S&PBmv Ipc Se De Calidad

MXQS0
🏛️ 멕시코 →
501.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 499.15 501.00 499.15 500.20 0.0K
07:31 500.12 500.25 499.76 499.76 0.0K
07:32 499.54 500.42 499.54 500.42 0.0K
07:33 500.12 500.35 500.12 500.35 0.0K
07:34 499.47 500.36 499.46 499.46 0.0K
07:35 500.31 500.77 500.14 500.77 0.0K
07:36 500.43 500.43 500.12 500.12 0.0K
07:37 500.08 500.08 499.87 499.87 0.0K
07:38 500.01 500.01 499.47 499.47 0.0K
07:39 499.75 501.60 499.67 501.60 0.0K
07:40 501.03 501.15 501.03 501.10 0.0K
07:41 500.56 500.61 500.54 500.54 0.0K
07:42 500.73 500.78 500.59 500.78 0.0K
07:43 501.01 502.26 500.99 502.26 0.0K
07:44 502.35 502.35 501.89 501.89 0.0K
07:45 501.97 501.97 501.62 501.62 0.0K
07:46 501.65 501.74 501.59 501.74 0.0K
07:47 501.74 502.40 501.61 502.31 0.0K
07:48 502.38 502.38 501.36 501.36 0.0K
07:49 501.86 501.86 500.81 500.81 0.0K
07:50 501.11 501.28 501.06 501.24 0.0K
07:51 500.91 501.46 500.89 501.46 0.0K
07:52 501.53 501.53 501.07 501.38 0.0K
07:53 501.95 501.95 501.23 501.25 0.0K
07:54 501.47 501.47 501.10 501.10 0.0K
07:55 500.88 500.98 500.88 500.98 0.0K
07:56 501.12 501.12 500.91 500.92 0.0K
07:57 500.99 500.99 500.87 500.95 0.0K
07:58 500.91 500.98 500.83 500.98 0.0K
07:59 500.37 500.39 500.30 500.30 0.0K
08:00 500.34 500.78 500.29 500.29 0.0K
08:01 500.31 500.36 500.17 500.17 0.0K
08:02 500.27 500.34 500.00 500.00 0.0K
08:03 500.05 500.20 499.99 500.20 0.0K
08:04 500.29 500.40 500.01 500.40 0.0K
08:05 500.34 500.91 500.34 500.91 0.0K
08:06 500.84 500.90 500.69 500.69 0.0K
08:07 500.67 500.67 500.47 500.48 0.0K
08:08 500.46 500.46 500.18 500.18 0.0K
08:09 500.36 500.49 500.33 500.49 0.0K
08:10 500.04 501.28 500.04 501.21 0.0K
08:11 501.17 501.18 501.10 501.18 0.0K
08:12 501.19 501.32 501.19 501.28 0.0K
08:13 501.44 501.50 501.24 501.50 0.0K
08:14 501.76 501.76 501.55 501.55 0.0K
08:15 501.27 501.81 501.27 501.81 0.0K
08:16 501.80 502.25 501.80 502.12 0.0K
08:17 501.96 501.96 501.67 501.80 0.0K
08:18 501.88 502.34 501.88 502.24 0.0K
08:19 502.27 502.32 502.16 502.32 0.0K
08:20 502.26 502.36 502.17 502.17 0.0K
08:21 502.18 502.34 502.18 502.31 0.0K
08:22 502.24 502.32 502.21 502.32 0.0K
08:23 503.05 503.26 503.05 503.26 0.0K
08:24 503.12 503.12 502.94 503.01 0.0K
08:25 502.93 502.93 502.57 502.57 0.0K
08:26 502.51 502.51 502.40 502.43 0.0K
08:27 502.37 502.52 502.37 502.49 0.0K
08:28 502.48 502.48 502.40 502.48 0.0K
08:29 502.20 502.26 501.99 501.99 0.0K
08:30 501.59 502.21 501.58 502.21 0.0K
08:31 502.20 502.52 502.04 502.52 0.0K
08:32 502.44 502.48 502.03 502.33 0.0K
08:33 502.22 502.22 501.90 501.90 0.0K
08:34 501.93 502.26 501.93 502.17 0.0K
08:35 502.33 502.33 502.26 502.26 0.0K
08:36 502.25 502.25 502.06 502.20 0.0K
08:37 502.07 502.72 501.92 502.72 0.0K
08:38 502.68 502.98 502.52 502.98 0.0K
08:39 503.21 503.32 503.11 503.11 0.0K
08:40 502.95 503.03 502.82 502.82 0.0K
08:41 502.98 503.05 502.97 502.97 0.0K
08:42 502.74 502.78 502.70 502.78 0.0K
08:43 502.82 502.84 502.60 502.60 0.0K
08:44 502.70 503.14 502.60 503.14 0.0K
08:45 503.27 503.67 503.27 503.45 0.0K
