S

MXXCP
🏛️ 멕시코 →
517.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 514.62 514.62 514.21 514.38 169.2K
07:31 514.39 514.39 514.00 514.00 336.9K
07:32 514.30 514.30 514.06 514.06 73.7K
07:33 514.07 514.07 513.38 513.65 26.6K
07:34 513.81 513.94 513.59 513.74 23.7K
07:35 514.42 514.50 514.42 514.50 364.9K
07:36 514.39 514.45 514.33 514.33 457.7K
07:37 514.42 514.50 514.23 514.23 342.1K
07:38 514.32 514.49 514.32 514.41 40.1K
07:39 514.38 514.45 514.38 514.45 279.0K
07:40 514.64 514.84 514.64 514.84 232.7K
07:41 514.82 514.82 514.68 514.68 59.8K
07:42 514.98 515.24 514.82 514.94 31.2K
07:43 514.94 514.99 514.94 514.99 380.1K
07:44 514.94 515.07 514.93 515.07 22.7K
07:45 514.43 514.70 514.43 514.58 354.4K
07:46 514.67 514.71 514.53 514.53 547.1K
07:47 514.91 515.18 514.91 515.18 62.3K
07:48 515.27 515.61 515.27 515.61 28.2K
07:49 515.39 515.51 515.32 515.51 93.3K
07:50 515.61 515.61 515.27 515.33 43.5K
07:51 515.38 515.45 515.29 515.42 63.5K
07:52 515.42 515.59 515.42 515.59 332.8K
07:53 515.67 515.88 515.67 515.78 140.4K
07:54 515.65 515.69 515.55 515.55 167.3K
07:55 515.55 515.55 515.46 515.46 298.9K
07:56 515.51 515.62 515.49 515.49 38.2K
07:57 515.47 515.81 515.45 515.77 95.2K
07:58 515.78 515.90 515.78 515.79 123.7K
07:59 515.63 515.76 515.53 515.53 1,110.5K
08:00 515.47 515.91 515.47 515.80 77.5K
08:01 516.17 516.25 516.16 516.25 71.7K
08:02 516.18 516.19 515.97 515.97 79.7K
08:03 516.02 516.02 515.92 515.99 62.8K
08:04 516.00 516.00 515.87 515.87 89.2K
08:05 515.75 515.91 515.75 515.91 48.9K
08:06 515.97 515.97 515.90 515.90 255.1K
08:07 515.92 516.00 515.92 515.96 44.6K
08:08 515.76 515.97 515.76 515.92 88.0K
08:09 515.83 515.83 515.71 515.71 106.6K
08:10 515.79 515.90 515.79 515.90 106.7K
08:11 515.74 515.82 515.74 515.78 58.5K
08:12 515.72 515.78 515.70 515.71 115.5K
08:13 515.76 515.84 515.76 515.83 392.2K
08:14 515.73 515.73 515.66 515.69 75.4K
08:15 515.79 515.79 515.76 515.78 75.5K
08:16 515.81 515.99 515.81 515.84 161.5K
08:17 515.89 516.01 515.84 515.87 107.5K
08:18 515.90 515.99 515.84 515.99 108.3K
08:19 515.91 515.91 515.87 515.87 331.4K
08:20 515.91 515.91 515.64 515.64 51.0K
08:21 515.81 515.83 515.76 515.79 63.1K
08:22 515.65 515.77 515.58 515.77 134.9K
08:23 515.73 515.84 515.65 515.84 194.1K
08:24 515.63 515.72 515.63 515.72 253.8K
08:25 515.59 515.66 515.59 515.66 61.3K
08:26 515.67 515.67 515.59 515.60 142.5K
08:27 515.68 515.68 515.67 515.67 94.7K
08:28 515.79 516.12 515.79 516.12 99.1K
08:29 516.06 516.22 516.06 516.20 63.7K
08:30 516.21 516.25 516.20 516.20 152.8K
08:31 516.24 516.68 516.24 516.68 86.7K
08:32 516.67 516.75 516.56 516.75 172.0K
08:33 516.63 516.84 516.63 516.72 175.8K
08:34 516.71 516.71 516.54 516.56 92.3K
08:35 516.44 516.44 516.34 516.41 55.7K
08:36 516.71 516.72 516.62 516.62 223.5K
08:37 516.53 516.53 516.32 516.38 174.0K
08:38 516.33 516.39 516.32 516.32 69.7K
08:39 516.33 516.48 516.33 516.35 49.5K
08:40 516.34 517.22 516.34 516.87 142.9K
08:41 516.88 516.89 516.81 516.81 60.5K
08:42 516.81 517.26 516.81 517.26 148.9K
08:43 517.23 517.26 517.14 517.14 73.1K
08:44 517.21 517.21 517.04 517.06 69.2K
08:45 517.13 517.17 517.13 517.13 63.8K
08:46 517.26 517.42 517.26 517.42 175.1K
08:47 517.37 517.37 517.25 517.25 140.6K
