S

MXST0
🏛️ 멕시코 →
1,095.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 1,094.84 1,095.37 1,094.84 1,095.09 1,251.1K
07:31 1,096.57 1,096.98 1,096.57 1,096.98 22.6K
07:32 1,096.87 1,098.16 1,096.87 1,098.16 43.8K
07:33 1,097.89 1,097.89 1,097.02 1,097.02 17.4K
07:34 1,096.96 1,098.68 1,096.63 1,096.63 312.1K
07:35 1,097.46 1,097.46 1,097.04 1,097.04 132.6K
07:36 1,097.04 1,097.56 1,097.04 1,097.56 50.2K
07:37 1,097.72 1,097.72 1,097.72 1,097.72 0.2K
07:38 1,097.72 1,097.96 1,097.18 1,097.18 2.3K
07:39 1,097.18 1,101.99 1,096.91 1,101.99 31.2K
07:40 1,101.99 1,101.99 1,101.75 1,101.75 1.0K
07:41 1,100.20 1,100.20 1,099.70 1,099.71 38.3K
07:42 1,100.67 1,101.02 1,100.67 1,101.02 24.5K
07:43 1,101.83 1,103.79 1,101.47 1,103.79 54.7K
07:44 1,103.19 1,103.19 1,101.93 1,101.93 42.1K
07:45 1,101.93 1,101.93 1,099.78 1,099.80 5.3K
07:46 1,099.80 1,101.28 1,099.80 1,101.28 2.0K
07:47 1,101.35 1,103.88 1,101.35 1,103.88 96.6K
07:48 1,103.88 1,103.88 1,103.23 1,103.23 1.5K
07:49 1,103.23 1,103.55 1,103.23 1,103.27 117.2K
07:50 1,103.07 1,103.11 1,103.07 1,103.11 8.9K
07:51 1,103.41 1,104.64 1,103.29 1,104.64 16.5K
07:52 1,104.65 1,104.65 1,103.67 1,104.09 9.0K
07:53 1,104.50 1,104.93 1,104.18 1,104.75 41.7K
07:54 1,105.67 1,105.67 1,104.55 1,104.55 23.4K
07:55 1,102.59 1,103.01 1,102.59 1,103.01 29.1K
07:56 1,104.54 1,104.54 1,103.10 1,103.10 14.2K
07:57 1,102.53 1,102.53 1,102.48 1,102.48 4.1K
07:58 1,102.48 1,102.48 1,101.75 1,101.75 42.1K
07:59 1,101.21 1,101.21 1,100.71 1,101.01 65.0K
08:00 1,100.83 1,100.85 1,099.73 1,099.73 64.6K
08:01 1,098.72 1,099.29 1,097.89 1,097.89 28.2K
08:02 1,097.45 1,097.45 1,096.68 1,096.68 89.5K
08:03 1,096.33 1,097.30 1,096.32 1,097.30 64.7K
08:04 1,097.35 1,099.22 1,096.57 1,099.22 172.5K
08:05 1,099.42 1,100.53 1,099.42 1,100.41 9.9K
08:06 1,100.10 1,100.33 1,099.96 1,099.99 53.2K
08:07 1,099.84 1,099.91 1,099.63 1,099.73 16.7K
08:08 1,099.25 1,099.25 1,097.29 1,097.29 100.4K
08:09 1,097.24 1,097.24 1,096.61 1,097.00 18.4K
08:10 1,096.84 1,098.44 1,096.23 1,098.14 54.9K
08:11 1,097.86 1,097.86 1,097.84 1,097.84 2.9K
08:12 1,097.77 1,097.81 1,097.77 1,097.81 18.6K
08:13 1,097.87 1,098.64 1,097.87 1,098.52 44.4K
08:14 1,099.47 1,099.47 1,098.55 1,098.55 105.3K
