S

MXCW0
🏛️ 멕시코 →
422.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 420.01 420.47 419.77 420.33 1,466.8K
07:31 420.51 420.54 420.37 420.42 54.4K
07:32 420.32 420.66 420.32 420.66 58.3K
07:33 420.44 420.59 420.44 420.59 38.2K
07:34 420.31 420.58 420.23 420.23 319.7K
07:35 420.29 420.58 420.29 420.58 161.6K
07:36 420.51 420.59 420.48 420.54 60.0K
07:37 420.57 420.57 420.48 420.55 36.2K
07:38 420.61 420.64 420.47 420.47 18.4K
07:39 420.54 421.79 420.52 421.79 97.9K
07:40 421.38 421.44 421.38 421.44 17.8K
07:41 421.39 421.39 421.18 421.18 61.8K
07:42 421.26 421.43 421.26 421.35 40.8K
07:43 421.60 422.69 421.60 422.69 132.3K
07:44 422.54 422.54 422.42 422.42 87.9K
07:45 422.46 422.46 422.13 422.13 27.0K
07:46 422.06 422.08 421.97 422.08 28.4K
07:47 422.10 422.97 422.08 422.97 177.4K
07:48 422.96 423.05 422.74 422.74 23.5K
07:49 422.88 422.88 422.53 422.53 132.4K
07:50 422.45 422.56 422.45 422.46 41.1K
07:51 422.41 422.41 422.19 422.21 653.0K
07:52 422.23 422.26 422.15 422.20 33.3K
07:53 422.74 422.74 422.46 422.46 98.8K
07:54 422.78 422.78 422.69 422.69 65.7K
07:55 422.65 422.65 422.49 422.61 48.3K
07:56 422.71 422.71 422.48 422.48 48.4K
07:57 422.41 422.41 422.34 422.34 23.0K
07:58 422.37 422.37 422.20 422.23 62.5K
07:59 422.05 422.09 422.02 422.07 97.9K
08:00 422.11 422.11 421.99 422.11 157.9K
08:01 421.98 421.98 421.64 421.64 74.2K
08:02 421.57 421.57 421.43 421.43 135.5K
08:03 421.51 421.76 421.51 421.76 116.2K
08:04 421.78 422.00 421.58 422.00 217.4K
08:05 422.00 422.15 422.00 422.15 129.6K
08:06 422.07 422.07 422.00 422.00 85.8K
08:07 421.97 421.99 421.90 421.93 42.4K
08:08 421.83 421.83 421.73 421.74 122.5K
08:09 421.74 421.78 421.68 421.78 127.6K
08:10 421.71 422.17 421.64 422.17 138.8K
08:11 422.17 422.17 422.09 422.09 19.8K
08:12 422.07 422.07 422.00 422.02 47.0K
08:13 422.04 422.13 422.01 422.01 64.1K
08:14 422.44 422.45 422.32 422.32 192.2K
08:15 422.33 422.38 422.24 422.38 161.9K
08:16 422.31 422.50 422.31 422.50 96.8K
08:17 422.53 422.53 422.35 422.35 101.2K
08:18 422.38 423.01 422.38 422.86 244.9K
08:19 422.84 422.94 422.84 422.93 207.6K
08:20 422.86 422.86 422.74 422.74 56.9K
08:21 422.76 422.76 422.63 422.63 105.1K
08:22 422.52 422.67 422.52 422.67 62.5K
08:23 423.05 423.22 422.99 423.22 225.5K
08:24 423.16 423.22 423.16 423.22 38.0K
08:25 423.21 423.22 423.02 423.02 52.7K
08:26 422.99 422.99 422.93 422.96 103.7K
08:27 423.00 423.00 422.87 422.87 22.6K
08:28 422.84 422.90 422.84 422.85 394.3K
08:29 422.80 422.81 422.68 422.68 70.9K
08:30 422.57 422.60 422.51 422.60 86.2K
08:31 422.65 422.66 422.61 422.62 70.9K
08:32 422.64 422.69 422.57 422.59 78.6K
08:33 422.56 422.56 422.51 422.56 105.8K
08:34 422.51 422.61 422.51 422.61 52.9K
08:35 422.55 422.55 422.47 422.47 61.2K
08:36 422.42 422.66 422.25 422.66 218.2K
08:37 422.62 422.92 422.57 422.92 101.9K
08:38 422.90 423.08 422.82 423.08 192.3K
08:39 423.12 423.12 422.89 422.89 86.9K
08:40 422.90 422.97 422.90 422.93 82.8K
08:41 422.88 422.95 422.88 422.94 57.9K
08:42 422.87 422.87 422.70 422.70 141.6K
08:43 422.68 422.73 422.60 422.60 91.4K
08:44 422.77 422.81 422.58 422.77 104.0K
08:45 422.81 423.54 422.81 423.48 290.4K
08:46 423.43 423.43 423.15 423.18 224.0K
