S

MXTQ0
🏛️ 멕시코 →
867.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 866.58 867.77 866.58 867.77 0.0K
07:31 868.08 868.74 868.08 868.23 0.0K
07:32 868.57 869.71 867.88 867.88 0.0K
07:33 867.74 868.25 867.74 868.25 0.0K
07:34 868.65 869.16 868.60 869.16 0.0K
07:35 869.25 869.74 869.25 869.74 0.0K
07:36 869.98 870.93 869.98 870.59 0.0K
07:37 870.88 871.38 870.88 871.34 0.0K
07:38 871.17 871.57 871.11 871.57 0.0K
07:39 871.93 872.43 871.93 871.99 0.0K
07:40 872.24 872.36 872.13 872.13 0.0K
07:41 871.71 871.98 871.46 871.98 0.0K
07:42 871.81 872.17 871.53 872.17 0.0K
07:43 871.70 871.70 870.69 870.69 0.0K
07:44 870.28 870.28 869.93 869.93 0.0K
07:45 869.78 870.10 869.78 870.10 0.0K
07:46 870.07 870.21 869.97 870.12 0.0K
07:47 869.90 870.07 869.70 869.79 0.0K
07:48 869.71 869.79 869.61 869.67 0.0K
07:49 869.46 870.70 869.34 870.52 0.0K
07:50 870.76 871.02 870.64 870.64 0.0K
07:51 870.94 871.26 870.94 871.26 0.0K
07:52 870.79 871.48 870.79 871.48 0.0K
07:53 871.28 871.28 870.66 871.27 0.0K
07:54 871.31 871.81 871.31 871.81 0.0K
07:55 871.45 871.86 871.23 871.86 0.0K
07:56 871.66 871.77 871.34 871.34 0.0K
07:57 871.20 871.20 870.93 870.93 0.0K
07:58 871.53 871.85 871.53 871.85 0.0K
07:59 871.92 872.63 871.92 872.63 0.0K
08:00 873.07 873.18 872.78 872.78 0.0K
08:01 872.29 872.42 871.89 871.89 0.0K
08:02 871.76 872.20 871.76 872.02 0.0K
08:03 871.97 871.97 871.85 871.93 0.0K
08:04 871.85 872.04 871.60 872.04 0.0K
08:05 871.84 872.26 871.79 872.26 0.0K
08:06 872.31 872.31 872.07 872.21 0.0K
08:07 873.21 873.26 872.75 872.75 0.0K
08:08 872.89 872.89 871.69 871.69 0.0K
08:09 871.67 871.67 871.24 871.39 0.0K
08:10 871.74 871.74 871.41 871.52 0.0K
08:11 871.53 872.19 871.30 871.99 0.0K
08:12 872.50 872.50 872.15 872.34 0.0K
08:13 872.56 872.56 872.03 872.03 0.0K
08:14 872.03 872.51 871.77 872.51 0.0K
08:15 872.19 872.84 872.19 872.64 0.0K
08:16 872.69 873.21 872.69 872.90 0.0K
08:17 872.80 872.88 872.06 872.06 0.0K
08:18 872.39 872.92 872.39 872.85 0.0K
08:19 872.89 872.89 872.01 872.17 0.0K
08:20 872.11 872.80 871.93 872.80 0.0K
08:21 873.01 873.01 872.65 872.99 0.0K
08:22 872.38 873.03 872.38 872.74 0.0K
08:23 873.73 873.79 873.38 873.38 0.0K
08:24 872.79 873.09 872.47 872.47 0.0K
08:25 872.80 873.77 872.80 873.77 0.0K
08:26 873.66 874.06 873.45 873.45 0.0K
08:27 873.50 873.50 872.97 873.00 0.0K
08:28 872.81 872.81 872.56 872.56 0.0K
08:29 872.74 873.01 872.74 873.01 0.0K
08:30 873.16 873.24 873.05 873.05 0.0K
08:31 873.34 873.50 873.26 873.39 0.0K
08:32 873.44 873.59 873.30 873.59 0.0K
08:33 873.10 874.09 873.10 874.09 0.0K
08:34 874.07 874.24 873.97 874.24 0.0K
08:35 874.02 874.18 874.02 874.16 0.0K
08:36 874.18 874.46 874.11 874.44 0.0K
08:37 874.76 875.02 874.75 875.02 0.0K
08:38 874.97 874.97 874.38 874.38 0.0K
08:39 874.60 874.60 874.34 874.34 0.0K
08:40 873.96 873.96 873.46 873.46 0.0K
08:41 873.29 873.71 873.29 873.54 0.0K
08:42 873.14 873.14 872.67 872.84 0.0K
08:43 872.57 872.81 872.51 872.51 0.0K
08:44 872.58 872.58 872.48 872.55 0.0K
08:45 872.45 872.45 871.74 871.74 0.0K
08:46 871.46 871.64 871.31 871.64 0.0K
