S

MXXLG
🏛️ 멕시코 →
478.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 474.05 474.24 473.62 474.24 357.8K
07:31 473.92 473.92 473.09 473.16 121.6K
07:32 473.10 473.46 473.10 473.25 75.1K
07:33 473.38 474.03 473.38 474.03 373.3K
07:34 474.09 474.47 474.09 474.47 248.0K
07:35 474.63 474.88 474.63 474.69 84.7K
07:36 474.80 475.49 474.80 475.49 66.1K
07:37 475.65 475.98 475.65 475.98 61.5K
07:38 475.91 476.54 475.91 476.23 107.8K
07:39 476.37 476.99 476.37 476.99 158.4K
07:40 476.68 476.68 476.38 476.38 20.8K
07:41 476.30 476.78 476.30 476.78 71.1K
07:42 476.76 476.80 476.61 476.80 57.7K
07:43 476.63 476.75 476.63 476.67 39.8K
07:44 476.61 476.61 476.26 476.26 78.1K
07:45 476.17 476.44 476.17 476.44 129.3K
07:46 476.45 476.48 476.35 476.35 150.1K
07:47 476.39 476.59 476.39 476.59 115.5K
07:48 476.53 476.60 476.53 476.60 103.2K
07:49 476.71 476.96 476.71 476.84 138.2K
07:50 476.88 477.14 476.88 477.14 58.1K
07:51 477.16 477.16 476.98 477.01 28.3K
07:52 476.92 476.92 476.84 476.91 19.9K
07:53 476.89 476.96 476.89 476.96 638.6K
07:54 477.21 477.21 477.18 477.18 27.9K
07:55 477.28 477.31 477.26 477.27 27.2K
07:56 477.21 477.36 477.21 477.36 79.6K
07:57 477.33 477.41 477.33 477.38 150.9K
07:58 477.29 477.35 477.29 477.33 18.5K
07:59 477.14 477.76 477.14 477.76 180.4K
08:00 477.80 477.85 477.63 477.63 135.3K
08:01 477.44 477.46 477.30 477.46 36.6K
08:02 477.44 477.70 477.34 477.70 56.1K
08:03 477.62 477.72 477.62 477.72 47.5K
08:04 477.60 477.64 477.58 477.64 66.5K
08:05 477.48 477.57 477.48 477.49 74.0K
08:06 477.55 477.55 477.40 477.40 31.2K
08:07 477.31 477.47 477.31 477.47 1,147.0K
08:08 477.44 477.44 477.16 477.16 63.7K
08:09 477.19 477.19 476.94 476.94 97.7K
08:10 476.95 477.08 476.95 477.05 344.8K
08:11 477.17 477.17 476.91 476.91 60.1K
08:12 477.05 477.14 477.05 477.14 235.2K
08:13 477.29 477.31 477.14 477.14 46.2K
08:14 477.00 477.31 477.00 477.31 303.0K
08:15 477.46 477.47 477.41 477.41 506.3K
08:16 477.29 477.29 477.07 477.23 92.5K
08:17 477.25 477.25 477.06 477.06 107.0K
08:18 477.01 477.01 476.84 476.85 161.5K
08:19 476.71 476.71 476.55 476.68 56.3K
08:20 476.74 476.75 476.61 476.75 91.5K
08:21 476.84 476.84 476.52 476.72 162.1K
08:22 476.96 477.00 476.77 476.97 91.7K
08:23 476.99 477.09 476.98 477.09 58.1K
08:24 476.93 476.93 476.86 476.89 80.0K
08:25 476.85 477.00 476.85 476.85 67.5K
08:26 476.81 476.81 476.70 476.70 117.9K
08:27 476.66 476.72 476.63 476.63 34.6K
08:28 476.65 476.79 476.60 476.79 218.0K
08:29 476.72 477.00 476.72 476.99 47.8K
08:30 477.07 477.09 476.76 476.76 30.1K
08:31 476.96 476.96 476.91 476.91 41.9K
08:32 476.89 477.41 476.89 477.41 57.0K
08:33 477.40 477.56 477.40 477.56 72.4K
08:34 477.40 477.44 477.34 477.44 47.9K
08:35 477.38 477.51 477.38 477.51 149.0K
08:36 477.50 477.57 477.45 477.57 18.5K
08:37 477.65 477.85 477.65 477.85 130.1K
08:38 477.92 478.04 477.92 478.04 33.8K
08:39 478.07 478.07 477.82 477.88 38.5K
08:40 477.84 477.84 477.31 477.37 78.9K
08:41 477.28 477.35 477.24 477.35 45.7K
08:42 477.20 477.50 477.20 477.50 45.2K
08:43 477.25 477.26 477.08 477.08 37.1K
08:44 477.08 477.08 476.87 476.96 115.9K
08:45 476.89 476.90 476.81 476.90 33.5K
08:46 476.90 476.90 476.76 476.81 65.7K