08:47 423.48 424.29 423.48 424.09 392.2K
08:48 424.06 424.06 423.95 423.95 271.2K
08:49 424.05 424.19 424.05 424.10 131.9K
08:50 424.26 424.57 424.12 424.57 214.4K
08:51 424.42 424.42 424.35 424.35 110.3K
08:52 424.29 424.29 424.07 424.07 394.5K
08:53 423.97 423.97 423.85 423.87 58.8K
08:54 423.86 423.88 423.86 423.87 60.7K
08:55 423.92 423.92 423.84 423.84 76.2K
08:56 423.78 423.78 423.64 423.64 134.5K
08:57 423.59 423.77 423.59 423.77 131.0K
08:58 423.76 423.76 423.64 423.70 55.7K
08:59 423.59 423.59 423.48 423.58 619.6K
09:00 423.52 423.52 423.46 423.52 101.5K
09:01 423.45 423.45 423.39 423.39 55.7K
09:02 423.41 423.42 423.35 423.35 51.1K
09:03 423.22 423.33 423.21 423.33 73.4K
09:04 423.38 423.38 423.28 423.28 63.6K
09:05 423.24 423.34 423.24 423.34 53.7K
09:06 423.33 423.33 423.23 423.23 58.9K
09:07 423.23 423.23 423.08 423.08 47.4K
09:08 422.97 422.97 422.92 422.92 37.9K
09:09 422.96 422.97 422.93 422.93 65.1K
09:10 422.96 422.96 422.89 422.92 50.2K
09:11 422.93 422.99 422.93 422.99 80.7K
09:12 422.97 422.99 422.93 422.93 292.4K
09:13 422.87 422.87 422.76 422.81 90.2K
09:14 422.79 422.81 422.79 422.80 66.1K
09:15 422.77 422.82 422.70 422.70 78.3K
09:16 422.69 422.73 422.63 422.63 78.6K
09:17 422.64 422.65 422.60 422.60 79.9K
09:18 422.56 422.72 422.56 422.71 98.7K
09:19 422.72 422.80 422.72 422.79 107.6K
09:20 422.81 422.82 422.79 422.80 37.8K
09:21 422.73 422.75 422.65 422.68 80.1K
09:22 422.64 422.64 422.58 422.62 77.3K
09:23 422.65 422.87 422.65 422.87 110.3K
09:24 422.84 422.85 422.78 422.85 85.4K
09:25 422.85 422.87 422.78 422.78 140.9K
09:26 422.80 422.81 422.76 422.76 62.4K
09:27 422.75 422.75 422.68 422.70 51.5K
09:28 422.65 422.72 422.65 422.70 60.7K
09:29 422.73 422.85 422.73 422.85 174.9K
09:30 422.82 422.82 422.76 422.79 1,230.6K
09:31 422.82 422.82 422.78 422.80 83.2K
09:32 422.69 422.74 422.69 422.71 123.6K
09:33 422.71 422.71 422.66 422.69 89.6K
09:34 422.66 422.67 422.64 422.64 176.8K
09:35 422.70 422.72 422.70 422.72 154.6K
09:36 422.72 422.76 422.72 422.76 71.3K
09:37 422.83 422.86 422.83 422.86 38.0K
09:38 422.90 422.90 422.75 422.75 155.2K
09:39 422.66 422.66 422.47 422.47 312.6K
09:40 422.42 422.42 422.36 422.36 99.8K
09:41 422.32 422.36 422.32 422.34 156.4K
09:42 422.33 422.34 422.33 422.33 81.3K
09:43 422.49 422.49 422.35 422.49 129.5K
09:44 422.48 422.48 422.42 422.42 99.6K
09:45 422.43 422.44 422.36 422.44 113.8K
09:46 422.47 422.47 422.35 422.35 71.6K
09:47 422.35 422.41 422.35 422.41 50.2K
09:48 422.43 422.45 422.42 422.45 63.6K
09:49 422.50 422.50 422.42 422.45 1,583.2K
09:50 422.40 422.40 422.33 422.33 136.9K
09:51 422.31 422.33 422.29 422.29 108.9K
09:52 422.28 422.28 422.19 422.20 88.8K
09:53 422.19 422.24 422.14 422.14 92.5K
09:54 422.11 422.21 422.11 422.20 112.5K
09:55 422.21 422.21 422.13 422.13 61.1K
09:56 422.11 422.11 422.08 422.09 57.0K
09:57 422.11 422.11 421.96 421.96 58.1K
09:58 422.00 422.04 422.00 422.02 103.9K
09:59 422.01 422.01 421.98 422.01 61.0K
10:00 422.04 422.08 422.03 422.03 62.3K
10:01 422.04 422.08 422.04 422.08 89.3K
10:02 422.10 422.10 422.04 422.06 81.6K
10:03 422.05 422.13 422.05 422.13 55.5K
10:04 422.16 422.17 422.13 422.13 72.9K
10:05 422.11 422.15 422.11 422.13 104.5K