08:47 871.40 871.40 871.25 871.37 0.0K
08:48 871.37 871.42 871.27 871.42 0.0K
08:49 871.26 871.46 870.79 870.79 0.0K
08:50 870.73 870.73 870.10 870.10 0.0K
08:51 869.91 869.91 869.88 869.88 0.0K
08:52 869.88 869.94 869.88 869.92 0.0K
08:53 870.34 870.34 870.04 870.04 0.0K
08:54 869.86 870.55 869.86 870.36 0.0K
08:55 870.42 871.15 870.42 870.95 0.0K
08:56 871.16 871.40 871.10 871.27 0.0K
08:57 871.29 871.32 870.56 870.56 0.0K
08:58 871.01 871.01 870.59 870.59 0.0K
08:59 871.12 871.53 870.99 870.99 0.0K
09:00 870.82 870.82 870.46 870.46 0.0K
09:01 870.53 870.53 870.17 870.17 0.0K
09:02 870.12 870.12 869.43 869.43 0.0K
09:03 869.13 869.13 868.93 868.93 0.0K
09:04 869.18 869.18 868.91 868.91 0.0K
09:05 868.73 868.76 868.54 868.68 0.0K
09:06 868.80 868.88 868.55 868.88 0.0K
09:07 869.00 869.09 868.86 868.86 0.0K
09:08 868.80 868.80 868.54 868.54 0.0K
09:09 868.14 868.41 868.14 868.28 0.0K
09:10 868.28 869.01 868.28 869.01 0.0K
09:11 868.92 868.99 868.80 868.99 0.0K
09:12 868.70 868.70 868.44 868.44 0.0K
09:13 868.70 868.70 868.54 868.54 0.0K
09:14 868.56 868.85 868.54 868.85 0.0K
09:15 868.92 869.23 868.86 868.86 0.0K
09:16 868.80 869.98 868.80 869.98 0.0K
09:17 870.01 870.01 869.75 869.75 0.0K
09:18 869.82 869.82 869.67 869.67 0.0K
09:19 869.60 869.60 869.09 869.39 0.0K
09:20 869.89 869.89 869.55 869.55 0.0K
09:21 868.87 868.96 868.80 868.85 0.0K
09:22 868.78 869.25 868.78 868.90 0.0K
09:23 868.89 869.06 868.89 869.03 0.0K
09:24 868.79 868.85 868.69 868.69 0.0K
09:25 868.75 868.75 868.67 868.70 0.0K
09:26 868.88 868.88 868.60 868.77 0.0K
09:27 868.55 868.75 868.55 868.73 0.0K
09:28 868.62 868.67 868.39 868.39 0.0K
09:29 868.42 868.49 868.03 868.49 0.0K
09:30 868.56 868.65 868.47 868.65 0.0K
09:31 868.47 868.47 868.17 868.17 0.0K
09:32 868.27 868.46 868.27 868.41 0.0K
09:33 868.52 868.84 868.52 868.69 0.0K
09:34 868.78 868.99 868.49 868.99 0.0K
09:35 869.15 869.43 869.15 869.43 0.0K
09:36 869.56 869.71 869.42 869.42 0.0K
09:37 869.27 869.66 869.27 869.66 0.0K
09:38 869.50 869.50 869.27 869.45 0.0K
09:39 869.73 869.73 869.33 869.33 0.0K
09:40 869.33 869.41 869.18 869.18 0.0K
09:41 869.27 869.61 869.27 869.56 0.0K
09:42 869.86 869.86 869.45 869.45 0.0K
09:43 869.76 870.19 869.70 869.91 0.0K
09:44 869.87 869.91 869.72 869.91 0.0K
09:45 869.90 870.51 869.82 870.51 0.0K
09:46 870.41 870.41 870.33 870.35 0.0K
09:47 870.33 870.49 870.33 870.49 0.0K
09:48 870.61 870.62 870.07 870.07 0.0K
09:49 870.17 870.21 870.02 870.09 0.0K
09:50 870.47 870.47 870.24 870.24 0.0K
09:51 870.32 870.32 869.96 869.96 0.0K
09:52 869.84 869.98 869.84 869.98 0.0K
09:53 870.04 870.04 869.84 869.87 0.0K
09:54 869.91 870.04 869.87 869.87 0.0K
09:55 869.82 869.82 869.60 869.60 0.0K
09:56 869.59 869.96 869.59 869.96 0.0K
09:57 869.86 869.93 869.80 869.80 0.0K
09:58 869.41 869.41 868.76 868.76 0.0K
09:59 869.10 869.11 868.81 868.81 0.0K
10:00 869.07 869.07 868.78 868.85 0.0K
10:01 869.02 869.14 868.80 868.80 0.0K
10:02 869.13 869.13 869.00 869.00 0.0K
10:03 868.97 869.14 868.97 869.09 0.0K
10:04 869.12 869.12 868.56 868.56 0.0K
10:05 868.79 868.79 868.40 868.40 0.0K