08:46 503.31 503.41 502.99 502.99 0.0K
08:47 503.62 504.43 503.62 503.90 0.0K
08:48 503.95 503.98 503.84 503.88 0.0K
08:49 503.85 504.05 503.84 503.94 0.0K
08:50 504.29 504.88 503.95 504.88 0.0K
08:51 504.43 504.53 504.43 504.53 0.0K
08:52 504.45 504.57 504.38 504.38 0.0K
08:53 504.32 504.32 503.86 503.86 0.0K
08:54 503.81 503.83 503.79 503.79 0.0K
08:55 503.86 503.86 503.75 503.84 0.0K
08:56 503.52 503.52 503.35 503.35 0.0K
08:57 503.51 503.74 503.16 503.16 0.0K
08:58 503.52 503.52 503.40 503.45 0.0K
08:59 503.20 503.69 503.19 503.69 0.0K
09:00 503.44 503.44 503.21 503.22 0.0K
09:01 503.27 503.27 503.04 503.05 0.0K
09:02 503.11 503.22 503.09 503.09 0.0K
09:03 502.80 503.12 502.80 503.08 0.0K
09:04 503.18 503.18 502.87 502.87 0.0K
09:05 502.91 503.01 502.91 502.95 0.0K
09:06 502.87 503.03 502.80 502.89 0.0K
09:07 502.87 502.90 502.74 502.74 0.0K
09:08 502.59 502.66 502.59 502.61 0.0K
09:09 502.44 502.53 502.44 502.47 0.0K
09:10 502.49 502.67 502.49 502.67 0.0K
09:11 502.66 502.79 502.66 502.79 0.0K
09:12 502.89 502.89 502.79 502.85 0.0K
09:13 502.78 502.80 502.68 502.80 0.0K
09:14 502.86 502.86 502.64 502.67 0.0K
09:15 502.61 502.65 502.59 502.59 0.0K
09:16 502.49 502.53 502.34 502.53 0.0K
09:17 502.55 502.58 502.49 502.49 0.0K
09:18 502.22 502.43 502.22 502.38 0.0K
09:19 502.19 502.52 502.19 502.49 0.0K
09:20 502.49 502.63 502.49 502.53 0.0K
09:21 502.46 502.67 502.39 502.67 0.0K
09:22 502.61 502.61 502.49 502.51 0.0K
09:23 502.74 502.99 502.74 502.99 0.0K
09:24 502.90 503.01 502.84 502.84 0.0K
09:25 503.01 503.08 502.66 502.66 0.0K
09:26 502.58 502.61 502.46 502.51 0.0K
09:27 502.52 502.55 502.49 502.49 0.0K
09:28 502.39 502.58 502.34 502.47 0.0K
09:29 502.50 502.58 502.50 502.51 0.0K
09:30 502.34 502.65 502.34 502.65 0.0K
09:31 502.73 502.85 502.69 502.85 0.0K
09:32 502.93 502.93 502.59 502.59 0.0K
09:33 502.59 502.59 502.28 502.28 0.0K
09:34 502.33 502.44 502.19 502.19 0.0K
09:35 502.29 502.39 502.28 502.38 0.0K
09:36 502.29 502.61 502.29 502.61 0.0K
09:37 502.99 502.99 502.84 502.85 0.0K
09:38 502.71 502.71 502.18 502.22 0.0K
09:39 501.92 502.02 501.78 501.78 0.0K
09:40 501.83 501.93 501.77 501.77 0.0K
09:41 501.76 501.95 501.76 501.95 0.0K
09:42 501.86 502.09 501.86 501.95 0.0K
09:43 501.89 502.02 501.80 501.89 0.0K
09:44 501.84 501.84 501.81 501.81 0.0K
09:45 501.76 501.92 501.63 501.92 0.0K
09:46 501.99 501.99 501.60 501.60 0.0K
09:47 501.70 501.77 501.70 501.77 0.0K
09:48 501.76 501.82 501.70 501.82 0.0K
09:49 501.90 502.00 501.85 502.00 0.0K
09:50 501.97 501.97 501.75 501.75 0.0K
09:51 501.60 501.68 501.53 501.53 0.0K
09:52 501.47 501.50 501.33 501.33 0.0K
09:53 501.28 501.35 501.21 501.33 0.0K
09:54 501.23 501.23 500.79 500.93 0.0K
09:55 500.89 500.89 500.58 500.58 0.0K
09:56 500.33 500.49 500.33 500.49 0.0K
09:57 500.55 500.56 500.50 500.56 0.0K
09:58 500.63 500.82 500.63 500.82 0.0K
09:59 500.48 500.79 500.48 500.79 0.0K
10:00 500.86 500.89 500.76 500.83 0.0K
10:01 500.78 500.84 500.74 500.84 0.0K
10:02 500.84 500.84 500.72 500.73 0.0K
10:03 500.87 500.91 500.76 500.76 0.0K
10:04 500.81 500.92 500.70 500.70 0.0K