10:06 422.14 422.14 422.11 422.11 57.8K
10:07 422.12 422.17 422.09 422.17 157.2K
10:08 422.18 422.18 422.13 422.13 51.9K
10:09 422.19 422.31 422.19 422.31 72.6K
10:10 422.28 422.31 422.26 422.26 69.0K
10:11 422.28 422.32 422.28 422.28 133.4K
10:12 422.29 422.30 422.27 422.30 66.9K
10:13 422.26 422.26 422.18 422.18 80.3K
10:14 422.29 422.29 422.18 422.18 46.6K
10:15 422.13 422.16 422.11 422.11 126.6K
10:16 422.12 422.15 422.06 422.15 222.3K
10:17 422.05 422.16 422.05 422.11 135.0K
10:18 421.97 421.98 421.97 421.98 73.3K
10:19 421.92 421.92 421.88 421.88 187.1K
10:20 421.84 421.89 421.81 421.89 138.9K
10:21 421.91 421.95 421.86 421.95 75.8K
10:22 421.92 421.99 421.92 421.99 77.1K
10:23 421.97 422.16 421.97 422.16 103.4K
10:24 422.12 422.12 422.08 422.08 64.9K
10:25 422.06 422.12 422.06 422.06 74.3K
10:26 422.08 422.19 422.08 422.19 73.3K
10:27 422.15 422.20 422.15 422.20 97.5K
10:28 422.23 422.29 422.23 422.28 43.9K
10:29 422.21 422.21 422.18 422.18 127.7K
10:30 422.21 422.24 422.17 422.17 398.1K
10:31 422.14 422.15 422.14 422.14 203.5K
10:32 422.15 422.15 422.04 422.04 84.7K
10:33 422.05 422.09 422.03 422.09 60.3K
10:34 422.06 422.11 422.06 422.11 83.7K
10:35 422.09 422.09 422.05 422.08 70.0K
10:36 422.06 422.08 422.06 422.08 123.0K
10:37 422.00 422.02 421.94 421.94 60.7K
10:38 421.91 422.03 421.91 421.95 95.7K
10:39 421.98 422.00 421.93 421.93 105.5K
10:40 421.99 421.99 421.91 421.93 76.3K
10:41 421.90 421.90 421.83 421.83 99.8K
10:42 421.83 421.84 421.80 421.84 86.3K
10:43 421.83 421.86 421.81 421.81 67.8K
10:44 421.79 421.96 421.79 421.96 114.7K
10:45 421.96 421.96 421.85 421.85 67.1K
10:46 421.78 421.82 421.77 421.82 102.3K
10:47 421.81 421.83 421.77 421.78 46.4K
10:48 421.76 421.79 421.76 421.79 102.9K
10:49 421.86 421.86 421.78 421.78 68.0K
10:50 421.82 421.82 421.75 421.77 74.1K
10:51 421.77 421.82 421.77 421.82 101.9K
10:52 421.78 421.81 421.78 421.80 70.4K
10:53 421.79 421.79 421.70 421.74 71.2K
10:54 421.75 421.77 421.75 421.76 66.9K
10:55 421.82 421.85 421.77 421.81 118.0K
10:56 421.81 421.83 421.79 421.79 135.3K
10:57 421.82 421.82 421.75 421.81 55.5K
10:58 421.85 421.85 421.74 421.81 77.0K
10:59 421.77 421.84 421.77 421.84 75.1K
11:00 421.78 421.78 421.65 421.65 62.6K
11:01 421.66 421.66 421.60 421.61 65.1K
11:02 421.58 421.58 421.53 421.56 92.3K
11:03 421.54 421.54 421.41 421.41 85.9K
11:04 421.42 421.44 421.40 421.43 64.9K
11:05 421.43 421.44 421.36 421.38 54.0K
11:06 421.40 421.40 421.23 421.23 82.8K
11:07 421.24 421.24 421.21 421.21 72.2K
11:08 421.22 421.22 421.15 421.20 95.2K
11:09 421.12 421.16 421.12 421.13 82.4K
11:10 421.12 421.21 421.12 421.21 61.8K
11:11 421.33 421.33 421.25 421.25 69.5K
11:12 421.25 421.31 421.25 421.28 63.6K
11:13 421.28 421.28 421.14 421.14 53.6K
11:14 421.12 421.17 421.10 421.17 75.8K
11:15 421.24 421.24 421.21 421.21 67.4K
11:16 421.28 421.33 421.25 421.33 44.8K
11:17 421.32 421.40 421.32 421.40 72.4K
11:18 421.38 421.43 421.38 421.40 62.7K
11:19 421.41 421.45 421.39 421.39 78.7K
11:20 421.42 421.43 421.41 421.42 50.7K
11:21 421.49 421.49 421.31 421.31 71.7K
11:22 421.32 421.39 421.32 421.39 55.2K
11:23 421.40 421.40 421.37 421.39 71.6K
11:24 421.38 421.44 421.37 421.44 144.9K
11:25 421.45 421.45 421.40 421.41 122.4K