08:15 1,097.92 1,098.93 1,097.57 1,098.93 122.7K
08:16 1,098.80 1,099.30 1,098.66 1,099.30 54.6K
08:17 1,099.98 1,099.98 1,098.09 1,098.09 59.0K
08:18 1,098.09 1,099.02 1,098.09 1,098.65 105.8K
08:19 1,098.76 1,099.89 1,098.76 1,099.89 21.6K
08:20 1,099.72 1,099.72 1,097.76 1,097.76 29.7K
08:21 1,097.83 1,098.20 1,097.83 1,098.10 37.3K
08:22 1,098.07 1,099.11 1,097.95 1,099.11 32.1K
08:23 1,099.24 1,101.61 1,099.24 1,101.61 125.8K
08:24 1,101.04 1,101.05 1,100.51 1,100.51 17.4K
08:25 1,101.23 1,101.23 1,099.93 1,099.93 38.4K
08:26 1,099.55 1,099.99 1,099.15 1,099.99 80.6K
08:27 1,100.25 1,100.34 1,100.17 1,100.17 5.1K
08:28 1,100.15 1,100.18 1,099.78 1,099.78 19.2K
08:29 1,099.40 1,099.74 1,099.40 1,099.74 35.6K
08:30 1,099.56 1,099.56 1,099.25 1,099.54 39.5K
08:31 1,099.59 1,099.59 1,098.61 1,098.77 9.4K
08:32 1,098.70 1,099.37 1,098.70 1,099.37 56.0K
08:33 1,099.23 1,099.39 1,099.23 1,099.36 40.0K
08:34 1,099.23 1,099.42 1,099.23 1,099.42 31.3K
08:35 1,099.27 1,099.68 1,099.27 1,099.68 27.9K
08:36 1,099.74 1,100.30 1,099.36 1,100.30 110.8K
08:37 1,100.30 1,101.47 1,100.30 1,101.47 31.7K
08:38 1,101.32 1,102.14 1,100.89 1,102.14 87.7K
08:39 1,102.18 1,102.18 1,101.37 1,101.37 50.5K
08:40 1,102.12 1,102.12 1,102.06 1,102.06 42.1K
08:41 1,101.92 1,102.33 1,101.70 1,102.33 10.2K
08:42 1,101.43 1,101.51 1,101.15 1,101.15 89.0K
08:43 1,100.69 1,100.69 1,100.34 1,100.34 55.8K
08:44 1,101.21 1,101.56 1,100.31 1,101.05 14.8K
08:45 1,101.24 1,102.33 1,101.24 1,102.30 90.0K
08:46 1,102.14 1,102.14 1,101.27 1,101.77 130.9K
08:47 1,102.07 1,104.05 1,102.07 1,103.32 193.8K
08:48 1,103.28 1,103.80 1,103.28 1,103.32 117.9K
08:49 1,103.41 1,103.42 1,103.39 1,103.39 48.4K
08:50 1,103.14 1,104.29 1,102.93 1,104.29 83.5K
08:51 1,104.22 1,104.83 1,104.22 1,104.80 38.9K
08:52 1,104.19 1,104.59 1,103.21 1,103.21 89.4K
08:53 1,102.90 1,102.90 1,102.57 1,102.63 19.4K
08:54 1,102.33 1,102.53 1,102.26 1,102.53 20.8K
08:55 1,102.68 1,102.70 1,102.68 1,102.69 27.0K
08:56 1,102.54 1,102.54 1,101.65 1,101.65 83.6K
08:57 1,101.47 1,101.91 1,101.47 1,101.79 66.5K
08:58 1,101.74 1,102.08 1,101.74 1,102.04 30.7K
08:59 1,101.78 1,102.33 1,101.71 1,102.33 8.0K
09:00 1,101.61 1,102.68 1,101.61 1,102.68 35.6K
09:01 1,102.08 1,102.08 1,101.17 1,101.18 30.4K