10:05 500.81 500.99 500.81 500.99 0.0K
10:06 500.97 500.97 500.88 500.89 0.0K
10:07 500.86 500.86 500.78 500.86 0.0K
10:08 500.83 500.83 500.71 500.71 0.0K
10:09 500.88 500.96 500.88 500.91 0.0K
10:10 500.79 500.98 500.79 500.93 0.0K
10:11 500.98 500.98 500.83 500.83 0.0K
10:12 500.84 500.93 500.73 500.93 0.0K
10:13 500.97 500.97 500.75 500.81 0.0K
10:14 500.83 500.83 500.68 500.83 0.0K
10:15 500.82 500.82 500.58 500.58 0.0K
10:16 500.70 500.70 500.64 500.67 0.0K
10:17 500.69 500.74 500.46 500.46 0.0K
10:18 500.02 500.39 500.02 500.39 0.0K
10:19 500.32 500.32 500.21 500.29 0.0K
10:20 500.10 500.26 500.08 500.26 0.0K
10:21 500.29 500.43 500.18 500.43 0.0K
10:22 500.39 500.68 500.39 500.68 0.0K
10:23 500.79 501.00 500.79 501.00 0.0K
10:24 500.90 500.91 500.84 500.84 0.0K
10:25 500.86 500.86 500.80 500.80 0.0K
10:26 500.68 501.15 500.68 501.15 0.0K
10:27 501.12 501.15 501.08 501.08 0.0K
10:28 501.07 501.15 500.98 501.05 0.0K
10:29 500.94 500.98 500.86 500.93 0.0K
10:30 500.89 501.00 500.89 500.92 0.0K
10:31 500.96 500.96 500.94 500.95 0.0K
10:32 500.96 500.96 500.65 500.65 0.0K
10:33 500.71 500.71 500.60 500.62 0.0K
10:34 500.58 500.61 500.52 500.61 0.0K
10:35 500.58 500.61 500.58 500.61 0.0K
10:36 500.53 500.62 500.51 500.51 0.0K
10:37 500.47 500.47 500.33 500.33 0.0K
10:38 500.36 500.49 500.33 500.33 0.0K
10:39 500.35 500.35 500.28 500.28 0.0K
10:40 500.40 500.40 500.24 500.24 0.0K
10:41 500.30 500.30 500.05 500.05 0.0K
10:42 500.08 500.17 500.08 500.17 0.0K
10:43 500.13 500.26 500.13 500.21 0.0K
10:44 500.26 500.59 500.26 500.59 0.0K
10:45 500.55 500.55 500.37 500.37 0.0K
10:46 500.32 500.37 500.20 500.37 0.0K
10:47 500.37 500.40 500.23 500.23 0.0K
10:48 500.10 500.42 500.10 500.39 0.0K
10:49 500.48 500.48 500.21 500.21 0.0K
10:50 500.27 500.30 500.19 500.30 0.0K
10:51 500.32 500.32 500.14 500.23 0.0K
10:52 500.10 500.11 500.05 500.05 0.0K
10:53 500.04 500.18 499.92 500.18 0.0K
10:54 500.26 500.35 500.26 500.29 0.0K
10:55 500.27 500.27 500.06 500.06 0.0K
10:56 499.96 500.08 499.96 500.08 0.0K
10:57 500.12 500.12 499.95 499.95 0.0K
10:58 500.16 500.16 499.75 499.89 0.0K
10:59 499.85 499.90 499.81 499.84 0.0K
11:00 499.80 499.80 499.74 499.79 0.0K
11:01 499.73 499.76 499.73 499.75 0.0K
11:02 499.64 499.64 499.46 499.46 0.0K
11:03 499.42 499.42 499.15 499.15 0.0K
11:04 499.16 499.29 499.16 499.29 0.0K
11:05 499.15 499.18 498.91 498.91 0.0K
11:06 499.08 499.08 498.87 498.88 0.0K
11:07 498.73 498.79 498.61 498.61 0.0K
11:08 498.70 498.70 498.48 498.69 0.0K
11:09 498.71 498.73 498.64 498.72 0.0K
11:10 498.70 498.81 498.70 498.81 0.0K
11:11 498.92 498.92 498.47 498.47 0.0K
11:12 498.49 498.72 498.49 498.55 0.0K
11:13 498.58 498.77 498.55 498.70 0.0K
11:14 498.61 498.70 498.61 498.67 0.0K
11:15 498.71 498.82 498.71 498.77 0.0K
11:16 499.01 499.01 498.92 498.93 0.0K
11:17 498.96 499.07 498.95 499.04 0.0K
11:18 498.78 498.78 498.74 498.74 0.0K
11:19 498.76 498.84 498.70 498.70 0.0K
11:20 498.67 498.88 498.62 498.62 0.0K
11:21 498.93 498.93 498.61 498.61 0.0K
11:22 498.74 498.86 498.74 498.86 0.0K
11:23 498.92 498.92 498.82 498.82 0.0K