08:48 517.15 517.45 517.15 517.41 101.1K
08:49 517.30 517.30 517.11 517.11 355.1K
08:50 517.14 517.14 517.06 517.11 95.1K
08:51 517.07 517.07 516.92 516.92 128.1K
08:52 516.90 517.20 516.90 517.10 115.5K
08:53 517.08 517.15 516.91 517.15 260.3K
08:54 516.97 517.00 516.87 516.91 71.9K
08:55 516.83 517.07 516.83 517.07 122.1K
08:56 517.07 517.07 516.93 516.93 89.5K
08:57 516.94 516.99 516.85 516.90 199.5K
08:58 517.02 517.23 517.02 517.12 180.3K
08:59 516.97 517.43 516.97 517.43 142.6K
09:00 517.38 517.39 517.35 517.35 88.5K
09:01 517.18 517.23 517.14 517.14 74.5K
09:02 517.22 517.22 517.17 517.17 102.3K
09:03 517.07 517.14 517.03 517.03 123.8K
09:04 517.07 517.07 517.01 517.01 115.7K
09:05 517.04 517.10 517.04 517.06 207.3K
09:06 517.07 517.09 517.03 517.09 110.9K
09:07 517.01 517.04 516.97 517.04 142.0K
09:08 517.01 517.53 517.01 517.45 246.5K
09:09 517.35 517.44 517.28 517.44 154.8K
09:10 517.43 517.43 517.27 517.35 146.3K
09:11 517.21 517.36 517.21 517.30 88.9K
09:12 517.22 517.22 517.13 517.13 70.3K
09:13 516.94 516.98 516.78 516.98 204.1K
09:14 516.91 516.91 516.74 516.81 153.2K
09:15 516.75 516.78 516.68 516.68 104.5K
09:16 516.59 516.72 516.59 516.72 428.5K
09:17 516.86 516.94 516.86 516.93 61.6K
09:18 516.91 516.91 516.67 516.67 61.0K
09:19 516.66 516.66 516.55 516.55 129.8K
09:20 516.54 516.64 516.54 516.64 63.7K
09:21 516.48 517.39 516.48 517.39 179.9K
09:22 517.38 517.44 517.29 517.29 50.4K
09:23 517.38 517.45 517.29 517.29 130.8K
09:24 517.32 517.32 517.11 517.15 71.8K
09:25 517.08 517.08 517.05 517.05 86.3K
09:26 517.00 517.05 517.00 517.03 67.1K
09:27 517.04 517.48 517.04 517.36 241.5K
09:28 517.25 517.25 517.14 517.15 168.2K
09:29 517.16 517.16 516.98 516.98 73.6K
09:30 516.87 517.06 516.87 517.06 184.2K
09:31 517.07 517.15 517.06 517.06 136.7K
09:32 517.14 517.66 517.14 517.66 207.5K
09:33 517.61 517.61 517.44 517.44 88.2K
09:34 517.37 517.37 517.27 517.27 140.2K
09:35 517.10 517.65 517.10 517.65 171.5K
09:36 517.58 517.58 517.40 517.42 156.0K
09:37 517.43 517.43 517.34 517.34 194.9K
09:38 517.37 517.38 517.29 517.30 73.5K
09:39 517.29 517.35 517.29 517.35 65.8K
09:40 517.25 517.28 517.20 517.28 252.3K
09:41 517.28 517.34 517.28 517.30 131.3K
09:42 517.18 517.28 517.18 517.26 116.9K
09:43 517.32 517.54 517.27 517.54 2,133.7K
09:44 517.76 517.76 517.70 517.75 103.8K
09:45 517.62 517.62 517.56 517.56 148.1K
09:46 517.56 517.65 517.56 517.61 135.7K
09:47 517.66 517.66 517.58 517.58 122.3K
09:48 517.52 517.54 517.34 517.34 203.9K
09:49 517.41 517.41 517.20 517.20 287.9K
09:50 517.47 517.71 517.47 517.65 401.9K
09:51 517.63 517.69 517.63 517.66 150.8K
09:52 517.68 517.68 517.47 517.51 122.9K
09:53 517.54 518.02 517.51 517.94 671.9K
09:54 517.86 517.86 517.65 517.65 374.6K
09:55 517.70 517.70 517.59 517.60 153.6K
09:56 517.63 517.63 517.59 517.61 228.0K
09:57 517.66 518.10 517.66 518.04 641.9K
09:58 517.87 517.87 517.83 517.83 116.7K
09:59 517.82 517.86 517.80 517.80 88.2K
10:00 517.81 517.83 517.77 517.77 104.8K
10:01 517.81 518.29 517.81 518.29 216.0K
10:02 518.33 518.33 518.11 518.11 89.4K
10:03 518.09 518.14 518.07 518.14 489.4K
10:04 518.16 518.16 518.02 518.02 144.3K
10:05 518.02 518.17 517.82 518.17 180.8K