09:02 1,101.26 1,101.48 1,101.18 1,101.18 12.9K
09:03 1,101.03 1,101.07 1,100.78 1,101.07 39.1K
09:04 1,101.08 1,101.33 1,100.95 1,100.95 9.1K
09:05 1,100.77 1,101.06 1,100.77 1,101.05 32.5K
09:06 1,100.99 1,101.30 1,100.99 1,101.05 23.7K
09:07 1,101.02 1,101.02 1,100.59 1,100.59 17.4K
09:08 1,100.26 1,100.68 1,100.26 1,100.68 13.1K
09:09 1,100.57 1,100.91 1,100.57 1,100.60 21.8K
09:10 1,100.92 1,100.92 1,100.54 1,100.76 17.2K
09:11 1,100.66 1,100.69 1,100.59 1,100.62 27.6K
09:12 1,100.75 1,100.75 1,100.12 1,100.12 11.8K
09:13 1,099.58 1,099.58 1,099.34 1,099.44 11.8K
09:14 1,099.38 1,099.38 1,099.20 1,099.32 12.2K
09:15 1,099.33 1,099.39 1,099.30 1,099.39 8.6K
09:16 1,099.54 1,099.54 1,099.20 1,099.21 13.9K
09:17 1,099.20 1,099.24 1,098.90 1,098.90 39.2K
09:18 1,098.68 1,099.38 1,098.68 1,099.37 39.7K
09:19 1,099.38 1,099.49 1,099.35 1,099.35 66.6K
09:20 1,099.58 1,099.58 1,099.20 1,099.20 11.2K
09:21 1,098.80 1,099.08 1,098.80 1,099.00 15.0K
09:22 1,098.83 1,099.02 1,098.83 1,099.02 17.9K
09:23 1,099.41 1,100.39 1,099.41 1,100.39 64.3K
09:24 1,100.39 1,101.03 1,100.39 1,101.03 42.8K
09:25 1,100.94 1,101.31 1,100.65 1,100.65 42.5K
09:26 1,101.24 1,101.24 1,101.06 1,101.06 11.4K
09:27 1,101.38 1,101.38 1,100.85 1,101.37 15.0K
09:28 1,101.12 1,101.43 1,100.65 1,100.65 17.4K
09:29 1,100.95 1,101.08 1,100.60 1,101.08 74.3K
09:30 1,100.98 1,100.98 1,100.60 1,100.92 166.3K
09:31 1,100.90 1,100.90 1,100.53 1,100.53 17.3K
09:32 1,100.47 1,100.55 1,100.20 1,100.20 50.4K
09:33 1,100.28 1,100.28 1,099.68 1,100.16 46.5K
09:34 1,100.24 1,100.50 1,100.24 1,100.32 149.4K
09:35 1,100.47 1,100.88 1,100.47 1,100.88 13.2K
09:36 1,100.75 1,101.08 1,100.75 1,100.87 23.5K
09:37 1,101.57 1,101.57 1,100.97 1,101.10 9.0K
09:38 1,101.20 1,101.20 1,100.73 1,100.73 21.9K
09:39 1,100.40 1,100.67 1,099.87 1,099.87 14.3K
09:40 1,099.76 1,099.80 1,099.02 1,099.12 13.6K
09:41 1,099.11 1,099.29 1,099.09 1,099.29 74.3K
09:42 1,099.02 1,099.19 1,099.02 1,099.05 42.5K
09:43 1,100.18 1,100.18 1,098.85 1,100.13 25.2K
09:44 1,099.97 1,100.02 1,098.90 1,098.90 17.2K
09:45 1,098.80 1,098.98 1,098.80 1,098.98 62.8K
09:46 1,099.09 1,099.09 1,098.54 1,098.54 45.0K
09:47 1,098.61 1,099.39 1,098.61 1,099.39 12.5K
09:48 1,099.40 1,099.40 1,099.26 1,099.34 19.2K