10:06 868.41 868.53 868.30 868.50 0.0K
10:07 868.56 868.56 868.33 868.35 0.0K
10:08 868.39 868.39 868.18 868.18 0.0K
10:09 867.90 868.32 867.90 868.18 0.0K
10:10 868.23 868.23 867.99 868.00 0.0K
10:11 868.17 868.18 867.87 868.11 0.0K
10:12 868.21 868.22 868.15 868.15 0.0K
10:13 868.09 868.15 867.98 867.98 0.0K
10:14 867.92 868.03 867.80 867.80 0.0K
10:15 867.76 867.76 867.65 867.72 0.0K
10:16 867.68 867.68 867.41 867.42 0.0K
10:17 867.32 867.60 867.32 867.36 0.0K
10:18 867.63 867.65 867.39 867.65 0.0K
10:19 867.64 867.64 867.22 867.22 0.0K
10:20 867.70 867.85 867.70 867.85 0.0K
10:21 867.83 867.83 867.53 867.70 0.0K
10:22 867.68 867.68 867.02 867.02 0.0K
10:23 867.00 867.38 867.00 867.38 0.0K
10:24 867.46 867.82 867.46 867.82 0.0K
10:25 867.89 867.89 867.56 867.56 0.0K
10:26 867.57 867.66 867.57 867.58 0.0K
10:27 867.66 867.79 867.43 867.79 0.0K
10:28 867.82 868.19 867.82 868.09 0.0K
10:29 868.20 868.61 868.20 868.61 0.0K
10:30 868.66 868.90 868.66 868.90 0.0K
10:31 869.06 869.06 868.58 868.58 0.0K
10:32 868.74 868.79 868.58 868.79 0.0K
10:33 868.80 869.09 868.69 868.73 0.0K
10:34 868.80 868.91 868.75 868.75 0.0K
10:35 868.70 868.79 868.57 868.79 0.0K
10:36 868.86 868.90 868.63 868.63 0.0K
10:37 868.65 868.73 868.49 868.49 0.0K
10:38 868.29 868.30 868.18 868.18 0.0K
10:39 868.03 868.03 867.35 867.35 0.0K
10:40 867.24 867.24 866.87 867.10 0.0K
10:41 867.07 867.16 866.92 866.92 0.0K
10:42 867.07 867.34 867.07 867.34 0.0K
10:43 867.40 867.73 867.40 867.67 0.0K
10:44 867.68 867.68 867.53 867.68 0.0K
10:45 867.64 867.78 867.30 867.78 0.0K
10:46 867.73 867.73 867.54 867.69 0.0K
10:47 867.64 867.66 867.01 867.01 0.0K
10:48 866.95 866.95 866.67 866.75 0.0K
10:49 866.55 866.55 866.41 866.43 0.0K
10:50 866.82 867.05 866.71 867.05 0.0K
10:51 867.26 867.28 867.18 867.18 0.0K
10:52 866.97 867.16 866.70 867.16 0.0K
10:53 867.07 867.37 867.01 867.37 0.0K
10:54 867.27 867.31 867.14 867.14 0.0K
10:55 866.80 867.10 866.80 866.84 0.0K
10:56 867.01 867.11 866.83 866.83 0.0K
10:57 867.04 867.26 866.93 867.00 0.0K
10:58 867.03 867.03 866.90 866.98 0.0K
10:59 866.91 867.52 866.91 867.52 0.0K
11:00 867.44 867.75 867.44 867.73 0.0K
11:01 867.64 867.64 866.31 866.31 0.0K
11:02 867.07 867.07 866.65 866.71 0.0K
11:03 866.72 866.80 866.48 866.50 0.0K
11:04 866.75 866.85 866.31 866.31 0.0K
11:05 866.48 866.57 866.24 866.24 0.0K
11:06 866.24 866.49 866.24 866.36 0.0K
11:07 866.22 866.22 865.76 866.15 0.0K
11:08 866.10 866.10 865.86 865.92 0.0K
11:09 866.05 866.05 865.62 865.98 0.0K
11:10 865.95 865.99 865.62 865.92 0.0K
11:11 865.91 865.94 865.64 865.64 0.0K
11:12 865.22 865.35 865.21 865.27 0.0K
11:13 865.23 865.72 865.23 865.72 0.0K
11:14 865.88 865.95 865.67 865.95 0.0K
11:15 865.91 865.91 865.48 865.48 0.0K
11:16 865.53 865.57 865.43 865.54 0.0K
11:17 865.60 865.60 865.29 865.29 0.0K
11:18 865.20 865.29 865.20 865.29 0.0K
11:19 865.13 865.40 865.08 865.40 0.0K
11:20 865.36 865.36 865.13 865.34 0.0K
11:21 865.27 865.41 865.24 865.24 0.0K
11:22 864.94 864.94 864.53 864.70 0.0K
11:23 864.69 864.69 864.49 864.67 0.0K
11:24 864.66 864.69 864.66 864.68 0.0K