11:26 421.46 421.51 421.44 421.51 80.4K
11:27 421.40 421.44 421.40 421.44 49.4K
11:28 421.43 421.44 421.38 421.44 45.7K
11:29 421.40 421.42 421.40 421.42 142.4K
11:30 421.41 421.50 421.41 421.50 126.9K
11:31 421.52 421.52 421.45 421.45 99.4K
11:32 421.49 421.49 421.47 421.47 87.0K
11:33 421.46 421.52 421.46 421.49 70.4K
11:34 421.50 421.54 421.50 421.54 45.1K
11:35 421.57 421.61 421.56 421.58 71.3K
11:36 421.57 421.63 421.56 421.63 1,131.2K
11:37 421.65 421.65 421.64 421.65 193.7K
11:38 421.64 421.64 421.60 421.60 68.7K
11:39 421.59 421.61 421.58 421.59 62.7K
11:40 421.50 421.50 421.38 421.38 107.6K
11:41 421.41 421.42 421.41 421.41 97.5K
11:42 421.42 421.44 421.42 421.43 65.0K
11:43 421.47 421.49 421.45 421.46 85.0K
11:44 421.47 421.49 421.42 421.42 62.6K
11:45 421.42 421.42 421.28 421.28 680.9K
11:46 421.34 421.34 421.28 421.28 159.4K
11:47 421.30 421.33 421.26 421.31 116.6K
11:48 421.30 421.30 421.22 421.22 67.7K
11:49 421.21 421.32 421.21 421.32 106.5K
11:50 421.27 421.27 421.16 421.18 111.2K
11:51 421.29 421.33 421.29 421.31 436.8K
11:52 421.27 421.29 421.23 421.24 200.5K
11:53 421.25 421.29 421.20 421.20 118.4K
11:54 421.22 421.22 421.19 421.21 123.4K
11:55 421.20 421.20 421.16 421.19 68.1K
11:56 421.18 421.22 421.18 421.22 117.5K
11:57 421.25 421.41 421.25 421.41 81.3K
11:58 421.41 421.49 421.41 421.49 79.7K
11:59 421.52 421.54 421.49 421.54 128.8K
12:00 421.60 421.81 421.60 421.81 272.8K
12:01 421.84 422.06 421.84 422.06 274.0K
12:02 422.15 422.25 422.15 422.25 313.4K
12:03 422.26 422.28 422.25 422.25 165.4K
12:04 422.23 422.29 422.23 422.29 136.6K
12:05 422.33 422.33 422.26 422.26 1,528.4K
12:06 422.26 422.30 422.26 422.30 167.3K
12:07 422.23 422.32 422.23 422.32 139.7K
12:08 422.33 422.39 422.33 422.39 121.7K
12:09 422.38 422.50 422.38 422.48 1,561.0K
12:10 422.51 422.54 422.47 422.47 144.6K
12:11 422.47 422.47 422.41 422.41 136.1K
12:12 422.39 422.40 422.37 422.40 140.4K
12:13 422.46 422.46 422.37 422.37 137.5K
12:14 422.39 422.42 422.27 422.28 198.5K
12:15 422.44 422.47 422.44 422.47 197.0K
12:16 422.51 422.56 422.51 422.54 237.1K
12:17 422.56 422.56 422.44 422.44 172.7K
12:18 422.41 422.41 422.35 422.35 154.1K
12:19 422.28 422.28 422.17 422.17 176.5K
12:20 422.21 422.21 422.17 422.17 148.0K
12:21 422.05 422.05 421.97 422.05 116.5K
12:22 422.04 422.04 421.86 421.86 124.2K
12:23 421.93 421.98 421.93 421.98 149.9K
12:24 421.97 421.98 421.95 421.96 143.3K
12:25 421.87 421.90 421.81 421.90 150.3K
12:26 421.84 421.87 421.78 421.87 160.5K
12:27 421.80 421.81 421.75 421.75 177.2K
12:28 421.73 421.80 421.71 421.80 137.3K
12:29 421.78 421.78 421.67 421.67 168.4K
12:30 421.71 421.71 421.66 421.66 128.3K
12:31 421.63 421.72 421.63 421.72 145.2K
12:32 421.81 421.83 421.79 421.83 279.5K
12:33 421.84 421.96 421.84 421.96 362.4K
12:34 421.87 422.10 421.87 422.10 163.5K
12:35 421.98 422.05 421.94 422.05 681.2K
12:36 421.99 421.99 421.89 421.99 215.7K
12:37 421.95 421.97 421.88 421.97 141.2K
12:38 421.94 422.00 421.94 421.98 211.1K
12:39 421.86 421.87 421.82 421.82 129.9K
12:40 421.88 421.95 421.88 421.88 210.5K
12:41 421.88 421.90 421.84 421.84 6,270.1K
12:42 421.95 422.00 421.92 422.00 168.8K
12:43 421.97 422.00 421.96 421.96 470.8K