10:06 518.13 518.13 518.01 518.01 173.7K
10:07 517.89 517.89 517.68 517.68 207.4K
10:08 517.61 517.90 517.61 517.87 193.7K
10:09 517.89 517.89 517.87 517.87 185.1K
10:10 517.83 517.83 517.68 517.70 166.4K
10:11 517.58 517.59 517.58 517.59 331.7K
10:12 517.60 517.72 517.60 517.62 329.6K
10:13 517.58 517.83 517.57 517.83 269.7K
10:14 517.76 517.76 517.61 517.63 148.8K
10:15 517.60 517.63 517.58 517.58 1,110.4K
10:16 517.49 517.97 517.49 517.95 213.5K
10:17 517.92 517.92 517.81 517.81 69.7K
10:18 517.82 517.82 517.79 517.79 82.8K
10:19 517.65 517.75 517.63 517.75 94.0K
10:20 517.75 517.75 517.74 517.74 65.3K
10:21 518.00 518.00 517.93 517.93 305.1K
10:22 518.03 518.09 518.03 518.09 205.1K
10:23 518.09 518.10 518.05 518.09 210.2K
10:24 518.10 518.12 518.07 518.07 223.9K
10:25 517.97 517.98 517.94 517.94 164.1K
10:26 517.85 517.85 517.75 517.75 276.7K
10:27 517.69 517.69 517.53 517.61 136.3K
10:28 517.91 517.92 517.86 517.86 147.5K
10:29 517.87 517.88 517.83 517.88 167.4K
10:30 517.92 517.93 517.88 517.88 271.7K
10:31 517.77 517.85 517.74 517.74 115.5K
10:32 517.70 518.01 517.70 518.00 391.0K
10:33 518.01 518.04 518.01 518.04 82.0K
10:34 517.96 518.07 517.95 518.07 200.7K
10:35 517.98 518.01 517.92 517.92 110.0K
10:36 518.43 518.45 518.33 518.33 369.5K
10:37 518.25 518.33 518.17 518.23 109.9K
10:38 517.87 517.87 517.81 517.86 105.2K
10:39 517.86 518.01 517.86 517.89 112.9K
10:40 518.08 518.16 517.98 517.98 196.3K
10:41 517.75 517.81 517.72 517.80 350.0K
10:42 517.67 517.96 517.67 517.82 175.5K
10:43 517.67 517.67 517.37 517.37 193.6K
10:44 517.34 517.84 517.34 517.82 248.4K
10:45 517.73 517.73 517.54 517.56 62.0K
10:46 517.60 517.72 517.60 517.72 81.8K
10:47 517.74 517.82 517.74 517.82 76.4K
10:48 517.84 517.84 517.69 517.69 205.8K
10:49 517.67 517.67 517.53 517.53 437.1K
10:50 517.79 517.84 517.79 517.80 491.0K
10:51 517.76 517.76 517.66 517.67 432.4K
10:52 517.67 517.67 517.64 517.67 889.6K
10:53 517.69 517.70 517.63 517.70 203.0K
10:54 517.73 517.73 517.71 517.72 587.8K
10:55 517.73 517.73 517.65 517.65 598.0K
10:56 517.54 517.57 517.50 517.55 488.6K
10:57 517.49 517.49 517.35 517.35 297.6K
10:58 517.27 517.84 517.25 517.77 337.8K
10:59 517.78 517.85 517.70 517.70 162.6K
11:00 517.73 518.19 517.73 518.19 224.8K
11:01 518.16 518.16 517.98 517.98 182.8K
11:02 518.01 518.04 517.85 517.85 67.4K
11:03 517.71 517.75 517.70 517.75 188.4K
11:04 517.75 517.79 517.75 517.77 52.3K
11:05 517.74 517.75 517.62 517.62 239.9K
11:06 517.52 517.97 517.34 517.97 309.5K
11:07 517.94 517.94 517.78 517.78 472.1K
11:08 517.92 517.96 517.86 517.96 119.8K
11:09 517.90 517.90 517.68 517.72 259.4K
11:10 517.79 517.84 517.77 517.84 279.3K
11:11 517.94 517.94 517.85 517.85 367.9K
11:12 518.13 518.43 518.13 518.35 387.5K
11:13 518.30 518.30 518.23 518.25 202.2K
11:14 518.19 518.21 518.09 518.09 203.5K
11:15 518.05 518.12 518.05 518.12 370.9K
11:16 518.16 518.16 517.96 517.96 271.5K
11:17 517.90 517.96 517.90 517.96 365.8K
11:18 517.80 517.80 517.56 517.67 162.9K
11:19 517.87 517.92 517.87 517.89 279.6K
11:20 517.86 517.89 517.84 517.86 278.9K
11:21 517.76 517.82 517.76 517.77 160.6K
11:22 517.82 517.82 517.67 517.67 142.8K
11:23 517.68 518.02 517.68 518.02 431.2K
11:24 517.95 518.00 517.85 517.85 190.8K