11:24 498.93 498.98 498.80 498.98 0.0K
11:25 498.99 499.07 498.92 498.92 0.0K
11:26 499.05 499.14 499.02 499.14 0.0K
11:27 499.14 499.21 499.14 499.21 0.0K
11:28 499.16 499.18 498.98 499.18 0.0K
11:29 499.02 499.06 499.02 499.06 0.0K
11:30 499.07 499.24 499.03 499.24 0.0K
11:31 499.35 499.47 499.30 499.30 0.0K
11:32 499.35 499.43 499.35 499.43 0.0K
11:33 499.25 499.29 499.08 499.08 0.0K
11:34 499.10 499.20 499.10 499.20 0.0K
11:35 499.27 499.38 499.25 499.25 0.0K
11:36 499.35 499.37 499.30 499.30 0.0K
11:37 499.29 499.35 499.29 499.34 0.0K
11:38 499.31 499.31 499.24 499.24 0.0K
11:39 499.26 499.27 499.20 499.25 0.0K
11:40 499.19 499.20 499.11 499.11 0.0K
11:41 499.15 499.20 499.15 499.20 0.0K
11:42 499.22 499.24 499.10 499.18 0.0K
11:43 499.34 499.54 499.34 499.54 0.0K
11:44 499.50 499.54 499.47 499.54 0.0K
11:45 499.55 499.55 499.46 499.52 0.0K
11:46 499.48 499.56 499.32 499.32 0.0K
11:47 499.45 499.67 499.45 499.66 0.0K
11:48 499.47 499.54 499.45 499.45 0.0K
11:49 499.45 499.50 499.39 499.50 0.0K
11:50 499.35 499.53 499.35 499.53 0.0K
11:51 499.50 499.69 499.50 499.69 0.0K
11:52 499.61 499.61 499.49 499.49 0.0K
11:53 499.49 499.49 499.21 499.21 0.0K
11:54 499.21 499.24 499.17 499.17 0.0K
11:55 499.31 499.33 499.22 499.31 0.0K
11:56 499.27 499.27 499.20 499.20 0.0K
11:57 499.20 499.38 499.18 499.38 0.0K
11:58 499.28 499.28 499.24 499.26 0.0K
11:59 499.27 499.28 499.26 499.26 0.0K
12:00 499.34 499.46 499.34 499.45 0.0K
12:01 499.35 499.62 499.35 499.62 0.0K
12:02 499.86 499.93 499.72 499.76 0.0K
12:03 499.77 499.89 499.76 499.76 0.0K
12:04 499.78 499.78 499.60 499.72 0.0K
12:05 499.96 499.96 499.90 499.90 0.0K
12:06 499.91 500.01 499.91 499.99 0.0K
12:07 499.81 500.19 499.81 500.19 0.0K
12:08 500.10 500.30 500.10 500.22 0.0K
12:09 500.23 500.25 500.06 500.24 0.0K
12:10 500.15 500.20 500.14 500.14 0.0K
12:11 500.18 500.21 499.91 499.91 0.0K
12:12 499.72 499.78 499.60 499.77 0.0K
12:13 499.95 499.95 499.76 499.90 0.0K
12:14 499.95 500.03 499.73 499.73 0.0K
12:15 499.82 499.92 499.64 499.92 0.0K
12:16 500.07 500.30 500.07 500.20 0.0K
12:17 500.29 500.29 500.22 500.25 0.0K
12:18 500.15 500.15 499.81 499.82 0.0K
12:19 499.63 499.66 499.53 499.53 0.0K
12:20 499.55 499.65 499.55 499.59 0.0K
12:21 499.42 499.43 499.29 499.43 0.0K
12:22 499.49 499.49 499.14 499.14 0.0K
12:23 499.10 499.20 499.07 499.07 0.0K
12:24 499.20 499.31 499.20 499.31 0.0K
12:25 499.21 499.31 499.21 499.30 0.0K
12:26 499.14 499.38 499.12 499.38 0.0K
12:27 499.25 499.25 499.06 499.06 0.0K
12:28 498.96 499.07 498.96 499.07 0.0K
12:29 499.07 499.09 499.04 499.04 0.0K
12:30 498.95 499.26 498.95 499.09 0.0K
12:31 498.98 499.17 498.98 499.17 0.0K
12:32 499.15 499.31 499.15 499.31 0.0K
12:33 499.34 499.42 499.14 499.42 0.0K
12:34 499.31 499.41 499.31 499.41 0.0K
12:35 499.39 499.39 499.34 499.39 0.0K
12:36 499.33 499.33 499.14 499.30 0.0K
12:37 499.31 499.39 499.31 499.39 0.0K
12:38 499.43 499.56 499.40 499.56 0.0K
12:39 499.34 499.34 499.27 499.30 0.0K
12:40 499.25 499.42 499.25 499.37 0.0K
12:41 499.34 499.38 499.34 499.38 0.0K
12:42 499.59 499.77 499.59 499.72 0.0K