12:44 421.89 421.93 421.89 421.93 183.0K
12:45 421.89 421.91 421.78 421.84 165.1K
12:46 421.80 421.82 421.78 421.82 200.6K
12:47 421.87 421.87 421.82 421.83 185.3K
12:48 421.86 421.86 421.83 421.83 184.6K
12:49 421.90 421.95 421.90 421.95 322.1K
12:50 421.90 421.95 421.89 421.93 146.3K
12:51 421.94 421.97 421.93 421.96 230.1K
12:52 421.96 421.96 421.89 421.89 252.7K
12:53 421.91 421.99 421.91 421.96 181.5K
12:54 421.97 421.97 421.92 421.95 288.3K
12:55 422.04 422.04 421.96 422.02 164.4K
12:56 421.96 422.04 421.96 422.04 172.8K
12:57 421.91 421.91 421.80 421.81 149.7K
12:58 421.88 421.93 421.87 421.91 186.9K
12:59 421.97 421.97 421.80 421.80 181.0K
13:00 421.81 421.82 421.78 421.79 266.0K
13:01 421.78 421.82 421.76 421.76 167.8K
13:02 421.77 421.86 421.76 421.86 146.6K
13:03 421.86 421.88 421.86 421.88 156.9K
13:04 421.84 421.84 421.75 421.76 120.8K
13:05 421.77 421.77 421.68 421.72 212.0K
13:06 421.76 421.80 421.75 421.80 150.7K
13:07 421.84 421.86 421.78 421.85 181.7K
13:08 421.87 421.89 421.84 421.87 325.6K
13:09 421.90 421.96 421.87 421.87 152.0K
13:10 421.92 421.97 421.92 421.95 353.5K
13:11 421.97 421.98 421.89 421.89 167.3K
13:12 421.94 422.04 421.94 422.04 155.8K
13:13 422.06 422.08 422.06 422.08 196.0K
13:14 422.09 422.17 422.09 422.17 179.2K
13:15 422.14 422.14 422.05 422.06 275.6K
13:16 422.05 422.12 422.04 422.12 155.4K
13:17 422.12 422.12 421.96 421.96 231.8K
13:18 421.94 422.04 421.94 422.01 218.5K
13:19 422.01 422.14 422.01 422.14 186.5K
13:20 422.18 422.24 422.18 422.24 266.8K
13:21 422.18 422.19 422.18 422.19 198.1K
13:22 422.07 422.12 422.07 422.10 257.3K
13:23 422.11 422.11 422.03 422.03 415.9K
13:24 422.12 422.12 422.01 422.01 335.6K
13:25 421.99 422.04 421.92 422.04 212.3K
13:26 422.01 422.04 421.96 422.00 344.3K
13:27 422.02 422.10 422.02 422.10 633.3K
13:28 422.17 422.27 422.17 422.25 405.0K
13:29 422.22 422.33 422.22 422.22 934.1K
13:30 422.22 422.22 422.05 422.05 304.4K
13:31 422.04 422.19 422.04 422.19 403.9K
13:32 422.13 422.15 422.03 422.03 392.1K
13:33 422.08 422.14 422.08 422.13 763.8K
13:34 422.12 422.22 422.11 422.15 429.3K
13:35 422.09 422.09 421.98 421.98 427.0K
13:36 422.07 422.11 422.07 422.11 512.1K
13:37 422.10 422.18 422.10 422.18 288.0K
13:38 422.23 422.23 422.11 422.23 490.4K
13:39 422.30 422.30 422.24 422.28 1,000.4K
13:40 422.27 422.34 422.08 422.08 1,179.2K
13:41 421.91 421.91 421.86 421.86 1,036.6K
13:42 421.84 422.08 421.84 422.08 2,063.5K
13:43 422.12 422.12 422.02 422.02 757.0K
13:44 421.94 421.94 421.81 421.81 1,137.2K
13:45 421.83 421.88 421.82 421.88 861.1K
13:46 421.89 422.05 421.89 422.05 1,117.2K
13:47 422.05 422.10 421.98 422.10 998.5K
13:48 422.09 422.09 422.01 422.06 944.6K
13:49 422.08 422.09 422.06 422.06 974.9K
13:50 422.02 422.02 421.94 421.94 1,903.8K
13:51 421.95 421.95 421.83 421.93 1,306.4K
13:52 421.86 421.93 421.78 421.93 983.6K
13:53 422.02 422.04 421.97 422.04 1,095.4K
13:54 422.08 422.13 422.08 422.13 1,369.4K
13:55 422.19 422.33 422.19 422.31 1,436.2K
13:56 422.37 422.43 422.30 422.43 1,564.2K
13:57 422.36 422.36 422.28 422.28 1,439.5K
13:58 422.30 422.30 422.15 422.19 1,464.6K
13:59 422.10 422.19 422.09 422.09 1,610.7K
14:00 421.97 421.97 421.97 421.97 68,742.3K
