383.58 386.64 381.94 383.51 0.0M
2025-07-15 385.05 385.89 380.90 383.37 0.0M
2025-07-14 384.10 384.77 380.53 384.15 0.0M
2025-07-11 383.58 387.02 380.49 385.92 0.0M
2025-07-10 385.27 386.02 382.23 385.71 0.0M
2025-07-09 388.52 389.19 384.34 384.94 0.0M
2025-07-08 387.81 388.63 383.20 388.14 0.0M
2025-07-07 391.70 393.07 388.23 388.83 0.0M
2025-07-04 393.01 393.92 392.51 393.42 0.0M
2025-07-03 391.96 395.07 390.37 392.14 0.0M
2025-07-02 388.17 392.07 387.63 390.76 0.0M
2025-07-01 387.39 389.03 385.45 388.85 0.0M
2025-06-30 383.94 387.64 383.24 385.51 0.0M
2025-06-27 383.57 386.31 382.46 383.77 0.0M
2025-06-26 380.11 384.39 377.95 383.55 0.0M
2025-06-25 376.17 379.85 376.17 378.95 0.0M
2025-06-24 371.19 377.02 371.19 376.54 0.0M
2025-06-23 368.83 370.58 366.09 369.68 0.0M
2025-06-20 372.57 373.72 369.06 370.60 0.0M
2025-06-19 374.61 374.61 371.34 372.43 0.0M
2025-06-18 376.66 377.92 372.73 374.43 0.0M
2025-06-17 379.83 380.24 375.15 376.06 0.0M
2025-06-16 384.60 386.66 380.20 380.82 0.0M
2025-06-13 381.91 384.46 379.72 382.35 0.0M
2025-06-12 386.24 388.69 384.29 385.88 0.0M
2025-06-11 386.18 390.27 384.91 385.66 0.0M
2025-06-10 382.50 385.28 381.65 384.76 0.0M
2025-06-09 384.83 385.99 381.93 383.49 0.0M
2025-06-06 380.39 384.51 377.02 383.74 0.0M
2025-06-05 378.47 381.56 378.47 380.70 0.0M
2025-06-04 377.93 380.54 377.18 377.65 0.0M
2025-06-03 377.60 378.99 375.11 377.69 0.0M
2025-06-02 378.92 383.91 376.10 378.16 0.0M
2025-05-30 379.63 379.63 374.47 374.91 0.0M
2025-05-29 380.10 382.70 378.76 379.36 0.0M
2025-05-28 379.43 383.01 376.53 378.40 0.0M
2025-05-27 379.22 386.98 379.20 379.69 0.0M
2025-05-26 378.65 379.73 377.56 378.57 0.0M
2025-05-23 372.60 378.54 369.42 377.83 0.0M
2025-05-22 374.62 376.92 372.86 373.61 0.0M
2025-05-21 376.00 378.56 375.23 376.72 0.0M
2025-05-20 378.00 380.83 376.92 377.31 0.0M
2025-05-19 372.98 379.79 371.31 378.00 0.0M
2025-05-16 370.14 373.26 368.31 371.91 0.0M
2025-05-15 371.39 371.73 367.41 370.35 0.0M
2025-05-14 372.16 372.16 368.81 371.03 0.0M
2025-05-13 364.33 373.20 362.66 370.36 0.0M
2025-05-12 366.31 367.72 357.91 362.92 0.0M
2025-05-09 365.95 369.37 365.04 365.84 0.0M
2025-05-08 370.32 372.89 364.19 364.73 0.0M
2025-05-07 363.73 369.49 362.96 368.72 0.0M
2025-05-06 351.92 364.07 351.04 363.55 0.0M
2025-05-05 354.78 355.55 352.05 353.59 0.0M
2025-05-02 354.42 357.62 351.68 354.55 0.0M
2025-05-01 349.91 353.67 347.83 352.98 0.0M
2025-04-30 349.91 353.67 347.83 352.98 0.0M
2025-04-29 361.07 361.45 350.39 350.89 0.0M
2025-04-28 362.75 364.85 360.28 361.08 0.0M
2025-04-25 358.31 363.75 357.25 362.94 0.0M
2025-04-24 354.53 361.50 354.05 358.62 0.0M
2025-04-23 347.23 355.04 347.23 353.18 0.0M
2025-04-22 339.96 345.80 339.96 344.41 0.0M
2025-04-21 336.74 339.04 335.84 338.23 0.0M
2025-04-16 326.96 334.69 326.49 330.90 0.0M
2025-04-15 328.80 330.13 325.42 325.67 0.0M
2025-04-14 321.77 330.72 321.77 326.37 0.0M
2025-04-11 317.32 321.21 316.35 318.84 0.0M
2025-04-10 322.94 322.94 314.82 316.74 0.0M