11:25 864.67 864.67 863.49 863.49 0.0K
11:26 864.01 864.01 863.58 863.68 0.0K
11:27 863.56 863.67 863.56 863.61 0.0K
11:28 863.50 863.72 863.50 863.72 0.0K
11:29 863.70 863.87 863.70 863.85 0.0K
11:30 863.72 864.06 863.70 863.70 0.0K
11:31 863.92 863.92 863.70 863.72 0.0K
11:32 863.68 863.80 863.51 863.51 0.0K
11:33 863.46 863.46 863.29 863.34 0.0K
11:34 863.29 863.33 863.23 863.30 0.0K
11:35 863.38 863.43 863.24 863.24 0.0K
11:36 863.25 863.65 863.20 863.65 0.0K
11:37 863.57 863.60 863.56 863.60 0.0K
11:38 863.63 863.68 863.58 863.68 0.0K
11:39 863.49 863.49 863.20 863.36 0.0K
11:40 863.43 863.52 863.43 863.52 0.0K
11:41 863.43 863.43 863.37 863.37 0.0K
11:42 863.34 863.39 863.28 863.38 0.0K
11:43 863.45 863.63 863.14 863.14 0.0K
11:44 862.95 862.97 862.91 862.95 0.0K
11:45 862.97 863.10 862.97 863.08 0.0K
11:46 863.14 863.46 863.14 863.46 0.0K
11:47 863.54 863.62 863.34 863.34 0.0K
11:48 863.44 863.44 863.00 863.18 0.0K
11:49 863.23 863.26 862.98 863.18 0.0K
11:50 863.15 863.70 863.15 863.70 0.0K
11:51 864.07 864.07 863.76 863.76 0.0K
11:52 863.80 863.88 863.80 863.88 0.0K
11:53 863.79 864.08 863.79 864.05 0.0K
11:54 863.68 864.18 863.68 864.18 0.0K
11:55 864.19 864.19 864.13 864.15 0.0K
11:56 864.21 864.41 864.03 864.41 0.0K
11:57 865.48 865.48 865.04 865.17 0.0K
11:58 865.21 865.25 865.14 865.22 0.0K
11:59 865.23 865.35 865.15 865.35 0.0K
12:00 865.26 865.26 864.89 865.18 0.0K
12:01 865.20 865.43 865.20 865.43 0.0K
12:02 865.38 865.38 864.67 864.67 0.0K
12:03 864.90 864.90 864.46 864.46 0.0K
12:04 864.71 864.71 863.78 863.78 0.0K
12:05 863.43 863.45 863.08 863.08 0.0K
12:06 863.15 863.44 863.15 863.44 0.0K
12:07 863.66 863.74 863.02 863.02 0.0K
12:08 863.34 863.34 862.97 862.97 0.0K
12:09 863.06 863.06 862.36 862.38 0.0K
12:10 861.90 862.18 861.90 862.08 0.0K
12:11 862.29 862.34 862.18 862.34 0.0K
12:12 861.48 861.78 861.18 861.78 0.0K
12:13 861.74 862.08 861.74 862.08 0.0K
12:14 862.24 862.79 862.24 862.79 0.0K
12:15 862.61 862.72 862.53 862.72 0.0K
12:16 862.72 862.72 862.50 862.51 0.0K
12:17 862.53 862.85 862.53 862.65 0.0K
12:18 862.61 862.90 862.61 862.84 0.0K
12:19 862.97 863.11 862.69 862.69 0.0K
12:20 863.01 863.25 863.01 863.25 0.0K
12:21 862.88 863.50 862.64 863.12 0.0K
12:22 863.00 863.03 862.70 862.70 0.0K
12:23 863.21 863.21 862.20 862.33 0.0K
12:24 862.33 862.41 862.33 862.41 0.0K
12:25 862.21 862.54 862.21 862.54 0.0K
12:26 862.36 863.06 862.36 863.02 0.0K
12:27 863.01 863.19 862.63 862.63 0.0K
12:28 862.68 862.77 862.38 862.38 0.0K
12:29 862.61 862.65 862.40 862.53 0.0K
12:30 862.35 862.42 861.74 861.74 0.0K
12:31 861.51 861.66 861.31 861.62 0.0K
12:32 861.55 861.55 861.32 861.32 0.0K
12:33 861.29 861.29 860.49 860.78 0.0K
12:34 860.52 860.52 860.41 860.41 0.0K
12:35 860.52 860.87 860.52 860.71 0.0K
12:36 860.56 860.76 860.52 860.76 0.0K
12:37 860.44 860.44 860.32 860.37 0.0K
12:38 860.48 860.59 860.40 860.59 0.0K
12:39 860.85 860.94 860.62 860.94 0.0K
12:40 861.06 861.57 861.06 861.57 0.0K
12:41 861.35 861.70 861.35 861.56 0.0K
12:42 861.83 861.83 861.51 861.51 0.0K
12:43 861.51 861.60 861.38 861.48 0.0K