14:01 421.97 421.97 421.97 421.97 0.0K
14:02 421.97 421.97 421.97 421.97 0.0K
14:03 421.97 421.97 421.97 421.97 0.0K
14:04 421.97 421.97 421.97 421.97 0.0K
14:05 421.97 421.97 421.97 421.97 0.0K
14:06 421.97 421.97 421.97 421.97 0.0K
14:07 421.97 421.97 421.97 421.97 0.0K
14:08 421.97 421.97 421.97 421.97 0.0K
14:09 421.97 421.97 421.97 421.97 0.0K
14:10 421.97 421.97 421.97 421.97 0.0K
14:11 421.97 421.97 421.97 421.97 0.0K
14:12 421.97 421.97 421.97 421.97 0.0K
14:13 421.97 421.97 421.97 421.97 0.0K
14:14 421.97 421.97 421.97 421.97 0.0K
14:15 421.97 421.97 421.97 421.97 0.0K
14:16 421.97 421.97 421.97 421.97 0.0K
14:17 421.97 421.97 421.97 421.97 0.0K
14:18 421.97 421.97 421.97 421.97 0.0K
14:19 421.97 421.97 421.97 421.97 0.0K
14:20 421.97 421.97 421.97 421.97 0.0K
14:21 421.97 421.97 421.97 421.97 0.0K
14:22 421.97 422.07 421.97 422.07 0.0K
14:23 422.07 422.07 422.07 422.07 0.0K
14:24 422.07 422.07 422.07 422.07 0.0K
14:25 422.07 422.07 422.07 422.07 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 420.01 424.57 419.77 422.07 161.4M
2025-09-25 420.54 423.28 419.37 419.90 138.2M
2025-09-24 425.85 425.85 420.38 420.56 192.5M
2025-09-23 422.53 425.93 421.75 425.19 166.2M
2025-09-22 418.07 422.92 417.63 422.44 114.8M
2025-09-19 419.96 421.07 417.87 418.37 902.7M
2025-09-18 420.92 421.57 415.90 419.88 205.8M
2025-09-17 422.86 423.72 419.83 420.89 206.1M
2025-09-15 422.74 424.45 421.74 423.44 110.1M
2025-09-12 421.76 423.70 420.61 422.64 153.6M
2025-09-11 416.17 423.99 416.17 421.42 201.6M
2025-09-10 416.14 417.73 415.02 415.28 154.4M
2025-09-09 417.50 417.50 414.46 416.23 167.8M
2025-09-08 417.38 417.63 415.00 417.41 154.3M
2025-09-05 414.01 417.85 414.01 417.13 190.7M
2025-09-04 412.12 414.26 410.77 413.30 169.1M
2025-09-03 412.08 414.52 410.54 412.11 193.9M
2025-09-02 407.75 412.64 405.23 412.11 160.8M
2025-09-01 405.56 407.91 404.62 407.55 24.0M
2025-08-29 408.84 408.84 405.19 405.72 179.8M
2025-08-28 405.36 409.77 404.40 408.30 163.6M
2025-08-27 400.79 405.82 398.05 405.39 181.0M
2025-08-26 403.66 405.14 400.16 400.71 376.3M
2025-08-25 407.81 408.17 403.20 403.75 132.2M
2025-08-22 404.57 408.83 404.10 407.73 276.6M
2025-08-21 402.76 406.28 402.46 404.96 200.2M
2025-08-20 404.24 405.65 402.76 403.08 118.9M
2025-08-19 403.71 405.81 403.66 404.76 140.1M
2025-08-18 404.35 405.00 402.11 404.36 135.2M
2025-08-15 403.03 405.89 403.03 404.22 93.8M
2025-08-14 405.65 405.65 401.96 403.14 102.9M
2025-08-13 406.77 407.36 405.40 406.14 166.6M
2025-08-12 405.31 408.00 404.39 406.69 169.0M
2025-08-11 403.30 406.05 402.50 405.47 131.9M
2025-08-08 405.98 407.51 403.20 403.55 112.2M
2025-08-07 399.44 406.51 399.44 406.00 174.1M
2025-08-06 398.06 402.34 398.06 399.27 155.5M
2025-08-05 395.57 399.35 395.57 398.18 132.0M
2025-08-04 397.92 398.53 394.65 395.99 171.8M
2025-08-01 401.34 401.34 396.30 398.21 148.5M
2025-07-31 400.17 403.04 399.25 400.73 197.0M
2025-07-30 403.37 404.16 399.53 400.42 195.2M
2025-07-29 399.40 404.10 396.13 403.47 171.4M
2025-07-28 399.11 400.55 395.70 399.54 178.1M
2025-07-25 395.97 399.54 394.56 399.27 147.8M
2025-07-24 395.58 396.91 394.60 396.32 201.6M
2025-07-23 387.60 394.73 387.60 394.38 290.0M
2025-07-22 390.95 391.45 386.84 387.11 264.0M