11:25 517.84 517.84 517.77 517.79 341.0K
11:26 517.84 517.84 517.68 517.68 280.6K
11:27 517.90 518.06 517.72 517.72 288.4K
11:28 517.65 517.79 517.65 517.77 420.8K
11:29 517.71 517.71 517.54 517.54 174.8K
11:30 517.59 517.95 517.59 517.95 343.3K
11:31 517.91 517.94 517.84 517.85 97.9K
11:32 517.85 517.85 517.72 517.72 186.5K
11:33 517.72 517.74 517.64 517.64 309.0K
11:34 517.59 517.59 517.32 517.32 730.5K
11:35 517.31 517.48 517.19 517.48 329.4K
11:36 517.41 517.46 517.41 517.45 116.3K
11:37 517.46 517.56 517.45 517.45 213.1K
11:38 517.42 517.78 517.42 517.77 580.9K
11:39 517.84 517.84 517.64 517.64 143.6K
11:40 517.66 517.75 517.66 517.75 261.1K
11:41 517.80 517.96 517.80 517.93 342.8K
11:42 517.85 518.02 517.85 518.02 426.3K
11:43 517.99 518.03 517.99 518.03 162.1K
11:44 518.01 518.09 518.01 518.09 308.6K
11:45 517.94 517.97 517.91 517.91 131.2K
11:46 517.91 517.91 517.74 517.77 214.1K
11:47 517.87 517.87 517.76 517.87 150.8K
11:48 517.92 517.92 517.85 517.85 216.9K
11:49 517.90 517.90 517.85 517.86 206.8K
11:50 517.80 517.88 517.80 517.84 236.0K
11:51 517.87 517.87 517.74 517.76 148.8K
11:52 517.71 517.71 517.48 517.48 216.9K
11:53 517.71 517.71 517.59 517.59 508.6K
11:54 517.50 517.50 517.42 517.42 378.5K
11:55 517.40 517.72 517.40 517.68 317.6K
11:56 517.63 517.63 517.61 517.61 196.1K
11:57 517.62 517.62 517.48 517.48 201.3K
11:58 517.45 517.46 517.38 517.38 151.2K
11:59 517.43 517.67 517.42 517.67 270.7K
12:00 517.68 517.70 517.68 517.69 163.5K
12:01 517.63 517.68 517.60 517.60 311.7K
12:02 517.59 517.60 517.52 517.52 300.9K
12:03 517.54 517.61 517.54 517.61 222.5K
12:04 517.57 517.57 517.53 517.53 251.8K
12:05 517.52 517.54 517.45 517.45 496.4K
12:06 517.33 517.33 517.25 517.28 386.5K
12:07 517.19 517.44 517.19 517.31 377.2K
12:08 517.25 517.47 517.18 517.47 354.4K
12:09 517.46 517.47 517.41 517.41 166.7K
12:10 517.42 517.42 517.32 517.32 196.0K
12:11 517.39 517.39 517.33 517.36 298.0K
12:12 517.37 517.37 517.21 517.21 350.1K
12:13 517.20 517.23 517.18 517.23 173.9K
12:14 517.21 517.57 517.21 517.57 268.8K
12:15 517.52 517.90 517.52 517.83 219.8K
12:16 517.84 517.92 517.79 517.79 271.7K
12:17 517.73 517.73 517.61 517.61 114.6K
12:18 517.60 517.63 517.49 517.53 872.0K
12:19 517.52 517.57 517.52 517.54 169.0K
12:20 517.52 517.56 517.48 517.56 270.8K
12:21 517.48 517.56 517.30 517.56 357.2K
12:22 517.54 517.69 517.54 517.69 152.4K
12:23 517.66 517.81 517.66 517.78 255.8K
12:24 517.75 517.75 517.53 517.57 215.8K
12:25 517.86 517.86 517.70 517.79 394.4K
12:26 517.73 517.74 517.65 517.65 159.4K
12:27 517.69 517.88 517.69 517.88 189.5K
12:28 517.77 517.94 517.77 517.94 672.4K
12:29 517.97 518.00 517.95 518.00 186.9K
12:30 518.05 518.05 517.93 517.93 347.3K
12:31 517.89 517.89 517.83 517.84 272.0K
12:32 517.81 518.23 517.81 518.18 282.8K
12:33 518.23 518.23 518.19 518.19 111.9K
12:34 518.22 518.26 518.10 518.10 258.8K
12:35 518.12 518.14 518.05 518.05 145.3K
12:36 517.98 517.99 517.85 517.88 254.9K
12:37 518.00 518.02 517.97 517.97 166.7K
12:38 518.22 518.23 518.03 518.03 363.9K
12:39 518.07 518.07 517.95 517.95 707.7K
12:40 517.91 517.94 517.87 517.94 261.7K
12:41 518.10 518.10 517.97 517.97 308.1K
12:42 517.94 517.94 517.90 517.90 193.3K