08:47 476.94 476.97 476.87 476.97 43.2K
08:48 476.92 476.92 476.84 476.84 33.7K
08:49 476.75 476.75 476.49 476.49 146.9K
08:50 476.50 476.50 476.39 476.39 136.2K
08:51 476.33 476.37 476.32 476.33 128.7K
08:52 476.27 476.27 476.10 476.10 103.3K
08:53 476.04 476.04 476.00 476.00 100.7K
08:54 476.19 476.20 476.12 476.12 221.0K
08:55 476.13 476.32 476.13 476.32 65.2K
08:56 476.32 476.37 476.32 476.33 112.3K
08:57 476.30 476.30 476.03 476.04 31.7K
08:58 476.08 476.32 476.08 476.28 76.2K
08:59 476.34 476.37 476.32 476.32 62.2K
09:00 476.37 476.39 476.23 476.23 123.0K
09:01 476.17 476.22 476.11 476.14 60.8K
09:02 476.06 476.09 475.92 475.92 114.8K
09:03 475.84 475.97 475.84 475.97 131.3K
09:04 475.88 475.91 475.80 475.91 58.7K
09:05 475.81 475.85 475.79 475.83 34.3K
09:06 475.89 475.96 475.89 475.89 49.0K
09:07 476.05 476.05 476.01 476.01 36.2K
09:08 476.02 476.02 475.81 475.81 136.9K
09:09 475.73 475.74 475.63 475.63 38.4K
09:10 475.63 475.70 475.63 475.70 163.5K
09:11 475.76 475.93 475.76 475.93 30.3K
09:12 475.89 475.89 475.71 475.73 52.1K
09:13 475.84 476.31 475.84 476.20 57.3K
09:14 476.25 476.25 476.05 476.05 41.9K
09:15 476.12 476.14 476.09 476.09 134.0K
09:16 476.17 476.42 476.17 476.42 60.8K
09:17 476.37 476.44 476.37 476.44 57.9K
09:18 476.48 476.48 476.42 476.42 21.0K
09:19 476.43 476.47 476.43 476.44 23.1K
09:20 476.49 476.55 476.41 476.41 26.6K
09:21 476.43 476.61 476.43 476.61 39.4K
09:22 476.61 476.61 476.51 476.51 193.9K
09:23 476.42 476.47 476.41 476.41 46.1K
09:24 476.41 476.41 476.31 476.31 29.3K
09:25 476.38 476.42 476.37 476.42 55.1K
09:26 476.50 476.50 476.43 476.43 55.4K
09:27 476.48 476.49 476.40 476.49 104.9K
09:28 476.39 476.48 476.39 476.46 29.4K
09:29 476.41 476.48 476.41 476.48 82.0K
09:30 476.50 476.55 476.50 476.55 24.5K
09:31 476.48 476.64 476.48 476.64 63.3K
09:32 476.66 476.95 476.66 476.95 66.8K
09:33 476.97 476.97 476.86 476.87 34.4K
09:34 476.90 477.03 476.90 477.03 44.4K
09:35 477.08 477.15 477.08 477.15 57.6K
09:36 477.11 477.28 477.11 477.28 40.8K
09:37 477.41 477.45 477.29 477.29 33.4K
09:38 477.18 477.18 477.03 477.18 45.1K
09:39 477.16 477.17 477.11 477.17 33.9K
09:40 477.18 477.19 477.16 477.16 23.8K
09:41 477.16 477.27 477.13 477.27 246.1K
09:42 477.35 477.36 477.25 477.25 41.5K
09:43 477.23 477.23 477.14 477.22 129.1K
09:44 477.19 477.19 477.10 477.10 20.7K
09:45 477.09 477.09 477.01 477.03 120.0K
09:46 476.98 477.10 476.97 477.10 53.4K
09:47 477.08 477.19 477.08 477.19 44.7K
09:48 477.17 477.23 477.17 477.19 80.3K
09:49 477.18 477.33 477.17 477.33 82.1K
09:50 477.38 477.40 477.37 477.37 30.2K
09:51 477.39 477.39 477.29 477.29 87.2K
09:52 477.27 477.28 477.21 477.28 168.0K
09:53 477.26 477.30 477.26 477.27 24.8K
09:54 477.30 477.30 477.28 477.30 52.2K
09:55 477.32 477.33 477.29 477.31 49.0K
09:56 477.36 477.40 477.31 477.32 36.8K
09:57 477.33 477.34 477.32 477.33 130.8K
09:58 477.16 477.16 476.94 477.03 65.8K
09:59 476.91 476.95 476.89 476.89 32.7K
10:00 476.92 476.97 476.88 476.97 64.0K
10:01 476.93 476.95 476.91 476.91 63.6K
10:02 476.81 476.81 476.64 476.64 23.5K
10:03 476.78 476.94 476.78 476.94 92.2K
10:04 477.00 477.00 476.93 476.93 11,786.1K
10:05 477.01 477.07 476.92 476.92 24.2K