2025-07-21 393.90 394.57 389.19 390.71 212.9M
2025-07-18 396.36 396.80 393.11 393.85 171.0M
2025-07-17 394.09 398.11 394.09 396.67 216.1M
2025-07-16 395.64 396.41 393.94 394.36 180.7M
2025-07-15 394.84 396.28 392.79 395.80 190.7M
2025-07-14 395.13 395.40 391.93 394.66 151.4M
2025-07-11 394.31 396.40 391.32 395.28 149.0M
2025-07-10 394.62 395.25 392.57 394.65 168.0M
2025-07-09 397.68 397.90 393.77 394.31 181.2M
2025-07-08 399.95 400.61 395.89 397.79 139.3M
2025-07-07 404.66 405.00 399.75 400.18 131.4M
2025-07-04 403.88 405.15 403.80 404.51 20.5M
2025-07-03 405.06 407.46 402.50 403.86 137.4M
2025-07-02 402.00 405.70 402.00 404.97 233.4M
2025-07-01 399.92 402.51 398.98 401.97 156.5M
2025-06-30 399.56 402.39 399.10 399.74 174.0M
2025-06-27 400.24 403.35 399.24 399.42 148.1M
2025-06-26 397.19 401.38 395.45 400.23 141.2M
2025-06-25 395.74 397.73 395.74 397.07 330.3M
2025-06-24 392.48 396.68 392.48 396.19 154.1M
2025-06-23 393.71 393.94 389.90 392.74 146.5M
2025-06-20 393.65 395.28 391.51 394.41 1,139.2M
2025-06-19 395.71 395.96 393.10 393.50 33.8M
2025-06-18 395.98 397.14 393.47 395.31 169.5M
2025-06-17 398.99 399.38 395.49 396.11 169.1M
2025-06-16 401.78 403.89 399.03 399.40 189.6M
2025-06-13 403.61 403.61 400.61 401.43 174.2M
2025-06-12 404.23 407.04 402.57 404.33 209.5M
2025-06-11 406.34 407.76 403.75 403.96 217.9M
2025-06-10 403.91 406.90 403.27 406.59 167.2M
2025-06-09 407.05 407.87 403.71 404.58 110.4M
2025-06-06 404.66 407.32 401.16 406.55 159.8M
2025-06-05 403.42 406.04 403.42 404.80 162.5M
2025-06-04 403.87 406.06 403.11 403.53 199.1M
2025-06-03 404.09 406.04 402.40 404.27 183.8M
2025-06-02 404.60 409.92 402.90 403.98 197.7M
2025-05-30 407.79 407.79 403.99 404.36 514.0M
2025-05-29 409.59 411.91 407.77 408.10 173.1M
2025-05-28 408.11 411.69 407.52 409.62 228.0M
2025-05-27 407.60 415.63 407.40 409.00 233.8M
2025-05-26 406.82 408.09 406.59 407.72 30.8M
2025-05-23 403.86 407.61 400.69 406.91 171.6M
2025-05-22 407.98 408.95 403.82 404.56 183.1M
2025-05-21 408.04 409.75 407.02 408.80 176.5M
2025-05-20 410.09 412.53 407.88 408.30 209.7M
2025-05-19 407.35 413.30 405.51 410.68 175.3M
2025-05-16 405.53 408.64 404.53 407.23 123.0M
2025-05-15 403.41 406.95 400.43 405.65 163.3M
2025-05-14 403.71 403.80 400.71 403.61 177.2M
2025-05-13 399.54 406.80 397.36 403.04 197.0M
2025-05-12 401.62 403.25 394.05 399.70 164.6M
2025-05-09 400.29 403.60 399.47 400.18 167.7M
2025-05-08 407.60 410.14 400.68 401.27 203.6M
2025-05-07 402.41 408.33 401.75 407.62 236.4M
2025-05-06 391.96 403.69 391.11 403.18 175.2M
2025-05-05 391.50 392.69 388.93 392.14 123.6M
2025-05-02 390.85 395.20 389.14 391.70 197.4M
2025-05-01 387.99 391.06 385.95 390.43 232.3M
2025-04-30 387.99 391.06 385.95 390.43 232.3M
2025-04-29 399.57 399.96 387.59 388.09 258.9M
2025-04-28 400.71 402.97 399.01 399.76 211.6M
2025-04-25 396.37 401.42 395.22 400.59 222.3M
2025-04-24 392.29 399.37 391.62 396.51 244.7M
2025-04-23 382.97 393.50 382.97 392.35 240.7M
2025-04-22 376.33 382.82 376.33 382.52 249.2M
2025-04-21 373.36 377.41 373.32 376.77 164.2M
2025-04-16 370.29 377.01 369.99 372.71 180.6M
2025-04-15 369.90 371.89 368.73 370.21 168.2M
2025-04-14 365.53 374.12 365.53 370.20 128.3M