12:43 517.80 517.91 517.80 517.83 210.9K
12:44 517.88 518.36 517.88 518.36 607.7K
12:45 518.37 518.38 518.34 518.35 221.9K
12:46 518.39 518.39 518.32 518.32 329.6K
12:47 518.37 518.47 518.37 518.47 220.3K
12:48 518.52 518.53 518.51 518.53 570.1K
12:49 518.60 518.60 518.52 518.52 222.9K
12:50 518.48 518.51 518.48 518.51 230.1K
12:51 518.50 518.50 518.37 518.37 212.3K
12:52 518.29 518.29 518.09 518.09 168.7K
12:53 518.56 518.56 518.37 518.37 790.6K
12:54 518.34 518.34 518.08 518.08 388.5K
12:55 518.04 518.04 517.99 517.99 590.2K
12:56 517.94 517.94 517.76 517.76 519.2K
12:57 517.71 518.02 517.60 517.98 490.5K
12:58 518.06 518.10 518.06 518.10 307.3K
12:59 518.13 518.13 518.01 518.03 324.8K
13:00 518.08 518.08 517.81 517.81 785.6K
13:01 517.83 518.25 517.80 518.25 543.6K
13:02 518.24 518.24 518.05 518.05 326.6K
13:03 518.05 518.13 518.02 518.13 155.5K
13:04 518.02 518.02 517.86 517.86 292.1K
13:05 517.85 518.00 517.80 518.00 344.7K
13:06 518.04 518.09 518.04 518.09 201.8K
13:07 518.07 518.07 517.98 517.98 162.6K
13:08 518.03 518.03 517.91 517.97 254.5K
13:09 517.89 517.94 517.88 517.94 345.8K
13:10 517.99 517.99 517.88 517.88 163.0K
13:11 517.90 517.90 517.69 517.69 181.6K
13:12 517.68 517.68 517.59 517.59 148.1K
13:13 517.42 517.53 517.42 517.49 131.3K
13:14 517.57 517.58 517.57 517.57 279.5K
13:15 517.62 517.96 517.54 517.96 352.8K
13:16 517.94 517.94 517.85 517.85 172.8K
13:17 517.83 517.83 517.82 517.83 136.2K
13:18 517.74 517.74 517.52 517.67 410.6K
13:19 517.80 517.89 517.78 517.89 428.5K
13:20 517.90 517.90 517.79 517.79 139.7K
13:21 517.73 517.73 517.67 517.69 317.8K
13:22 517.65 517.65 517.58 517.58 353.1K
13:23 517.57 517.75 517.54 517.75 299.3K
13:24 517.75 517.84 517.74 517.84 117.9K
13:25 517.93 518.00 517.93 517.97 245.1K
13:26 517.91 517.91 517.77 517.77 221.6K
13:27 517.87 517.88 517.80 517.87 267.7K
13:28 517.81 518.00 517.81 517.97 359.9K
13:29 517.99 517.99 517.83 517.83 278.9K
13:30 517.81 517.81 517.55 517.55 239.6K
13:31 517.64 517.64 517.60 517.62 232.3K
13:32 517.67 517.79 517.67 517.79 402.4K
13:33 517.79 517.86 517.79 517.86 137.1K
13:34 517.88 517.88 517.78 517.78 170.7K
13:35 517.80 517.86 517.71 517.71 301.9K
13:36 517.80 517.80 517.69 517.79 283.2K
13:37 517.82 517.93 517.82 517.93 311.9K
13:38 517.94 517.94 517.69 517.69 457.0K
13:39 517.71 517.71 517.60 517.70 412.6K
13:40 517.67 517.93 517.63 517.93 1,003.2K
13:41 517.98 518.22 517.98 518.22 1,086.8K
13:42 518.20 518.20 518.06 518.06 646.9K
13:43 518.05 518.07 518.03 518.03 673.0K
13:44 518.07 518.07 518.01 518.02 1,097.5K
13:45 517.99 518.03 517.95 518.03 1,623.0K
13:46 518.05 518.40 518.05 518.40 1,831.7K
13:47 518.29 518.29 518.22 518.22 1,434.8K
13:48 518.21 518.21 517.92 518.02 975.1K
13:49 518.01 518.16 518.01 518.16 1,729.8K
13:50 518.37 518.37 518.25 518.25 1,349.3K
13:51 518.20 518.20 518.11 518.16 1,185.2K
13:52 518.14 518.14 518.06 518.06 1,268.1K
13:53 518.03 518.10 518.01 518.10 1,685.0K
13:54 517.96 517.99 517.90 517.99 2,006.7K
13:55 517.97 517.97 517.85 517.85 2,152.3K
13:56 517.89 517.89 517.70 517.70 1,462.5K
13:57 517.72 517.82 517.69 517.82 1,857.3K
13:58 517.81 517.81 517.41 517.41 2,798.6K
13:59 517.46 517.77 517.39 517.77 1,799.3K
14:00 517.18 517.18 517.18 517.18 70,545.0K