10:06 476.82 476.91 476.82 476.86 41.1K
10:07 476.84 476.90 476.59 476.59 15.2K
10:08 476.65 476.65 476.40 476.40 40.3K
10:09 476.37 476.48 476.37 476.48 418.2K
10:10 476.46 476.54 476.44 476.53 56.5K
10:11 476.59 476.64 476.59 476.63 30.2K
10:12 476.70 476.78 476.70 476.78 39.4K
10:13 476.63 476.63 476.50 476.50 61.5K
10:14 476.37 476.44 476.37 476.43 55.3K
10:15 476.30 476.32 476.23 476.23 34.9K
10:16 476.13 476.13 476.05 476.05 37.4K
10:17 475.84 475.96 475.68 475.68 23.0K
10:18 475.87 476.02 475.87 476.02 28.1K
10:19 476.03 476.03 475.93 475.98 26.4K
10:20 475.91 475.91 475.88 475.88 43.1K
10:21 475.89 475.89 475.78 475.78 62.6K
10:22 475.81 475.83 475.74 475.74 95.2K
10:23 475.83 475.91 475.83 475.90 29.7K
10:24 475.84 475.98 475.84 475.98 62.5K
10:25 476.02 476.09 476.00 476.09 54.7K
10:26 476.05 476.20 476.04 476.20 26.8K
10:27 476.15 476.15 476.01 476.01 58.8K
10:28 475.99 476.09 475.99 476.09 106.9K
10:29 476.11 476.18 476.11 476.18 31.6K
10:30 476.18 476.23 476.10 476.10 55.1K
10:31 476.13 476.13 475.95 475.95 31.6K
10:32 475.94 475.96 475.92 475.96 13.5K
10:33 476.00 476.34 476.00 476.34 63.1K
10:34 476.33 476.55 476.33 476.55 31.8K
10:35 476.54 476.54 476.51 476.51 33.7K
10:36 476.47 476.55 476.33 476.33 66.0K
10:37 476.33 476.42 476.31 476.42 48.5K
10:38 476.46 476.46 476.36 476.40 28.7K
10:39 476.42 476.42 476.19 476.19 38.8K
10:40 476.12 476.15 476.09 476.09 26.6K
10:41 476.09 476.12 476.00 476.00 25.3K
10:42 476.03 476.18 476.03 476.18 32.2K
10:43 476.22 476.32 476.21 476.32 62.1K
10:44 476.25 476.25 476.17 476.17 123.0K
10:45 476.07 476.07 475.97 476.03 172.3K
10:46 476.02 476.02 475.85 475.87 80.7K
10:47 475.83 475.84 475.78 475.78 64.9K
10:48 475.80 475.80 475.71 475.71 92.6K
10:49 475.54 475.66 475.54 475.66 49.2K
10:50 475.69 475.80 475.69 475.80 43.2K
10:51 475.85 475.89 475.82 475.87 44.4K
10:52 475.84 475.95 475.84 475.95 150.0K
10:53 475.91 476.09 475.91 476.04 27.0K
10:54 476.06 476.09 476.04 476.06 30.0K
10:55 476.03 476.20 476.03 476.20 33.3K
10:56 476.16 476.22 476.07 476.22 146.0K
10:57 476.25 476.33 476.18 476.32 147.0K
10:58 476.24 476.40 476.24 476.40 153.3K
10:59 476.31 476.52 476.31 476.52 29.0K
11:00 476.49 476.49 476.33 476.33 34.6K
11:01 476.31 476.36 476.29 476.36 87.1K
11:02 476.44 476.49 476.44 476.45 37.0K
11:03 476.38 476.48 476.38 476.48 93.0K
11:04 476.50 476.54 476.44 476.54 109.7K
11:05 476.60 476.60 476.57 476.57 41.4K
11:06 476.61 476.76 476.47 476.47 30.3K
11:07 476.44 476.44 476.40 476.42 271.2K
11:08 476.32 476.46 476.29 476.46 301.7K
11:09 476.39 476.39 476.31 476.38 63.1K
11:10 476.30 476.31 476.25 476.25 30.4K
11:11 476.24 476.26 476.10 476.10 33.6K
11:12 476.13 476.21 476.13 476.13 22.6K
11:13 476.21 476.21 476.10 476.10 63.7K
11:14 476.09 476.09 476.02 476.03 25.7K
11:15 476.03 476.14 476.02 476.02 125.4K
11:16 476.05 476.05 476.01 476.04 201.3K
11:17 475.94 475.99 475.86 475.87 92.3K
11:18 475.92 476.09 475.92 476.09 128.5K
11:19 476.17 476.28 476.17 476.28 39.4K
11:20 476.25 476.30 476.25 476.25 34.5K
11:21 476.25 476.25 476.08 476.08 69.2K
11:22 476.06 476.19 476.06 476.15 372.9K
11:23 476.15 476.15 476.12 476.12 32.1K
11:24 476.13 476.16 476.09 476.09 40.0K