12:44 861.39 861.77 861.39 861.77 0.0K
12:45 861.95 862.34 861.95 862.34 0.0K
12:46 862.27 862.27 861.91 861.91 0.0K
12:47 861.73 861.73 861.28 861.28 0.0K
12:48 860.78 860.83 860.30 860.30 0.0K
12:49 860.31 860.42 860.18 860.26 0.0K
12:50 860.51 860.52 860.41 860.52 0.0K
12:51 860.58 860.80 860.53 860.80 0.0K
12:52 860.65 860.78 860.65 860.74 0.0K
12:53 860.68 860.68 860.33 860.57 0.0K
12:54 860.86 860.86 860.04 860.04 0.0K
12:55 859.88 860.06 859.70 859.70 0.0K
12:56 859.65 859.65 859.19 859.31 0.0K
12:57 859.41 859.70 859.41 859.60 0.0K
12:58 859.26 859.43 859.23 859.41 0.0K
12:59 859.26 859.26 858.75 858.82 0.0K
13:00 858.32 858.35 857.63 857.89 0.0K
13:01 857.32 857.66 857.32 857.47 0.0K
13:02 857.71 857.95 857.71 857.92 0.0K
13:03 858.09 858.09 857.62 858.09 0.0K
13:04 858.11 858.18 857.78 857.78 0.0K
13:05 857.69 857.83 857.62 857.83 0.0K
13:06 857.77 857.97 857.77 857.90 0.0K
13:07 857.54 857.54 857.28 857.42 0.0K
13:08 857.32 857.50 857.32 857.40 0.0K
13:09 857.72 858.11 857.60 858.11 0.0K
13:10 858.37 858.44 858.28 858.28 0.0K
13:11 858.17 858.20 858.08 858.08 0.0K
13:12 857.93 857.94 857.63 857.63 0.0K
13:13 858.66 858.71 858.32 858.32 0.0K
13:14 858.57 858.97 858.57 858.79 0.0K
13:15 858.51 859.35 858.51 859.03 0.0K
13:16 858.68 858.69 858.54 858.54 0.0K
13:17 858.93 858.93 858.57 858.89 0.0K
13:18 858.86 858.94 858.71 858.94 0.0K
13:19 859.18 859.18 858.55 858.71 0.0K
13:20 858.53 858.76 858.53 858.64 0.0K
13:21 858.28 858.68 858.28 858.66 0.0K
13:22 858.88 859.09 858.88 858.94 0.0K
13:23 858.37 858.85 858.37 858.84 0.0K
13:24 858.76 858.76 858.00 858.67 0.0K
13:25 858.42 858.69 858.42 858.59 0.0K
13:26 859.11 859.41 858.76 858.76 0.0K
13:27 858.35 859.06 858.27 859.06 0.0K
13:28 859.24 859.24 858.74 858.74 0.0K
13:29 858.85 859.15 858.80 859.05 0.0K
13:30 858.74 858.96 858.74 858.93 0.0K
13:31 858.92 858.99 858.80 858.80 0.0K
13:32 858.88 858.88 858.64 858.76 0.0K
13:33 859.19 859.29 859.10 859.17 0.0K
13:34 859.27 859.36 859.27 859.36 0.0K
13:35 859.33 859.33 858.96 858.96 0.0K
13:36 858.88 859.56 858.88 859.56 0.0K
13:37 859.54 859.79 859.42 859.57 0.0K
13:38 859.57 859.57 859.32 859.32 0.0K
13:39 859.36 859.36 859.12 859.18 0.0K
13:40 859.21 859.67 859.21 859.67 0.0K
13:41 859.40 859.47 859.35 859.47 0.0K
13:42 859.77 860.42 859.77 860.42 0.0K
13:43 860.52 860.52 860.22 860.33 0.0K
13:44 859.89 859.89 859.64 859.64 0.0K
13:45 859.71 859.76 859.59 859.76 0.0K
13:46 859.68 859.68 859.51 859.51 0.0K
13:47 859.94 860.07 859.49 859.49 0.0K
13:48 859.51 859.51 859.24 859.36 0.0K
13:49 859.41 859.46 859.27 859.46 0.0K
13:50 859.41 859.68 859.33 859.68 0.0K
13:51 859.60 859.69 859.27 859.69 0.0K
13:52 859.48 859.48 859.22 859.22 0.0K
13:53 859.49 859.59 859.49 859.53 0.0K
13:54 859.37 859.38 859.09 859.09 0.0K
13:55 859.30 859.30 858.90 858.91 0.0K
13:56 858.77 859.32 858.77 859.32 0.0K
13:57 859.26 859.49 859.16 859.26 0.0K
13:58 859.18 859.84 859.18 859.84 0.0K
13:59 860.02 860.02 858.46 859.17 0.0K
14:00 858.33 858.47 858.33 858.47 0.0K
14:01 858.31 858.59 858.31 858.56 0.0K