14:01 517.18 517.18 517.18 517.18 0.0K
14:02 517.18 517.18 517.18 517.18 0.0K
14:03 517.18 517.18 517.18 517.18 0.0K
14:04 517.18 517.18 517.18 517.18 0.0K
14:05 517.18 517.18 517.18 517.18 0.0K
14:06 517.18 517.18 517.18 517.18 0.0K
14:07 517.18 517.18 517.18 517.18 0.0K
14:08 517.18 517.18 517.18 517.18 0.0K
14:09 517.18 517.18 517.18 517.18 0.0K
14:10 517.18 517.18 517.18 517.18 0.0K
14:11 517.18 517.18 517.18 517.18 0.0K
14:12 517.18 517.18 517.18 517.18 0.0K
14:13 517.18 517.18 517.18 517.18 0.0K
14:14 517.18 517.18 517.18 517.18 0.0K
14:15 517.18 517.18 517.18 517.18 0.0K
14:16 517.18 517.18 517.18 517.18 0.0K
14:17 517.18 517.18 517.18 517.18 0.0K
14:18 517.18 517.18 517.18 517.18 0.0K
14:19 517.18 517.18 517.18 517.18 0.0K
14:20 517.18 517.18 517.18 517.18 0.0K
14:21 517.18 517.18 517.18 517.18 0.0K
14:22 517.18 517.94 517.18 517.94 0.0K
14:23 517.94 517.94 517.94 517.94 0.0K
14:24 517.94 517.94 517.94 517.94 0.0K
14:25 517.94 517.94 517.94 517.94 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 514.01 519.25 514.01 517.30 163.2M
2025-09-25 513.11 516.88 512.21 514.02 144.6M
2025-09-24 518.87 520.33 512.28 513.71 196.7M
2025-09-23 514.62 518.60 513.38 517.18 187.3M
2025-09-22 507.83 515.16 507.23 514.66 127.2M
2025-09-19 508.86 511.94 507.23 508.01 1,147.7M
2025-09-18 511.49 511.49 505.27 509.09 257.4M
2025-09-17 513.93 516.07 510.56 511.43 225.3M
2025-09-15 513.61 516.63 512.29 515.38 138.3M
2025-09-12 511.11 513.93 510.66 512.80 162.9M
2025-09-11 503.61 513.63 503.38 510.76 207.4M
2025-09-10 503.21 506.06 501.53 501.97 161.4M
2025-09-09 503.61 504.63 501.68 503.47 179.6M
2025-09-08 502.12 503.53 499.77 503.27 181.4M
2025-09-05 497.68 502.70 497.68 502.05 192.7M
2025-09-04 495.19 497.48 492.49 496.96 180.9M
2025-09-03 495.86 498.78 493.57 495.11 197.3M
2025-09-02 489.42 496.50 485.89 495.97 163.0M
2025-09-01 487.12 489.63 484.85 488.71 24.8M
2025-08-29 491.54 491.54 487.13 487.42 181.2M
2025-08-28 486.95 493.21 485.87 490.99 165.7M
2025-08-27 482.60 487.24 478.47 486.83 182.4M
2025-08-26 485.59 486.61 481.98 482.58 380.3M
2025-08-25 491.80 491.80 484.94 485.57 135.3M
2025-08-22 486.37 493.01 486.12 491.66 284.6M
2025-08-21 482.93 487.97 482.93 486.95 214.9M
2025-08-20 485.13 486.18 482.62 483.36 120.3M
2025-08-19 483.37 485.95 483.37 485.34 142.1M
2025-08-18 484.66 485.48 482.04 484.21 135.9M
2025-08-15 482.51 485.94 482.51 484.18 95.1M
2025-08-14 484.28 484.53 481.05 482.92 105.3M
2025-08-13 486.98 488.29 484.42 485.46 168.4M
2025-08-12 483.89 488.28 483.38 487.09 171.2M
2025-08-11 481.73 485.04 481.60 484.23 142.1M
2025-08-08 483.65 485.41 481.71 482.01 113.8M
2025-08-07 474.08 483.96 474.08 483.60 175.1M
2025-08-06 473.40 478.79 473.40 474.52 161.0M
2025-08-05 469.51 474.52 469.51 473.84 140.5M
2025-08-04 472.02 472.74 469.08 470.39 173.8M
2025-08-01 477.32 477.32 471.01 472.45 149.6M
2025-07-31 475.57 478.89 474.08 476.57 205.7M
2025-07-30 479.63 481.14 475.02 476.50 198.7M
2025-07-29 473.66 481.06 469.62 479.89 175.2M
2025-07-28 476.26 476.26 470.01 473.89 196.9M
2025-07-25 472.90 476.15 471.28 475.86 153.9M
2025-07-24 470.90 473.82 469.33 473.52 229.0M
2025-07-23 462.67 469.32 462.57 468.98 323.1M