11:25 476.09 476.10 476.06 476.10 32.4K
11:26 476.01 476.01 475.88 475.88 174.1K
11:27 475.87 475.87 475.78 475.78 63.8K
11:28 475.76 475.85 475.76 475.85 77.4K
11:29 475.83 475.96 475.83 475.89 28.7K
11:30 475.93 475.94 475.92 475.93 56.0K
11:31 475.93 475.96 475.93 475.94 29.3K
11:32 475.91 475.91 475.83 475.83 73.3K
11:33 475.85 475.85 475.83 475.83 19.7K
11:34 475.89 475.98 475.89 475.98 35.5K
11:35 476.00 476.12 476.00 476.08 92.3K
11:36 476.11 476.11 476.06 476.10 29.5K
11:37 476.22 476.25 476.22 476.25 32.6K
11:38 476.16 476.16 476.15 476.15 30.2K
11:39 476.20 476.26 476.17 476.17 181.4K
11:40 476.17 476.19 476.17 476.18 61.6K
11:41 476.19 476.39 476.19 476.34 86.0K
11:42 476.29 476.29 476.22 476.27 43.8K
11:43 476.28 476.28 476.23 476.23 15.2K
11:44 476.19 476.23 476.09 476.09 41.6K
11:45 476.20 476.34 476.20 476.30 106.0K
11:46 476.18 476.30 476.14 476.14 23.7K
11:47 476.14 476.27 476.14 476.18 42.7K
11:48 476.14 476.19 476.14 476.19 165.7K
11:49 476.15 476.15 475.94 476.13 356.5K
11:50 476.12 476.37 476.12 476.34 50.0K
11:51 476.25 476.34 476.09 476.09 39.5K
11:52 476.08 476.18 476.08 476.12 32.2K
11:53 476.15 476.20 476.15 476.16 25.5K
11:54 476.25 476.33 476.25 476.33 32.4K
11:55 476.38 476.38 476.32 476.36 81.0K
11:56 476.35 476.35 476.25 476.25 93.0K
11:57 476.74 476.80 476.59 476.59 168.0K
11:58 476.53 476.53 476.45 476.45 69.3K
11:59 476.31 476.40 476.29 476.40 204.6K
12:00 476.39 476.39 476.09 476.09 40.1K
12:01 476.09 476.09 475.99 475.99 131.0K
12:02 475.97 476.09 475.97 476.03 259.8K
12:03 476.05 476.11 476.05 476.08 50.0K
12:04 476.07 476.07 475.84 475.84 338.8K
12:05 475.81 475.82 475.77 475.82 45.4K
12:06 475.77 475.81 475.77 475.81 132.8K
12:07 475.83 475.90 475.83 475.90 66.4K
12:08 475.90 476.00 475.90 476.00 146.1K
12:09 475.98 475.98 475.75 475.75 299.3K
12:10 475.80 475.82 475.79 475.82 148.6K
12:11 475.76 475.85 475.76 475.85 156.5K
12:12 475.88 475.94 475.88 475.91 101.0K
12:13 475.91 476.13 475.91 476.13 73.0K
12:14 476.18 476.21 476.13 476.16 122.5K
12:15 476.21 476.50 476.21 476.50 109.1K
12:16 476.43 476.43 476.37 476.37 123.9K
12:17 476.43 476.62 476.43 476.53 198.2K
12:18 476.69 476.69 476.47 476.49 383.1K
12:19 476.47 476.56 476.38 476.38 132.5K
12:20 476.33 476.35 476.17 476.17 296.7K
12:21 476.12 476.24 476.08 476.22 405.4K
12:22 476.20 476.20 476.04 476.04 45.6K
12:23 476.04 476.04 475.88 475.88 111.1K
12:24 475.92 476.03 475.90 475.90 57.5K
12:25 475.89 476.19 475.89 476.19 97.2K
12:26 476.21 476.32 476.21 476.32 135.0K
12:27 476.32 476.35 476.28 476.35 156.2K
12:28 476.26 476.26 476.10 476.10 285.7K
12:29 476.07 476.13 476.07 476.08 136.1K
12:30 476.12 476.21 476.10 476.21 309.3K
12:31 476.24 476.45 476.24 476.45 373.4K
12:32 476.51 476.51 476.42 476.44 140.8K
12:33 476.41 476.41 476.23 476.24 248.9K
12:34 476.30 476.33 476.17 476.31 107.2K
12:35 476.38 476.43 476.38 476.43 32.2K
12:36 476.41 476.46 476.41 476.41 217.6K
12:37 476.54 476.57 476.46 476.47 39.4K
12:38 476.36 476.51 476.36 476.51 156.5K
12:39 476.71 476.80 476.68 476.80 80.3K
12:40 476.85 476.85 476.81 476.83 217.1K
12:41 476.82 476.84 476.72 476.72 61.8K
12:42 476.75 476.98 476.75 476.94 184.1K
12:43 476.69 476.72 476.61 476.61 117.1K