12:43 499.69 499.83 499.69 499.78 0.0K
12:44 499.67 499.67 499.46 499.54 0.0K
12:45 499.53 499.60 499.42 499.43 0.0K
12:46 499.39 499.41 499.33 499.41 0.0K
12:47 499.47 499.48 499.44 499.45 0.0K
12:48 499.43 499.45 499.28 499.28 0.0K
12:49 499.61 499.66 499.53 499.53 0.0K
12:50 499.52 499.64 499.40 499.45 0.0K
12:51 499.50 499.62 499.50 499.60 0.0K
12:52 499.76 499.80 499.64 499.64 0.0K
12:53 499.70 500.15 499.70 500.11 0.0K
12:54 499.86 500.02 499.86 500.02 0.0K
12:55 499.97 499.97 499.66 499.66 0.0K
12:56 499.67 499.79 499.65 499.73 0.0K
12:57 499.63 499.63 499.46 499.49 0.0K
12:58 499.41 499.65 499.41 499.65 0.0K
12:59 499.56 499.56 499.33 499.35 0.0K
13:00 499.32 499.56 499.32 499.56 0.0K
13:01 499.40 499.51 499.40 499.40 0.0K
13:02 499.38 499.59 499.38 499.59 0.0K
13:03 499.64 499.64 499.50 499.56 0.0K
13:04 499.43 499.57 499.29 499.29 0.0K
13:05 499.34 499.45 499.30 499.45 0.0K
13:06 499.50 499.56 499.46 499.46 0.0K
13:07 499.62 499.66 499.51 499.66 0.0K
13:08 499.83 499.83 499.63 499.72 0.0K
13:09 499.74 499.77 499.69 499.77 0.0K
13:10 499.78 499.83 499.78 499.83 0.0K
13:11 499.96 499.96 499.65 499.65 0.0K
13:12 499.73 499.78 499.70 499.78 0.0K
13:13 499.74 499.80 499.74 499.77 0.0K
13:14 499.76 499.81 499.65 499.81 0.0K
13:15 499.61 499.87 499.61 499.87 0.0K
13:16 499.75 499.94 499.75 499.94 0.0K
13:17 500.05 500.05 499.85 499.85 0.0K
13:18 499.92 500.15 499.92 500.04 0.0K
13:19 499.95 500.21 499.95 500.21 0.0K
13:20 500.17 500.17 500.04 500.12 0.0K
13:21 500.12 500.22 500.12 500.20 0.0K
13:22 500.24 500.24 500.01 500.05 0.0K
13:23 500.17 500.22 500.04 500.04 0.0K
13:24 500.09 500.09 500.02 500.02 0.0K
13:25 499.94 500.04 499.94 500.03 0.0K
13:26 499.98 500.05 499.93 499.99 0.0K
13:27 499.96 500.06 499.96 500.03 0.0K
13:28 500.10 500.18 500.10 500.13 0.0K
13:29 500.22 500.22 500.04 500.04 0.0K
13:30 499.98 499.98 499.81 499.86 0.0K
13:31 499.85 500.10 499.85 500.10 0.0K
13:32 500.11 500.11 499.89 499.89 0.0K
13:33 499.87 500.03 499.87 500.01 0.0K
13:34 499.93 500.00 499.78 499.78 0.0K
13:35 499.90 499.91 499.71 499.71 0.0K
13:36 499.74 499.87 499.74 499.80 0.0K
13:37 499.92 500.00 499.88 499.88 0.0K
13:38 499.82 499.99 499.79 499.99 0.0K
13:39 500.05 500.17 500.05 500.17 0.0K
13:40 500.02 500.02 499.94 499.95 0.0K
13:41 499.96 500.00 499.95 499.95 0.0K
13:42 500.10 500.18 500.10 500.15 0.0K
13:43 500.15 500.28 500.15 500.28 0.0K
13:44 500.13 500.13 500.00 500.07 0.0K
13:45 500.09 500.19 500.09 500.12 0.0K
13:46 500.24 500.45 500.24 500.45 0.0K
13:47 500.56 500.72 500.56 500.72 0.0K
13:48 500.58 500.89 500.58 500.84 0.0K
13:49 500.77 500.87 500.77 500.78 0.0K
13:50 500.61 500.66 500.57 500.64 0.0K
13:51 500.60 500.60 500.38 500.58 0.0K
13:52 500.48 500.56 500.39 500.56 0.0K
13:53 500.77 500.84 500.63 500.84 0.0K
13:54 500.76 500.98 500.76 500.97 0.0K
13:55 501.06 501.28 501.06 501.17 0.0K
13:56 501.26 501.44 501.24 501.44 0.0K
13:57 501.55 501.55 501.30 501.30 0.0K
13:58 501.22 501.22 500.80 500.93 0.0K
13:59 500.76 500.76 500.42 500.42 0.0K
14:00 500.26 500.26 500.25 500.25 0.0K
14:01 500.26 500.26 500.25 500.25 0.0K