14:02 858.55 858.55 858.52 858.52 0.0K
14:03 858.61 858.62 858.61 858.61 0.0K
14:04 858.61 858.61 858.54 858.54 0.0K
14:05 858.55 858.87 858.55 858.87 0.0K
14:06 858.97 858.97 858.93 858.93 0.0K
14:07 858.93 858.95 858.93 858.94 0.0K
14:08 858.94 858.95 858.94 858.95 0.0K
14:09 858.94 858.94 858.94 858.94 0.0K
14:10 859.06 859.24 859.06 859.24 0.0K
14:11 859.26 859.40 859.24 859.40 0.0K
14:12 859.39 859.59 859.39 859.42 0.0K
14:13 859.53 859.66 859.53 859.66 0.0K
14:14 859.68 859.70 859.68 859.69 0.0K
14:15 859.85 860.15 859.77 860.15 0.0K
14:16 860.14 860.34 860.14 860.23 0.0K
14:17 860.21 860.21 860.09 860.09 0.0K
14:18 859.98 859.98 859.73 859.98 0.0K
14:19 859.96 859.96 859.94 859.94 0.0K
14:20 859.94 859.99 859.70 859.70 0.0K
14:21 858.42 858.42 858.42 858.42 0.0K
14:22 858.42 860.04 858.42 860.04 0.0K
14:23 860.04 860.04 860.04 860.04 0.0K
14:24 860.04 860.04 860.04 860.04 0.0K
14:25 860.04 860.04 860.04 860.04 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 869.93 876.94 866.63 867.97 0.0M
2025-09-26 862.83 872.97 861.86 866.35 0.0M
2025-09-25 869.04 875.02 857.28 859.73 0.0M
2025-09-24 882.68 885.79 867.81 871.13 0.0M
2025-09-23 876.79 886.91 872.44 882.86 0.0M
2025-09-22 867.26 876.19 862.91 875.64 0.0M
2025-09-19 874.60 876.36 866.38 869.54 0.0M
2025-09-18 883.00 883.00 868.21 874.88 0.0M
2025-09-17 878.16 889.19 873.53 880.26 0.0M
2025-09-15 876.77 880.19 872.95 876.78 0.0M
2025-09-12 874.06 876.76 868.44 873.84 0.0M
2025-09-11 859.96 878.24 858.89 871.88 0.0M
2025-09-10 858.46 865.46 857.29 858.51 0.0M
2025-09-09 863.45 864.50 855.31 859.22 0.0M
2025-09-08 864.43 864.91 856.57 860.98 0.0M
2025-09-05 860.70 869.14 856.28 860.85 0.0M
2025-09-04 852.30 856.91 848.42 853.14 0.0M
2025-09-03 856.60 861.50 852.11 854.24 0.0M
2025-09-02 841.41 856.24 836.16 854.63 0.0M
2025-09-01 847.59 849.19 841.26 848.29 0.0M
2025-08-29 843.39 847.80 840.66 843.96 0.0M
2025-08-28 836.19 846.54 833.05 844.96 0.0M
2025-08-27 826.55 838.97 819.62 837.96 0.0M
2025-08-26 826.10 833.15 823.67 830.38 0.0M
2025-08-25 841.97 843.52 825.92 826.65 0.0M
2025-08-22 833.16 847.72 831.72 843.75 0.0M
2025-08-21 829.67 836.53 825.15 832.07 0.0M
2025-08-20 832.13 836.08 827.84 829.35 0.0M
2025-08-19 830.64 835.03 829.60 831.29 0.0M
2025-08-18 835.00 836.50 827.93 835.76 0.0M
2025-08-15 835.11 844.57 835.11 839.27 0.0M
2025-08-14 840.09 840.94 827.73 831.05 0.0M
2025-08-13 854.30 856.79 846.29 847.82 0.0M
2025-08-12 842.10 858.51 840.88 855.10 0.0M
2025-08-11 840.17 843.52 833.86 841.90 0.0M
2025-08-08 849.21 853.56 838.97 840.44 0.0M
2025-08-07 839.11 849.66 833.18 846.87 0.0M
2025-08-06 832.67 842.02 830.83 837.06 0.0M
2025-08-05 815.58 828.62 815.58 828.17 0.0M
2025-08-04 823.62 826.19 809.10 816.34 0.0M
2025-08-01 826.53 826.53 810.89 820.75 0.0M
2025-07-31 823.39 832.54 821.65 822.80 0.0M
2025-07-30 837.88 843.11 823.36 824.78 0.0M
2025-07-29 826.21 844.50 824.66 840.78 0.0M
2025-07-28 830.10 833.58 822.11 829.14 0.0M
2025-07-25 832.98 836.91 821.90 832.32 0.0M
2025-07-24 824.17 835.75 821.44 833.63 0.0M
2025-07-23 802.70 821.23 802.70 820.54 0.0M