12:44 476.57 476.68 476.57 476.68 115.7K
12:45 476.70 476.84 476.70 476.76 454.6K
12:46 476.72 476.72 476.69 476.71 127.9K
12:47 476.71 476.71 476.56 476.61 55.9K
12:48 476.57 476.57 476.34 476.34 77.6K
12:49 476.19 476.19 476.05 476.05 171.5K
12:50 476.09 476.13 476.08 476.13 81.9K
12:51 476.09 476.36 476.09 476.36 314.7K
12:52 476.32 476.33 476.28 476.28 119.2K
12:53 476.06 476.06 475.95 476.01 121.4K
12:54 476.10 476.10 475.76 475.81 318.3K
12:55 475.73 475.84 475.73 475.84 344.9K
12:56 475.80 475.81 475.72 475.72 89.6K
12:57 475.67 475.76 475.67 475.76 74.3K
12:58 475.78 475.88 475.78 475.88 219.0K
12:59 475.64 475.67 475.61 475.61 169.1K
13:00 475.62 475.62 475.56 475.61 132.8K
13:01 475.61 475.78 475.61 475.78 519.3K
13:02 475.75 475.75 475.64 475.64 73.9K
13:03 475.68 475.71 475.64 475.70 106.0K
13:04 475.73 475.73 475.63 475.67 105.0K
13:05 475.64 475.67 475.61 475.61 68.3K
13:06 475.70 475.86 475.70 475.81 117.1K
13:07 475.80 475.89 475.77 475.89 71.0K
13:08 475.86 476.06 475.86 476.06 111.0K
13:09 476.06 476.06 476.03 476.03 177.4K
13:10 476.04 476.09 476.04 476.08 137.8K
13:11 476.00 476.00 475.76 475.77 132.0K
13:12 475.78 475.79 475.75 475.75 35.7K
13:13 475.73 475.73 475.65 475.65 46.2K
13:14 475.72 475.72 475.63 475.67 65.5K
13:15 475.69 475.85 475.69 475.74 151.6K
13:16 475.70 475.74 475.67 475.74 104.4K
13:17 475.77 475.77 475.68 475.68 92.4K
13:18 475.65 475.65 475.42 475.42 149.0K
13:19 475.39 475.48 475.39 475.45 79.8K
13:20 475.54 475.59 475.51 475.51 337.1K
13:21 475.41 475.41 475.36 475.36 249.1K
13:22 475.37 475.37 475.28 475.28 109.5K
13:23 475.27 475.43 475.27 475.43 136.4K
13:24 475.36 475.49 475.36 475.49 174.3K
13:25 475.48 475.52 475.43 475.43 145.0K
13:26 475.34 475.34 475.20 475.20 300.7K
13:27 475.12 475.19 475.10 475.19 182.7K
13:28 475.26 475.29 475.24 475.26 145.4K
13:29 475.23 475.27 475.23 475.27 106.6K
13:30 475.38 475.61 475.38 475.61 282.5K
13:31 475.71 475.81 475.70 475.80 402.3K
13:32 475.79 475.81 475.78 475.81 210.6K
13:33 475.77 475.77 475.74 475.77 64.8K
13:34 475.74 475.74 475.61 475.61 207.1K
13:35 475.58 475.58 475.38 475.53 182.4K
13:36 475.47 475.56 475.41 475.56 130.8K
13:37 475.61 475.65 475.61 475.65 88.9K
13:38 475.67 475.67 475.56 475.57 88.9K
13:39 475.52 475.64 475.52 475.64 210.3K
13:40 475.61 476.10 475.61 476.10 566.5K
13:41 476.00 476.00 475.91 475.91 596.9K
13:42 475.98 476.23 475.98 476.23 413.8K
13:43 476.10 476.15 475.92 475.92 517.9K
13:44 475.82 475.91 475.82 475.83 384.0K
13:45 475.72 475.93 475.72 475.93 838.9K
13:46 475.93 475.94 475.83 475.94 581.8K
13:47 476.03 476.08 475.77 475.77 536.9K
13:48 475.68 475.78 475.68 475.76 841.2K
13:49 475.77 475.78 475.72 475.78 691.7K
13:50 475.76 475.76 475.66 475.66 935.8K
13:51 475.70 475.74 475.65 475.74 840.1K
13:52 475.74 475.74 475.60 475.60 858.3K
13:53 475.69 475.77 475.66 475.73 556.1K
13:54 475.65 475.65 475.59 475.64 625.1K
13:55 475.64 475.64 475.37 475.38 467.5K
13:56 475.39 475.40 475.24 475.24 777.8K
13:57 475.37 475.40 475.35 475.35 691.3K
13:58 475.37 475.71 475.37 475.71 848.6K
13:59 475.52 475.54 475.43 475.54 1,070.4K
14:00 475.40 475.40 475.40 475.40 35,195.7K
14:01 475.40 475.40 475.40 475.40 0.0K