14:02 500.25 500.25 500.24 500.24 0.0K
14:03 500.23 500.26 500.23 500.25 0.0K
14:04 500.24 500.25 500.24 500.25 0.0K
14:05 500.24 500.25 500.24 500.25 0.0K
14:06 500.10 500.18 499.81 499.88 0.0K
14:07 500.12 500.12 499.86 500.08 0.0K
14:08 499.86 500.06 499.86 500.06 0.0K
14:09 500.06 500.06 499.86 500.03 0.0K
14:10 500.03 500.12 500.03 500.11 0.0K
14:11 500.11 500.11 499.85 499.95 0.0K
14:12 499.85 499.97 499.85 499.95 0.0K
14:13 499.75 499.94 499.66 499.90 0.0K
14:14 499.77 499.96 499.77 499.96 0.0K
14:15 499.98 499.99 499.82 499.98 0.0K
14:16 499.97 499.97 499.70 499.97 0.0K
14:17 499.96 499.99 499.82 499.82 0.0K
14:18 499.98 499.98 499.78 499.78 0.0K
14:19 499.78 499.97 499.77 499.97 0.0K
14:20 499.84 499.99 499.84 499.99 0.0K
14:21 500.29 500.29 500.29 500.29 0.0K
14:22 500.29 501.05 500.29 501.05 0.0K
14:23 501.05 501.05 501.05 501.05 0.0K
14:24 501.05 501.05 501.05 501.05 0.0K
14:25 501.05 501.05 501.05 501.05 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 499.15 504.88 498.47 501.05 0.0M
2025-09-25 502.58 506.06 495.80 497.37 0.0M
2025-09-24 510.48 512.30 501.89 503.82 0.0M
2025-09-23 507.10 512.94 504.67 510.60 0.0M
2025-09-22 501.71 506.74 499.05 506.42 0.0M
2025-09-19 505.96 506.85 501.18 502.89 0.0M
2025-09-18 510.68 510.68 502.08 505.98 0.0M
2025-09-17 508.35 514.84 505.65 509.57 0.0M
2025-09-15 507.54 509.62 505.22 507.55 0.0M
2025-09-12 505.97 507.54 502.72 505.84 0.0M
2025-09-11 497.82 508.46 497.30 504.71 0.0M
2025-09-10 496.94 501.00 496.21 496.97 0.0M
2025-09-09 499.83 500.44 495.11 497.38 0.0M
2025-09-08 500.40 500.68 495.85 498.40 0.0M
2025-09-05 498.26 503.14 495.58 498.33 0.0M
2025-09-04 493.82 496.50 491.70 494.31 0.0M
2025-09-03 496.32 499.14 493.59 494.95 0.0M
2025-09-02 487.54 496.11 484.50 495.18 0.0M
2025-09-01 491.10 492.02 487.42 491.51 0.0M
2025-08-29 488.63 491.22 487.05 489.00 0.0M
2025-08-28 484.49 490.46 482.69 489.58 0.0M
2025-08-27 478.80 486.12 474.90 485.52 0.0M
2025-08-26 478.65 482.72 477.24 481.13 0.0M
2025-08-25 487.83 488.73 478.53 478.97 0.0M
2025-08-22 482.87 491.18 482.03 488.87 0.0M
2025-08-21 480.72 484.69 478.15 482.10 0.0M
2025-08-20 482.13 484.44 479.53 480.53 0.0M
2025-08-19 481.14 483.81 480.66 481.66 0.0M
2025-08-18 483.95 484.93 479.96 484.50 0.0M
2025-08-15 483.99 489.61 483.99 486.53 0.0M
2025-08-14 487.13 487.50 479.79 481.77 0.0M
2025-08-13 495.25 496.70 490.60 491.49 0.0M
2025-08-12 488.17 497.69 487.47 495.72 0.0M
2025-08-11 487.05 489.00 483.46 488.06 0.0M
2025-08-08 492.31 494.81 486.39 487.22 0.0M
2025-08-07 486.43 492.56 483.04 490.94 0.0M
2025-08-06 482.85 488.13 481.65 485.25 0.0M
2025-08-05 472.79 480.37 472.79 480.10 0.0M
2025-08-04 477.50 478.96 469.05 473.25 0.0M
2025-08-01 479.31 479.31 470.21 475.80 0.0M
2025-07-31 477.36 482.74 476.28 476.85 0.0M
2025-07-30 485.72 488.69 477.30 478.14 0.0M
2025-07-29 479.01 489.57 478.06 487.41 0.0M
2025-07-28 481.23 483.23 476.58 480.66 0.0M
2025-07-25 482.89 485.09 476.47 482.51 0.0M
2025-07-24 477.68 484.49 476.21 483.27 0.0M
2025-07-23 465.34 476.05 465.34 475.68 0.0M