2025-07-22 464.37 464.93 459.19 461.01 266.9M
2025-07-21 467.57 468.36 462.71 463.52 214.4M
2025-07-18 470.90 471.04 466.39 467.14 174.4M
2025-07-17 468.35 472.05 467.91 470.81 218.5M
2025-07-16 468.64 470.77 468.01 469.09 182.6M
2025-07-15 468.36 470.87 466.55 468.94 191.9M
2025-07-14 469.68 470.38 465.70 467.98 153.1M
2025-07-11 470.05 471.35 465.84 469.89 152.2M
2025-07-10 470.39 471.65 468.16 471.06 170.3M
2025-07-09 474.51 475.11 470.08 470.63 183.0M
2025-07-08 476.11 476.91 471.80 474.72 141.5M
2025-07-07 481.59 481.99 476.19 476.81 134.3M
2025-07-04 481.01 482.20 480.35 481.36 20.7M
2025-07-03 484.14 487.16 479.89 480.68 156.5M
2025-07-02 479.94 485.33 479.94 484.41 239.6M
2025-07-01 476.98 480.42 475.40 480.01 158.7M
2025-06-30 476.07 480.62 476.07 477.01 177.0M
2025-06-27 477.28 480.15 476.04 476.54 152.1M
2025-06-26 472.60 478.34 470.69 477.15 144.2M
2025-06-25 470.15 473.81 470.15 472.64 335.6M
2025-06-24 465.38 471.58 465.38 471.07 160.3M
2025-06-23 465.69 466.31 461.63 465.54 149.0M
2025-06-20 466.00 468.43 464.30 467.02 1,165.6M
2025-06-19 471.11 471.75 465.13 465.55 34.5M
2025-06-18 470.27 472.87 468.61 470.99 172.5M
2025-06-17 473.07 473.96 469.47 470.61 172.3M
2025-06-16 477.53 480.26 473.22 473.75 193.8M
2025-06-13 479.45 479.45 474.78 477.02 176.4M
2025-06-12 479.75 482.50 477.60 480.34 211.9M
2025-06-11 482.41 485.36 479.54 479.80 218.9M
2025-06-10 479.45 483.34 478.84 482.68 168.8M
2025-06-09 483.19 484.63 480.06 480.46 112.0M
2025-06-06 479.44 483.20 474.87 482.48 161.6M
2025-06-05 477.71 481.82 477.71 480.05 167.3M
2025-06-04 478.30 481.31 477.15 477.68 203.9M
2025-06-03 479.27 480.71 477.32 478.88 188.8M
2025-06-02 481.60 486.55 478.66 479.37 200.8M
2025-05-30 486.54 486.54 480.13 480.51 589.7M
2025-05-29 487.74 490.77 486.63 486.98 182.4M
2025-05-28 486.10 490.11 485.32 488.06 234.6M
2025-05-27 485.57 496.24 484.63 486.80 240.6M
2025-05-26 484.76 486.36 483.77 485.65 33.0M
2025-05-23 479.63 486.01 475.89 485.37 174.7M
2025-05-22 485.22 486.54 480.40 481.20 192.7M
2025-05-21 484.39 487.13 482.65 486.63 188.3M
2025-05-20 485.52 488.63 484.25 484.65 211.5M
2025-05-19 481.96 489.21 479.89 486.15 188.4M
2025-05-16 481.50 483.67 479.20 481.75 134.6M
2025-05-15 478.29 482.64 475.05 481.40 174.6M
2025-05-14 477.00 479.28 474.56 478.78 197.6M
2025-05-13 471.61 479.89 469.73 476.51 204.9M
2025-05-12 473.37 475.00 464.10 471.55 167.3M
2025-05-09 471.55 475.53 469.04 469.78 189.3M
2025-05-08 481.33 484.89 471.48 472.31 219.2M
2025-05-07 475.72 482.34 474.17 481.38 248.6M
2025-05-06 463.03 476.92 461.80 476.38 180.3M
2025-05-05 462.77 464.88 460.03 463.60 127.5M
2025-05-02 467.11 467.11 460.45 463.23 205.3M
2025-05-01 461.36 467.34 458.39 466.71 238.8M
2025-04-30 461.36 467.34 458.39 466.71 238.8M
2025-04-29 472.75 473.80 460.65 461.47 266.0M
2025-04-28 471.80 476.61 470.36 473.06 227.4M
2025-04-25 468.18 472.01 465.61 471.07 228.4M
2025-04-24 463.28 471.14 461.85 468.22 261.8M
2025-04-23 455.55 467.16 455.55 463.20 251.0M
2025-04-22 445.70 455.39 445.70 455.01 257.7M
2025-04-21 441.10 447.24 441.10 446.45 175.9M
2025-04-16 437.64 444.01 436.82 440.28 189.9M
2025-04-15 434.58 439.30 434.18 437.19 187.4M
2025-04-14 428.26 438.67 428.26 435.06 181.5M