14:02 475.40 475.40 475.40 475.40 0.0K
14:03 475.40 475.40 475.40 475.40 0.0K
14:04 475.40 475.40 475.40 475.40 0.0K
14:05 475.40 475.40 475.40 475.40 0.0K
14:06 475.40 475.40 475.40 475.40 0.0K
14:07 475.40 475.40 475.40 475.40 0.0K
14:08 475.40 475.40 475.40 475.40 0.0K
14:09 475.40 475.40 475.40 475.40 0.0K
14:10 475.40 475.40 475.40 475.40 0.0K
14:11 475.40 475.40 475.40 475.40 0.0K
14:12 475.40 475.40 475.40 475.40 0.0K
14:13 475.40 475.40 475.40 475.40 0.0K
14:14 475.40 475.40 475.40 475.40 0.0K
14:15 475.40 475.40 475.40 475.40 0.0K
14:16 475.40 475.40 475.40 475.40 0.0K
14:17 475.40 475.40 475.40 475.40 0.0K
14:18 475.40 475.40 475.40 475.40 0.0K
14:19 475.40 475.40 475.40 475.40 0.0K
14:20 475.40 475.40 475.40 475.40 100.0K
14:21 475.40 475.40 475.40 475.40 0.0K
14:22 475.40 475.66 475.40 475.66 0.0K
14:23 475.66 475.66 475.66 475.66 0.0K
14:24 475.66 475.66 475.66 475.66 0.0K
14:25 475.66 475.66 475.66 475.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 475.58 480.18 475.58 478.68 121.8M
2025-09-25 474.05 478.07 473.09 475.40 100.3M
2025-09-24 479.46 481.46 473.40 474.87 140.8M
2025-09-23 475.92 479.58 475.11 477.84 122.3M
2025-09-22 471.37 476.30 470.09 475.70 74.6M
2025-09-19 471.77 474.14 469.59 471.30 629.6M
2025-09-18 474.50 474.50 469.08 472.25 160.8M
2025-09-17 475.97 478.58 473.00 474.41 150.4M
2025-09-15 473.48 477.83 472.10 477.51 82.6M
2025-09-12 470.16 473.21 469.70 472.35 117.0M
2025-09-11 462.44 472.77 462.03 469.92 157.7M
2025-09-10 464.23 466.81 460.70 461.09 119.8M
2025-09-09 464.70 465.97 462.79 464.47 119.8M
2025-09-08 463.24 464.48 460.90 463.99 123.1M
2025-09-05 459.69 464.23 459.69 463.41 154.9M
2025-09-04 455.67 459.70 453.50 459.15 134.3M
2025-09-03 459.68 461.60 455.16 455.60 154.7M
2025-09-02 454.55 460.54 450.82 459.95 123.5M
2025-09-01 452.05 454.97 448.94 453.73 13.2M
2025-08-29 456.56 456.56 452.37 452.80 136.3M
2025-08-28 453.84 459.46 452.86 456.22 120.2M
2025-08-27 450.85 454.12 447.19 453.53 146.4M
2025-08-26 454.89 455.34 449.96 451.50 306.6M
2025-08-25 459.56 459.77 454.14 454.73 101.1M
2025-08-22 453.71 460.68 453.60 459.41 238.6M
2025-08-21 450.42 455.46 450.42 454.36 157.3M
2025-08-20 453.05 453.06 450.30 450.74 87.5M
2025-08-19 450.94 453.68 450.94 452.94 113.0M
2025-08-18 452.41 453.19 449.68 451.51 109.5M
2025-08-15 449.47 453.32 449.47 452.04 66.5M
2025-08-14 449.98 451.67 447.76 450.06 72.9M
2025-08-13 453.05 454.37 450.53 451.70 126.5M
2025-08-12 450.20 454.69 449.68 453.18 126.7M
2025-08-11 448.11 451.36 448.11 450.54 95.8M
2025-08-08 449.92 450.91 447.91 448.43 80.3M
2025-08-07 439.98 450.09 439.98 449.62 137.6M
2025-08-06 440.83 446.18 440.35 440.76 119.1M
2025-08-05 437.16 442.06 437.16 441.23 96.1M
2025-08-04 439.58 440.48 437.13 438.09 143.7M
2025-08-01 445.92 445.92 439.58 439.93 119.4M
2025-07-31 443.55 447.15 441.62 445.19 128.5M
2025-07-30 448.06 449.77 443.49 444.91 139.8M
2025-07-29 442.40 449.62 438.02 448.36 112.8M
2025-07-28 446.23 446.23 439.32 442.71 134.7M
2025-07-25 442.16 446.16 441.62 445.55 103.8M
2025-07-24 439.35 443.26 437.30 442.84 157.2M
2025-07-23 431.33 437.67 430.76 436.99 243.3M
2025-07-22 432.44 432.76 427.19 429.32 207.0M