2025-07-22 472.61 473.48 463.81 464.73 0.0M
2025-07-21 474.14 476.16 468.42 471.99 0.0M
2025-07-18 475.73 476.02 469.82 472.03 0.0M
2025-07-17 471.61 476.90 470.07 473.99 0.0M
2025-07-16 476.36 478.01 473.00 474.12 0.0M
2025-07-15 477.31 478.98 471.65 475.37 0.0M
2025-07-14 476.23 476.76 471.56 476.42 0.0M
2025-07-11 477.39 481.38 473.62 478.57 0.0M
2025-07-10 476.40 480.65 473.02 480.36 0.0M
2025-07-09 478.45 481.39 474.46 475.48 0.0M
2025-07-08 477.51 479.53 472.54 477.74 0.0M
2025-07-07 481.46 482.91 477.01 478.42 0.0M
2025-07-04 484.07 485.35 481.98 483.92 0.0M
2025-07-03 482.92 487.09 481.71 483.02 0.0M
2025-07-02 479.78 483.96 478.55 481.25 0.0M
2025-07-01 475.73 480.44 474.08 480.05 0.0M
2025-06-30 475.90 477.68 472.41 473.52 0.0M
2025-06-27 474.45 477.42 472.92 475.16 0.0M
2025-06-26 469.78 475.05 467.80 474.50 0.0M
2025-06-25 465.22 470.43 465.22 468.43 0.0M
2025-06-24 455.44 466.46 455.44 465.81 0.0M
2025-06-23 451.57 454.43 448.84 454.04 0.0M
2025-06-20 456.19 458.29 451.05 453.46 0.0M
2025-06-19 460.01 460.01 454.11 455.64 0.0M
2025-06-18 462.68 464.64 457.67 459.69 0.0M
2025-06-17 465.79 466.66 460.99 461.98 0.0M
2025-06-16 470.64 473.88 466.29 467.15 0.0M
2025-06-13 468.98 470.82 465.31 467.57 0.0M
2025-06-12 475.11 477.63 472.49 473.34 0.0M
2025-06-11 475.37 480.52 473.30 475.15 0.0M
2025-06-10 470.36 474.34 470.36 473.45 0.0M
2025-06-09 474.56 475.71 471.12 471.99 0.0M
2025-06-06 471.33 473.74 465.00 472.69 0.0M
2025-06-05 469.62 473.58 469.62 472.53 0.0M
2025-06-04 470.69 473.78 467.87 468.50 0.0M
2025-06-03 472.35 473.24 468.59 470.79 0.0M
2025-06-02 476.21 480.40 469.77 472.88 0.0M
2025-05-30 475.85 475.85 469.37 470.21 0.0M
2025-05-29 476.95 480.11 474.93 475.89 0.0M
2025-05-28 476.87 480.16 472.39 475.05 0.0M
2025-05-27 478.30 488.12 478.30 480.74 0.0M
2025-05-26 477.26 479.14 476.22 477.52 0.0M
2025-05-23 467.84 477.32 464.55 476.39 0.0M
2025-05-22 469.93 473.01 467.75 469.81 0.0M
2025-05-21 471.30 475.31 470.69 472.80 0.0M
2025-05-20 472.07 476.93 472.07 473.61 0.0M
2025-05-19 466.46 474.86 463.51 472.83 0.0M
2025-05-16 462.91 466.77 460.59 464.90 0.0M
2025-05-15 465.59 465.73 460.00 463.11 0.0M
2025-05-14 466.17 467.06 462.62 466.36 0.0M
2025-05-13 457.45 467.35 455.59 464.43 0.0M
2025-05-12 457.83 459.57 449.00 456.14 0.0M
2025-05-09 458.10 462.56 455.64 456.61 0.0M
2025-05-08 463.82 467.97 457.77 458.32 0.0M
2025-05-07 457.59 464.04 456.51 462.57 0.0M
2025-05-06 445.76 457.23 444.16 456.62 0.0M
2025-05-05 449.58 451.03 445.25 448.17 0.0M
2025-05-02 451.32 454.73 446.80 449.25 0.0M
2025-05-01 444.83 451.08 440.78 450.18 0.0M
2025-04-30 444.83 451.08 440.78 450.18 0.0M
2025-04-29 454.94 456.42 445.20 445.98 0.0M
2025-04-28 457.41 459.90 454.05 455.08 0.0M
2025-04-25 451.16 458.28 449.32 456.86 0.0M
2025-04-24 447.89 456.41 446.66 451.70 0.0M
2025-04-23 442.27 450.09 442.27 445.58 0.0M
2025-04-22 431.40 439.92 431.40 437.93 0.0M
2025-04-21 428.94 433.68 425.67 429.11 0.0M
2025-04-16 416.80 425.83 416.23 421.58 0.0M
2025-04-15 420.84 422.45 414.53 414.80 0.0M
2025-04-14 411.23 422.53 411.23 417.66 0.0M