2025-04-11 428.25 432.88 427.29 427.81 229.0M
2025-04-10 436.43 436.43 426.95 427.94 283.7M
2025-04-09 418.41 438.00 414.31 436.38 393.2M
2025-04-08 421.08 427.47 416.95 417.98 358.3M
2025-04-07 426.53 430.93 413.95 419.29 483.4M
2025-04-04 447.11 447.11 425.38 427.67 184.0M
2025-04-03 443.85 455.36 440.28 449.37 274.7M
2025-04-02 442.08 447.23 440.17 446.83 181.8M
2025-04-01 436.38 443.35 434.18 442.93 222.8M
2025-03-31 440.72 440.72 433.16 435.88 205.3M
2025-03-28 443.06 444.77 437.72 441.57 198.5M
2025-03-27 438.39 444.59 437.64 444.10 226.5M
2025-03-26 442.28 442.28 438.07 438.59 197.2M
2025-03-25 437.40 442.31 437.40 441.80 193.0M
2025-03-24 438.26 439.97 436.90 437.44 159.6M
2025-03-21 441.39 441.39 436.09 437.37 742.3M
2025-03-20 440.86 441.32 438.78 440.93 259.3M
2025-03-19 437.99 442.74 437.53 440.58 222.5M
2025-03-18 437.24 441.29 437.24 438.20 211.4M
2025-03-14 431.60 436.85 431.60 435.73 251.9M
2025-03-13 431.81 433.82 430.03 430.64 191.4M
2025-03-12 427.82 432.59 425.98 432.01 246.4M
2025-03-11 429.65 430.48 424.87 427.66 224.9M
2025-03-10 438.97 438.97 426.76 429.42 201.9M
2025-03-07 438.18 439.28 430.53 438.81 207.5M
2025-03-06 437.72 443.15 435.08 438.66 260.7M
2025-03-05 435.22 438.04 434.27 437.75 218.3M
2025-03-04 431.55 437.56 423.55 434.94 280.8M
2025-03-03 434.19 442.83 432.22 432.75 189.3M
2025-02-28 437.31 439.17 433.94 434.74 658.7M
2025-02-27 443.63 443.73 434.60 436.85 249.9M
2025-02-26 440.81 443.93 438.73 442.48 250.2M
2025-02-25 446.48 446.48 439.45 440.49 240.4M
2025-02-24 446.88 447.97 442.23 445.94 169.6M
2025-02-21 451.27 451.50 444.34 446.50 104.2M
2025-02-20 449.72 452.86 447.42 451.25 152.0M
2025-02-19 452.51 452.80 448.73 449.64 253.1M
2025-02-18 451.16 454.51 448.53 452.92 181.0M
2025-02-17 449.20 451.61 447.02 451.11 28.9M
2025-02-14 449.55 451.25 448.07 449.26 300.2M
2025-02-13 448.81 452.04 447.51 449.73 213.6M
2025-02-12 443.15 450.19 440.47 448.94 249.1M
2025-02-11 439.64 445.06 436.94 444.08 211.5M
2025-02-10 439.45 443.53 439.40 439.84 210.6M
2025-02-07 437.67 440.04 437.27 438.92 180.6M
2025-02-06 428.88 438.47 428.88 437.73 267.7M
2025-02-05 431.37 438.23 427.72 428.81 246.7M
2025-02-04 427.77 433.14 426.03 431.64 266.2M
2025-01-31 432.84 435.24 425.10 426.08 237.0M
2025-01-30 429.63 435.74 429.47 433.07 182.3M
2025-01-29 428.49 429.83 424.70 429.09 185.3M
2025-01-28 430.21 431.39 427.80 428.88 200.8M
2025-01-27 426.00 431.69 425.50 430.16 147.2M
2025-01-24 425.20 428.41 424.72 427.53 196.4M
2025-01-23 424.64 427.36 419.39 425.14 212.4M
2025-01-22 420.74 427.79 418.40 424.26 255.6M
2025-01-21 418.14 421.75 417.33 420.20 160.6M
2025-01-20 415.80 418.97 415.67 418.10 51.7M
2025-01-17 416.09 420.03 415.72 415.95 154.3M
2025-01-16 418.93 419.41 415.54 415.96 204.8M
2025-01-15 415.78 419.00 415.60 418.34 207.4M
2025-01-14 414.92 417.88 414.43 415.08 193.3M
2025-01-13 412.98 415.61 410.67 414.89 175.9M
2025-01-10 413.95 415.72 411.60 412.86 166.9M
2025-01-09 413.10 421.11 413.10 414.57 81.2M
2025-01-08 417.02 417.02 411.83 413.06 162.2M
2025-01-07 412.65 418.25 412.65 416.80 150.0M
2025-01-06 409.51 417.26 408.75 412.02 146.4M
2025-01-03 414.31 414.83 406.93 407.58 118.6M
2025-01-02 413.19 416.47 413.19 414.34 93.0M