2025-04-11 365.82 369.35 364.95 365.37 187.3M
2025-04-10 373.37 373.37 364.98 365.73 213.3M
2025-04-09 358.37 374.60 354.61 373.32 287.5M
2025-04-08 359.16 365.10 356.78 358.13 256.4M
2025-04-07 366.54 368.80 355.07 358.03 483.4M
2025-04-04 383.82 383.82 365.84 367.51 184.0M
2025-04-03 377.32 389.96 374.33 385.07 274.7M
2025-04-02 374.81 379.29 373.04 378.90 181.8M
2025-04-01 370.46 375.61 368.81 375.35 222.8M
2025-03-31 373.08 373.08 366.99 370.11 205.3M
2025-03-28 374.67 375.49 369.13 373.43 198.5M
2025-03-27 372.80 375.99 372.41 375.32 226.5M
2025-03-26 374.54 375.47 372.39 373.03 197.2M
2025-03-25 370.69 374.72 370.69 374.46 193.0M
2025-03-24 369.79 372.07 368.40 370.80 159.6M
2025-03-21 373.04 373.04 368.13 369.16 739.5M
2025-03-20 372.03 373.14 370.35 372.79 259.1M
2025-03-19 369.96 374.10 369.29 371.85 222.2M
2025-03-18 368.21 372.17 368.21 370.11 211.3M
2025-03-14 364.36 368.57 364.15 367.74 251.8M
2025-03-13 363.89 365.07 362.33 363.82 191.3M
2025-03-12 362.12 364.55 360.24 364.10 246.3M
2025-03-11 363.77 364.32 358.99 362.16 224.8M
2025-03-10 371.04 371.04 361.44 363.67 201.8M
2025-03-07 371.25 372.22 365.13 370.90 207.5M
2025-03-06 370.96 375.91 368.59 371.46 260.6M
2025-03-05 368.86 371.11 367.80 370.80 218.3M
2025-03-04 367.23 370.67 358.85 368.68 280.8M
2025-03-03 370.47 377.46 367.15 367.73 189.0M
2025-02-28 371.58 373.15 369.30 370.91 658.7M
2025-02-27 376.81 376.81 368.82 370.86 249.9M
2025-02-26 375.78 377.61 373.61 376.45 250.1M
2025-02-25 382.77 382.77 376.04 376.17 240.3M
2025-02-24 381.77 384.27 378.08 382.39 169.5M
2025-02-21 384.86 385.04 380.00 381.82 104.1M
2025-02-20 383.46 386.72 381.67 384.92 152.0M
2025-02-19 386.45 386.96 382.78 383.29 253.0M
2025-02-18 384.99 388.48 383.08 386.79 181.0M
2025-02-17 384.20 385.11 381.89 384.81 28.9M
2025-02-14 383.03 385.40 382.79 384.28 300.2M
2025-02-13 381.21 384.67 379.96 383.07 213.6M
2025-02-12 374.86 381.76 373.52 380.60 249.0M
2025-02-11 372.45 375.36 370.69 374.75 211.4M
2025-02-10 371.86 374.89 371.62 372.19 210.5M
2025-02-07 369.50 372.17 368.91 371.57 180.5M
2025-02-06 367.11 369.75 365.15 369.42 267.7M
2025-02-05 368.44 373.98 365.77 366.91 246.7M
2025-02-04 363.94 369.67 363.63 368.71 266.2M
2025-01-31 368.73 371.44 362.43 363.63 237.0M
2025-01-30 366.79 372.87 366.79 368.97 182.2M
2025-01-29 364.45 367.13 362.36 366.45 185.3M
2025-01-28 364.51 367.14 363.46 364.94 200.7M
2025-01-27 361.46 365.84 360.55 364.56 147.1M
2025-01-24 359.56 363.03 359.35 362.25 196.4M
2025-01-23 359.15 361.49 355.12 359.61 212.3M
2025-01-22 355.16 361.40 353.85 358.86 255.6M
2025-01-21 353.20 357.74 352.24 354.90 160.6M
2025-01-20 351.54 353.94 351.28 353.43 51.7M
2025-01-17 351.40 354.37 351.40 351.70 152.4M
2025-01-16 352.42 352.85 350.19 351.33 204.8M
2025-01-15 350.22 352.67 349.53 352.06 206.9M
2025-01-14 349.51 352.22 348.52 349.58 193.3M
2025-01-13 348.82 350.91 347.36 349.88 175.9M
2025-01-10 351.18 352.18 347.26 348.77 166.9M
2025-01-09 350.07 355.77 350.07 351.57 80.8M
2025-01-08 353.90 353.90 349.18 349.99 162.2M
2025-01-07 349.82 354.73 349.82 353.77 150.0M
2025-01-06 349.18 354.90 348.55 349.51 146.4M
2025-01-03 352.96 353.43 347.53 348.13 118.6M
2025-01-02 352.13 353.95 351.90 352.94 93.0M