2025-04-11 406.68 410.95 404.56 407.51 0.0M
2025-04-10 415.11 415.11 402.21 405.05 0.0M
2025-04-09 389.35 420.58 383.91 417.97 0.0M
2025-04-08 400.03 407.85 389.79 391.10 0.0M
2025-04-07 398.02 409.17 383.82 394.18 0.0M
2025-04-04 426.96 426.96 401.29 404.69 0.0M
2025-04-03 437.08 450.06 434.57 437.29 0.0M
2025-04-02 426.94 432.90 423.25 429.02 0.0M
2025-04-01 417.40 428.27 415.49 427.86 0.0M
2025-03-31 424.53 424.53 416.02 416.93 0.0M
2025-03-28 426.73 428.39 420.77 424.44 0.0M
2025-03-27 424.81 429.47 422.97 429.32 0.0M
2025-03-26 433.73 433.73 427.89 429.14 0.0M
2025-03-25 431.37 434.65 429.58 433.89 0.0M
2025-03-24 427.31 431.32 425.87 429.80 0.0M
2025-03-21 429.39 429.39 423.34 424.57 0.0M
2025-03-20 428.42 432.05 425.81 431.72 0.0M
2025-03-19 431.33 434.46 430.53 432.53 0.0M
2025-03-18 425.28 433.00 424.48 432.22 0.0M
2025-03-14 421.60 429.06 420.01 426.55 0.0M
2025-03-13 416.10 420.43 415.05 417.56 0.0M
2025-03-12 410.41 416.21 410.41 415.71 0.0M
2025-03-11 410.41 412.59 404.78 410.44 0.0M
2025-03-10 422.37 422.37 406.84 409.69 0.0M
2025-03-07 422.16 422.92 413.65 420.64 0.0M
2025-03-06 423.64 428.64 419.84 422.92 0.0M
2025-03-05 417.71 423.20 417.05 423.20 0.0M
2025-03-04 408.86 416.11 397.45 410.83 0.0M
2025-03-03 418.88 426.47 412.08 412.08 0.0M
2025-02-28 419.35 419.44 413.24 415.44 0.0M
2025-02-27 424.59 425.48 417.81 419.32 0.0M
2025-02-26 423.17 428.40 419.95 424.60 0.0M
2025-02-25 428.62 428.62 420.28 423.53 0.0M
2025-02-24 427.09 430.04 423.00 428.01 0.0M
2025-02-21 434.59 436.34 426.81 428.50 0.0M
2025-02-20 432.56 434.99 430.19 434.62 0.0M
2025-02-19 433.97 434.62 428.40 429.92 0.0M
2025-02-18 436.63 438.30 432.37 436.53 0.0M
2025-02-17 433.05 435.99 430.23 435.01 0.0M
2025-02-14 434.70 436.44 432.58 433.45 0.0M
2025-02-13 427.02 432.48 426.27 430.57 0.0M
2025-02-12 422.75 428.96 421.16 428.30 0.0M
2025-02-11 417.34 423.93 414.33 422.67 0.0M
2025-02-10 417.16 420.30 416.22 416.73 0.0M
2025-02-07 415.15 419.22 415.11 418.01 0.0M
2025-02-06 406.94 417.86 406.94 417.07 0.0M
2025-02-05 406.53 412.64 403.67 407.10 0.0M
2025-02-04 408.28 415.48 406.17 409.53 0.0M
2025-01-31 408.26 414.43 400.36 402.98 0.0M
2025-01-30 408.33 416.28 406.48 413.60 0.0M
2025-01-29 403.55 407.72 399.68 406.72 0.0M
2025-01-28 402.54 406.82 401.77 404.93 0.0M
2025-01-27 398.75 402.91 396.91 400.69 0.0M
2025-01-24 403.96 408.85 403.88 406.36 0.0M
2025-01-23 398.55 405.30 394.04 402.37 0.0M
2025-01-22 392.51 402.63 390.14 397.73 0.0M
2025-01-21 385.06 392.38 384.38 390.80 0.0M
2025-01-20 386.24 390.24 384.97 389.01 0.0M
2025-01-17 380.72 386.21 380.29 381.80 0.0M
2025-01-16 384.46 385.25 378.71 379.53 0.0M
2025-01-15 387.55 388.61 384.68 387.47 0.0M
2025-01-14 385.19 390.03 383.71 384.48 0.0M
2025-01-13 379.98 384.58 377.97 383.31 0.0M
2025-01-10 386.10 387.53 380.96 381.83 0.0M
2025-01-09 387.36 394.01 387.36 388.87 0.0M
2025-01-08 388.56 389.01 385.21 387.98 0.0M
2025-01-07 383.30 392.95 383.30 391.29 0.0M
2025-01-06 382.42 389.29 381.97 383.81 0.0M
2025-01-03 383.23 383.23 375.16 375.64 0.0M
2025-01-02 379.27 384.26 379.27 381.87 0.0M