2025-04-09 302.97 327.24 298.60 325.36 0.0M
2025-04-08 309.81 315.89 303.15 304.21 0.0M
2025-04-07 312.31 318.00 300.98 306.12 0.0M
2025-04-04 333.85 333.85 314.75 316.97 0.0M
2025-04-03 336.67 347.89 333.96 341.80 0.0M
2025-04-02 327.87 332.85 325.78 329.87 0.0M
2025-04-01 321.44 328.38 320.40 328.04 0.0M
2025-03-31 325.64 325.64 319.17 321.15 0.0M
2025-03-28 326.61 327.60 320.56 324.86 0.0M
2025-03-27 325.66 328.64 324.71 328.25 0.0M
2025-03-26 331.39 331.73 328.23 328.91 0.0M
2025-03-25 329.30 332.56 328.21 331.61 0.0M
2025-03-24 326.26 328.99 325.10 328.22 0.0M
2025-03-21 327.09 327.09 323.19 323.99 0.0M
2025-03-20 326.72 329.21 324.98 328.89 0.0M
2025-03-19 329.40 331.80 328.55 329.71 0.0M
2025-03-18 326.89 330.73 326.83 330.03 0.0M
2025-03-14 324.01 330.30 323.59 328.53 0.0M
2025-03-13 320.21 322.65 319.56 321.47 0.0M
2025-03-12 316.45 320.20 316.03 320.01 0.0M
2025-03-11 316.35 318.01 311.58 316.43 0.0M
2025-03-10 325.26 325.26 313.47 315.78 0.0M
2025-03-07 324.05 324.94 318.27 323.88 0.0M
2025-03-06 323.63 328.15 321.14 324.58 0.0M
2025-03-05 319.78 322.94 319.10 322.94 0.0M
2025-03-04 312.25 318.87 303.46 314.86 0.0M
2025-03-03 321.51 327.30 314.46 314.46 0.0M
2025-02-28 321.45 322.12 317.72 319.40 0.0M
2025-02-27 325.92 325.92 318.81 320.72 0.0M
2025-02-26 324.53 328.19 322.31 326.20 0.0M
2025-02-25 330.51 330.51 323.87 325.36 0.0M
2025-02-24 329.28 331.78 325.30 330.50 0.0M
2025-02-21 334.64 335.27 328.69 330.21 0.0M
2025-02-20 332.83 335.26 331.11 334.84 0.0M
2025-02-19 335.50 335.90 330.86 331.15 0.0M
2025-02-18 336.61 338.74 333.94 337.13 0.0M
2025-02-17 334.03 335.76 331.99 335.22 0.0M
2025-02-14 333.86 335.74 333.23 334.39 0.0M
2025-02-13 327.92 332.39 327.16 330.79 0.0M
2025-02-12 322.70 329.26 322.18 328.56 0.0M
2025-02-11 320.24 323.68 318.31 322.86 0.0M
2025-02-10 319.51 321.49 318.74 319.71 0.0M
2025-02-07 318.16 320.96 317.98 320.14 0.0M
2025-02-06 315.42 319.85 314.33 319.58 0.0M
2025-02-05 314.80 319.41 312.36 315.59 0.0M
2025-02-04 314.45 320.75 313.93 316.77 0.0M
2025-01-31 315.23 320.27 309.15 310.85 0.0M
2025-01-30 316.12 322.20 313.82 319.46 0.0M
2025-01-29 312.22 315.81 310.51 315.03 0.0M
2025-01-28 311.69 314.83 311.51 313.35 0.0M
2025-01-27 310.13 311.75 307.90 310.14 0.0M
2025-01-24 313.55 316.79 313.41 315.29 0.0M
2025-01-23 309.87 314.44 306.46 312.41 0.0M
2025-01-22 304.81 311.71 303.28 309.31 0.0M
2025-01-21 300.96 305.60 300.20 303.57 0.0M
2025-01-20 302.36 304.83 300.94 303.93 0.0M
2025-01-17 298.42 302.36 298.28 298.78 0.0M
2025-01-16 300.89 301.17 297.06 297.71 0.0M
2025-01-15 302.08 303.87 300.46 303.08 0.0M
2025-01-14 299.13 303.26 298.98 300.06 0.0M
2025-01-13 295.23 298.52 293.75 297.52 0.0M
2025-01-10 300.07 300.64 295.82 296.67 0.0M
2025-01-09 301.46 306.07 301.46 302.16 0.0M
2025-01-08 303.89 303.89 300.19 301.91 0.0M
2025-01-07 301.42 306.94 301.42 306.11 0.0M
2025-01-06 300.42 305.48 299.95 301.87 0.0M
2025-01-03 301.09 301.28 294.93 295.32 0.0M
2025-01-02 297.80 301.17 297.80 300.18 0.0M