09:49 1,099.82 1,099.84 1,099.79 1,099.82 15.2K
09:50 1,099.59 1,099.59 1,098.96 1,099.13 49.5K
09:51 1,099.03 1,099.25 1,098.96 1,098.96 45.4K
09:52 1,098.80 1,098.96 1,098.73 1,098.96 25.3K
09:53 1,098.92 1,099.42 1,098.92 1,099.27 36.4K
09:54 1,099.14 1,099.38 1,099.01 1,099.01 74.6K
09:55 1,098.99 1,099.20 1,098.99 1,099.16 18.8K
09:56 1,099.06 1,099.08 1,098.91 1,099.08 26.4K
09:57 1,099.21 1,099.21 1,098.65 1,098.80 14.6K
09:58 1,099.00 1,099.07 1,098.54 1,098.54 68.8K
09:59 1,098.61 1,098.72 1,098.61 1,098.65 15.6K
10:00 1,099.22 1,099.22 1,098.28 1,098.28 27.4K
10:01 1,099.09 1,099.25 1,099.09 1,099.25 29.4K
10:02 1,099.66 1,099.66 1,099.27 1,099.27 40.6K
10:03 1,099.47 1,099.56 1,099.38 1,099.38 19.3K
10:04 1,099.48 1,099.52 1,099.48 1,099.49 36.5K
10:05 1,099.66 1,099.84 1,099.66 1,099.71 7.9K
10:06 1,099.66 1,099.92 1,099.51 1,099.51 9.9K
10:07 1,099.74 1,100.02 1,099.74 1,100.02 51.4K
10:08 1,099.66 1,099.72 1,099.60 1,099.72 22.3K
10:09 1,100.14 1,100.20 1,100.02 1,100.20 15.5K
10:10 1,100.28 1,100.57 1,100.09 1,100.09 10.3K
10:11 1,100.18 1,100.38 1,100.18 1,100.28 20.8K
10:12 1,100.37 1,100.52 1,100.37 1,100.52 27.9K
10:13 1,100.53 1,100.53 1,100.09 1,100.36 28.0K
10:14 1,101.15 1,101.15 1,100.56 1,100.56 17.7K
10:15 1,100.12 1,100.12 1,099.81 1,099.81 71.8K
10:16 1,099.92 1,100.23 1,099.69 1,100.23 155.6K
10:17 1,099.49 1,100.18 1,099.49 1,100.00 38.3K
10:18 1,099.38 1,099.83 1,099.38 1,099.53 18.2K
10:19 1,099.20 1,099.49 1,099.14 1,099.31 148.8K
10:20 1,099.40 1,099.46 1,099.37 1,099.46 29.3K
10:21 1,099.34 1,099.54 1,099.17 1,099.22 22.3K
10:22 1,099.48 1,100.01 1,099.48 1,099.83 30.3K
10:23 1,099.77 1,100.67 1,099.75 1,100.67 56.5K
10:24 1,100.27 1,100.27 1,100.07 1,100.07 25.3K
10:25 1,099.78 1,100.02 1,099.78 1,099.80 22.4K
10:26 1,099.80 1,100.25 1,099.80 1,100.25 29.2K
10:27 1,100.02 1,100.33 1,100.02 1,100.22 34.9K
10:28 1,100.31 1,100.35 1,100.21 1,100.27 16.6K
10:29 1,099.76 1,099.90 1,099.66 1,099.80 75.0K
10:30 1,099.83 1,099.92 1,099.49 1,099.49 368.9K
10:31 1,099.39 1,099.42 1,099.29 1,099.36 156.1K
10:32 1,099.52 1,099.55 1,099.22 1,099.22 32.1K
10:33 1,099.43 1,099.56 1,099.17 1,099.56 22.5K
10:34 1,099.18 1,099.21 1,099.11 1,099.21 26.7K
10:35 1,098.97 1,099.62 1,098.97 1,099.62 31.0K