2025-07-22 815.26 816.96 800.06 801.65 0.0M
2025-07-21 817.88 821.37 808.03 814.17 0.0M
2025-07-18 820.63 821.14 810.41 814.25 0.0M
2025-07-17 813.55 822.64 810.98 817.63 0.0M
2025-07-16 821.72 824.54 815.96 817.86 0.0M
2025-07-15 823.31 826.22 813.51 820.01 0.0M
2025-07-14 821.47 822.40 813.43 821.82 0.0M
2025-07-11 823.48 830.36 816.99 825.53 0.0M
2025-07-10 821.77 829.13 815.85 828.62 0.0M
2025-07-09 825.31 830.40 818.44 820.20 0.0M
2025-07-08 823.70 827.18 815.14 824.09 0.0M
2025-07-07 830.50 833.02 822.83 825.26 0.0M
2025-07-04 834.81 837.21 831.41 834.76 0.0M
2025-07-03 833.04 840.37 830.76 833.20 0.0M
2025-07-02 827.62 834.83 825.51 830.14 0.0M
2025-07-01 820.61 828.76 817.79 828.09 0.0M
2025-06-30 820.89 824.25 814.85 816.82 0.0M
2025-06-27 817.65 822.76 815.00 818.86 0.0M
2025-06-26 809.60 818.64 805.96 817.72 0.0M
2025-06-25 801.70 810.71 801.70 807.25 0.0M
2025-06-24 784.87 803.81 784.87 802.74 0.0M
2025-06-23 778.40 782.88 773.40 782.45 0.0M
2025-06-20 786.14 789.65 777.31 781.46 0.0M
2025-06-19 792.73 792.73 782.59 785.22 0.0M
2025-06-18 797.31 800.77 788.92 792.20 0.0M
2025-06-17 802.93 804.21 794.44 796.15 0.0M
2025-06-16 810.80 816.40 803.34 804.83 0.0M
2025-06-13 807.80 811.15 801.68 805.56 0.0M
2025-06-12 818.53 822.87 814.02 815.49 0.0M
2025-06-11 819.01 827.86 815.20 818.60 0.0M
2025-06-10 810.33 817.20 810.32 815.68 0.0M
2025-06-09 817.59 819.57 811.66 813.16 0.0M
2025-06-06 812.02 816.17 801.15 814.37 0.0M
2025-06-05 807.87 814.68 807.70 812.88 0.0M
2025-06-04 809.70 815.03 804.86 805.94 0.0M
2025-06-03 812.65 814.10 806.04 809.89 0.0M
2025-06-02 818.96 826.14 807.86 813.20 0.0M
2025-05-30 818.33 818.33 807.16 808.61 0.0M
2025-05-29 820.21 825.59 816.68 818.38 0.0M
2025-05-28 820.07 825.70 812.36 816.94 0.0M
2025-05-27 815.30 832.01 815.26 819.42 0.0M
2025-05-26 813.26 816.69 811.73 813.93 0.0M
2025-05-23 796.66 812.81 791.03 811.25 0.0M
2025-05-22 800.22 805.41 796.56 800.04 0.0M
2025-05-21 802.61 809.39 801.67 805.13 0.0M
2025-05-20 803.90 811.96 803.90 806.50 0.0M
2025-05-19 794.55 808.63 789.32 805.19 0.0M
2025-05-16 788.30 794.83 784.31 791.68 0.0M
2025-05-15 792.85 793.08 783.28 788.63 0.0M
2025-05-14 792.53 794.05 786.47 792.84 0.0M
2025-05-13 777.84 794.51 774.53 789.56 0.0M
2025-05-12 778.33 781.30 763.37 775.47 0.0M
2025-05-09 778.25 785.85 774.13 775.78 0.0M
2025-05-08 786.24 793.21 775.97 776.90 0.0M
2025-05-07 775.68 786.57 773.63 784.10 0.0M
2025-05-06 755.44 775.06 752.89 774.02 0.0M
2025-05-05 762.10 764.54 754.78 759.70 0.0M
2025-05-02 765.02 771.02 757.34 761.53 0.0M
2025-05-01 754.02 764.62 747.33 763.10 0.0M
2025-04-30 754.02 764.62 747.33 763.10 0.0M
2025-04-29 771.18 773.74 754.65 755.98 0.0M
2025-04-28 775.35 779.57 769.67 771.40 0.0M
2025-04-25 764.81 776.90 761.64 774.43 0.0M
2025-04-24 759.27 773.74 757.18 765.68 0.0M
2025-04-23 749.30 762.63 749.30 754.96 0.0M
2025-04-22 730.95 745.36 730.95 741.99 0.0M
2025-04-21 726.74 734.79 721.22 727.04 0.0M
2025-04-16 706.17 721.49 705.23 714.28 0.0M
2025-04-15 713.06 715.70 702.32 702.80 0.0M
2025-04-14 696.77 715.72 696.77 707.65 0.0M