2025-07-21 435.27 436.27 430.92 431.36 180.6M
2025-07-18 437.65 437.65 433.53 434.64 144.0M
2025-07-17 434.38 438.51 434.19 437.45 180.8M
2025-07-16 434.58 437.20 434.24 435.43 135.7M
2025-07-15 434.98 437.50 433.07 435.37 146.5M
2025-07-14 436.48 437.37 432.23 434.18 115.1M
2025-07-11 437.54 438.59 432.73 436.69 116.2M
2025-07-10 438.53 439.49 436.14 438.82 131.6M
2025-07-09 443.17 443.88 438.37 439.08 134.0M
2025-07-08 444.25 445.43 439.78 443.41 101.7M
2025-07-07 449.28 449.94 444.57 445.20 98.4M
2025-07-04 448.93 450.11 447.55 448.92 12.8M
2025-07-03 452.93 455.67 448.04 448.44 104.8M
2025-07-02 448.18 454.65 448.18 453.50 174.8M
2025-07-01 444.47 448.31 442.88 448.07 124.7M
2025-06-30 444.70 449.04 444.05 444.90 127.9M
2025-06-27 446.39 448.97 444.98 445.59 110.8M
2025-06-26 441.07 447.70 439.42 446.42 98.3M
2025-06-25 438.26 442.39 438.26 441.20 139.4M
2025-06-24 434.23 439.94 434.23 439.20 88.9M
2025-06-23 433.99 435.05 429.82 434.14 99.9M
2025-06-20 433.82 437.69 432.41 435.55 837.3M
2025-06-19 439.72 440.74 432.92 433.41 16.7M
2025-06-18 437.05 440.24 436.52 439.47 128.4M
2025-06-17 439.59 440.49 435.84 437.25 124.0M
2025-06-16 443.22 446.24 439.65 440.27 144.9M
2025-06-13 444.90 444.90 439.94 442.72 130.3M
2025-06-12 444.52 447.63 442.54 445.88 113.4M
2025-06-11 447.39 450.47 444.78 445.11 161.6M
2025-06-10 444.95 448.45 444.33 447.67 128.3M
2025-06-09 448.72 449.28 445.14 445.47 80.8M
2025-06-06 445.65 448.96 440.32 448.07 125.0M
2025-06-05 445.19 448.63 445.19 446.56 130.0M
2025-06-04 445.63 448.70 444.75 445.31 159.2M
2025-06-03 446.47 447.74 445.15 446.35 141.7M
2025-06-02 449.53 453.45 446.48 446.90 147.0M
2025-05-30 456.95 456.95 447.84 448.31 384.1M
2025-05-29 457.61 460.32 456.39 457.49 121.0M
2025-05-28 456.81 460.36 455.56 458.10 148.1M
2025-05-27 453.98 466.06 452.69 455.90 180.0M
2025-05-26 453.88 455.79 452.29 454.30 19.8M
2025-05-23 447.16 455.30 443.98 454.71 136.1M
2025-05-22 452.20 453.88 448.35 449.15 143.1M
2025-05-21 451.24 453.97 449.43 453.47 117.2M
2025-05-20 452.68 455.85 451.02 451.46 154.9M
2025-05-19 449.01 456.37 447.14 453.33 130.4M
2025-05-16 449.71 450.99 446.50 448.82 88.3M
2025-05-15 446.20 450.02 443.24 449.29 111.6M
2025-05-14 444.91 447.23 442.54 446.67 119.8M
2025-05-13 439.76 447.62 437.88 444.68 137.2M
2025-05-12 440.88 441.88 432.83 439.98 118.9M
2025-05-09 440.32 443.09 436.15 436.91 124.7M
2025-05-08 450.04 453.26 439.51 440.39 142.5M
2025-05-07 445.65 451.87 444.10 450.05 177.3M
2025-05-06 433.53 446.87 432.08 446.18 121.2M
2025-05-05 433.88 435.99 430.92 434.24 79.1M
2025-05-02 440.42 440.42 431.63 434.42 141.5M
2025-05-01 435.87 441.05 432.22 440.44 158.5M
2025-04-30 435.87 441.05 432.22 440.44 158.5M
2025-04-29 446.77 448.04 435.11 436.04 177.2M
2025-04-28 443.74 450.21 442.45 447.12 144.9M
2025-04-25 440.87 443.97 438.54 443.11 168.4M
2025-04-24 437.24 443.45 435.17 440.87 176.6M
2025-04-23 431.57 443.34 431.57 437.17 174.8M
2025-04-22 420.70 431.57 420.70 431.06 192.0M
2025-04-21 415.82 422.84 415.82 421.58 129.6M
2025-04-16 413.61 418.24 412.51 415.01 119.0M
2025-04-15 408.51 414.61 407.74 413.04 124.2M
2025-04-14 402.59 412.20 402.59 409.30 90.4M
2025-04-11 403.47 407.97 401.58 402.05 144.0M