2025-04-11 688.86 696.26 685.50 690.45 0.0M
2025-04-10 703.19 703.19 681.48 686.28 0.0M
2025-04-09 659.46 712.35 650.26 707.93 0.0M
2025-04-08 677.55 690.77 660.12 662.41 0.0M
2025-04-07 674.12 692.94 650.06 667.64 0.0M
2025-04-04 723.08 723.08 679.80 685.43 0.0M
2025-04-03 740.43 762.11 736.01 740.65 0.0M
2025-04-02 723.13 733.24 717.04 726.64 0.0M
2025-04-01 704.57 722.94 701.50 722.24 0.0M
2025-03-31 716.65 716.65 702.24 703.80 0.0M
2025-03-28 720.36 723.14 710.13 716.48 0.0M
2025-03-27 717.07 724.96 713.96 724.71 0.0M
2025-03-26 732.37 732.37 722.36 724.41 0.0M
2025-03-25 727.96 733.70 725.28 732.42 0.0M
2025-03-24 721.32 728.09 719.03 725.52 0.0M
2025-03-21 724.84 724.84 714.81 716.69 0.0M
2025-03-20 723.39 729.32 718.78 728.76 0.0M
2025-03-19 728.12 733.39 726.64 730.13 0.0M
2025-03-18 717.87 730.92 716.38 729.60 0.0M
2025-03-14 711.70 724.25 708.91 720.04 0.0M
2025-03-13 702.42 709.70 700.66 704.85 0.0M
2025-03-12 692.31 702.21 692.31 701.38 0.0M
2025-03-11 692.43 696.19 682.78 692.50 0.0M
2025-03-10 712.60 712.60 686.40 691.22 0.0M
2025-03-07 712.05 713.33 697.62 709.49 0.0M
2025-03-06 714.55 722.97 708.13 713.34 0.0M
2025-03-05 704.54 713.80 703.56 713.80 0.0M
2025-03-04 689.54 701.84 670.51 692.94 0.0M
2025-03-03 706.54 719.32 695.06 695.06 0.0M
2025-02-28 707.35 707.50 697.02 700.72 0.0M
2025-02-27 716.13 717.54 704.68 707.26 0.0M
2025-02-26 713.13 721.58 707.65 715.53 0.0M
2025-02-25 722.30 722.30 708.27 713.71 0.0M
2025-02-24 719.74 724.68 712.67 721.26 0.0M
2025-02-21 732.37 735.31 719.08 722.10 0.0M
2025-02-20 729.07 733.16 724.94 732.41 0.0M
2025-02-19 731.32 732.29 721.94 724.49 0.0M
2025-02-18 735.84 738.62 728.82 735.62 0.0M
2025-02-17 729.78 734.72 725.01 733.06 0.0M
2025-02-14 732.56 735.48 728.92 730.44 0.0M
2025-02-13 719.65 728.79 718.32 725.58 0.0M
2025-02-12 712.38 722.83 709.61 721.76 0.0M
2025-02-11 703.30 714.35 698.19 712.28 0.0M
2025-02-10 702.99 708.31 701.39 702.26 0.0M
2025-02-07 699.64 706.46 699.54 704.42 0.0M
2025-02-06 685.74 704.04 685.74 702.83 0.0M
2025-02-05 685.08 695.37 680.15 686.04 0.0M
2025-02-04 688.02 700.17 684.47 690.12 0.0M
2025-01-31 687.98 698.38 674.71 679.09 0.0M
2025-01-30 688.26 701.50 684.92 696.98 0.0M
2025-01-29 679.87 687.06 673.28 685.39 0.0M
2025-01-28 677.97 685.05 676.57 681.88 0.0M
2025-01-27 671.58 678.49 668.39 674.74 0.0M
2025-01-24 680.26 688.48 680.11 684.29 0.0M
2025-01-23 671.14 682.50 663.65 677.56 0.0M
2025-01-22 660.94 678.02 656.98 669.75 0.0M
2025-01-21 648.52 660.75 647.26 658.09 0.0M
2025-01-20 650.40 657.16 648.21 655.07 0.0M
2025-01-17 641.19 650.51 640.38 642.93 0.0M
2025-01-16 647.40 648.64 637.74 639.10 0.0M
2025-01-15 652.43 654.39 647.86 652.48 0.0M
2025-01-14 648.34 656.46 645.83 647.11 0.0M
2025-01-13 639.49 647.27 636.08 645.16 0.0M
2025-01-10 649.87 652.15 641.20 642.66 0.0M
2025-01-09 651.94 663.05 651.94 654.51 0.0M
2025-01-08 653.85 654.51 648.02 652.78 0.0M
2025-01-07 644.87 661.07 644.87 658.35 0.0M
2025-01-06 643.46 654.92 642.68 645.77 0.0M
2025-01-03 644.79 644.79 631.08 632.01 0.0M
2025-01-02 638.18 646.51 638.18 642.51 0.0M