2025-04-10 411.28 411.28 402.14 403.30 150.2M
2025-04-09 393.68 413.38 390.02 411.82 210.4M
2025-04-08 395.91 401.27 391.56 393.01 176.8M
2025-04-07 399.98 404.38 388.89 394.44 187.0M
2025-04-04 418.11 418.11 398.49 400.90 127.4M
2025-04-03 416.87 427.04 413.32 420.89 185.4M
2025-04-02 415.39 420.28 413.63 419.83 127.6M
2025-04-01 409.88 416.98 407.43 416.54 126.4M
2025-03-31 415.17 415.17 407.76 409.67 148.6M
2025-03-28 417.66 419.21 412.42 416.14 120.7M
2025-03-27 411.73 419.24 410.68 418.67 170.0M
2025-03-26 415.92 415.92 411.17 411.79 144.4M
2025-03-25 411.02 415.77 411.02 415.27 143.0M
2025-03-24 412.48 414.07 410.42 411.02 116.4M
2025-03-21 415.79 415.79 410.89 411.70 450.1M
2025-03-20 415.13 415.92 413.51 415.17 155.6M
2025-03-19 411.95 416.84 411.69 414.82 168.2M
2025-03-18 410.65 414.67 410.49 412.21 148.1M
2025-03-14 407.49 410.06 407.00 409.05 177.8M
2025-03-13 408.69 411.69 406.62 406.87 132.8M
2025-03-12 404.28 409.30 403.21 408.79 165.6M
2025-03-11 405.88 406.49 401.93 403.98 161.9M
2025-03-10 414.17 414.17 403.16 405.75 139.5M
2025-03-07 413.14 414.50 405.57 413.99 148.5M
2025-03-06 412.82 418.79 410.15 413.84 193.5M
2025-03-05 410.67 413.16 409.74 412.82 146.6M
2025-03-04 406.05 412.67 398.67 410.46 182.8M
2025-03-03 408.27 417.80 407.18 407.70 119.1M
2025-02-28 413.23 414.11 407.96 408.83 371.6M
2025-02-27 418.09 418.56 411.49 412.85 184.6M
2025-02-26 415.12 418.30 413.88 416.63 193.4M
2025-02-25 419.77 419.77 413.37 414.54 184.8M
2025-02-24 420.74 421.66 416.11 418.88 117.3M
2025-02-21 421.74 422.27 417.75 419.91 56.2M
2025-02-20 419.83 423.46 418.67 421.75 91.0M
2025-02-19 423.89 423.89 419.34 420.39 154.7M
2025-02-18 421.76 425.24 419.43 423.96 123.0M
2025-02-17 419.64 422.97 419.53 422.32 15.8M
2025-02-14 420.71 422.15 418.63 419.95 231.7M
2025-02-13 419.09 422.84 418.38 421.00 152.7M
2025-02-12 415.49 420.92 411.66 419.59 197.2M
2025-02-11 411.56 417.42 408.77 416.47 167.9M
2025-02-10 410.57 414.76 410.30 411.81 159.9M
2025-02-07 408.98 411.90 408.89 410.05 130.1M
2025-02-06 398.39 410.28 398.39 409.18 223.0M
2025-02-05 400.87 406.88 397.53 398.20 185.7M
2025-02-04 397.78 402.92 396.13 400.99 201.3M
2025-01-31 401.43 404.46 395.18 396.11 177.8M
2025-01-30 399.29 404.57 398.88 401.66 135.3M
2025-01-29 399.31 400.05 395.78 398.42 141.9M
2025-01-28 401.68 403.20 399.19 399.57 143.6M
2025-01-27 397.45 403.11 396.87 401.57 109.1M
2025-01-24 396.33 400.09 396.20 398.82 141.1M
2025-01-23 395.59 398.53 390.22 396.34 141.4M
2025-01-22 392.24 398.82 389.18 395.33 189.8M
2025-01-21 390.92 392.74 389.55 391.80 120.6M
2025-01-20 387.19 391.96 386.81 390.80 27.3M
2025-01-17 387.77 391.91 386.82 387.12 118.7M
2025-01-16 391.60 392.20 386.79 387.58 154.4M
2025-01-15 389.69 391.74 389.22 391.15 161.8M
2025-01-14 389.48 391.21 388.04 388.99 144.9M
2025-01-13 387.51 389.77 384.51 389.03 137.0M
2025-01-10 387.45 390.02 385.77 387.30 114.6M
2025-01-09 386.92 394.70 386.92 388.10 47.4M
2025-01-08 390.23 390.34 385.16 386.85 118.4M
2025-01-07 387.22 391.67 386.64 389.97 106.4M
2025-01-06 384.05 391.47 383.47 386.55 101.1M
2025-01-03 389.86 390.11 381.65 382.19 84.1M
2025-01-02 389.40 392.84 388.47 389.71 59.6M