10:36 1,099.12 1,099.50 1,099.12 1,099.50 70.9K
10:37 1,099.27 1,099.59 1,099.27 1,099.31 28.1K
10:38 1,099.23 1,099.33 1,099.10 1,099.10 43.4K
10:39 1,099.07 1,099.16 1,099.04 1,099.13 31.1K
10:40 1,099.40 1,099.40 1,099.02 1,099.02 42.6K
10:41 1,098.99 1,098.99 1,098.80 1,098.80 60.4K
10:42 1,099.09 1,099.29 1,098.97 1,099.29 27.1K
10:43 1,099.29 1,099.43 1,099.15 1,099.31 28.0K
10:44 1,099.30 1,099.61 1,099.30 1,099.45 53.5K
10:45 1,099.54 1,099.54 1,099.28 1,099.28 25.5K
10:46 1,099.24 1,099.34 1,099.21 1,099.26 24.9K
10:47 1,099.33 1,099.38 1,099.17 1,099.38 6.2K
10:48 1,099.30 1,099.72 1,099.30 1,099.72 14.0K
10:49 1,099.91 1,099.91 1,099.49 1,099.49 14.0K
10:50 1,099.35 1,099.68 1,099.30 1,099.30 11.7K
10:51 1,099.53 1,099.71 1,099.53 1,099.71 43.5K
10:52 1,099.73 1,099.73 1,099.48 1,099.48 12.4K
10:53 1,099.35 1,099.39 1,098.90 1,099.39 16.0K
10:54 1,099.38 1,099.38 1,099.04 1,099.04 24.2K
10:55 1,099.04 1,099.04 1,098.77 1,098.87 41.4K
10:56 1,098.85 1,099.00 1,098.64 1,098.64 94.5K
10:57 1,098.73 1,098.78 1,098.67 1,098.73 11.7K
10:58 1,098.81 1,098.81 1,098.53 1,098.66 29.6K
10:59 1,098.51 1,098.92 1,098.51 1,098.75 27.3K
11:00 1,098.85 1,098.85 1,098.35 1,098.35 13.8K
11:01 1,098.26 1,098.26 1,098.14 1,098.14 13.5K
11:02 1,098.05 1,098.05 1,097.93 1,098.02 23.1K
11:03 1,098.10 1,098.33 1,097.99 1,097.99 36.7K
11:04 1,097.86 1,098.09 1,097.86 1,097.86 19.1K
11:05 1,097.81 1,097.81 1,097.69 1,097.74 23.6K
11:06 1,097.76 1,097.76 1,097.09 1,097.09 44.7K
11:07 1,097.19 1,097.55 1,097.19 1,097.24 30.6K
11:08 1,097.33 1,097.33 1,096.89 1,097.13 59.7K
11:09 1,097.02 1,097.28 1,096.88 1,096.88 19.9K
11:10 1,096.84 1,097.24 1,096.84 1,097.24 23.1K
11:11 1,097.46 1,097.46 1,096.89 1,096.89 23.5K
11:12 1,096.97 1,097.18 1,096.97 1,097.06 21.7K
11:13 1,097.19 1,097.38 1,096.87 1,096.87 10.1K
11:14 1,096.86 1,097.35 1,096.75 1,097.35 9.4K
11:15 1,097.41 1,097.41 1,097.29 1,097.38 9.7K
11:16 1,097.65 1,097.65 1,097.17 1,097.46 8.9K
11:17 1,097.23 1,097.83 1,097.23 1,097.83 8.0K
11:18 1,097.72 1,097.72 1,097.55 1,097.55 11.4K
11:19 1,097.49 1,097.49 1,097.09 1,097.09 9.6K
11:20 1,097.32 1,097.42 1,097.07 1,097.07 7.4K
11:21 1,097.21 1,097.23 1,096.86 1,096.86 7.4K
11:22 1,097.01 1,097.04 1,096.95 1,097.04 15.7K
11:23 1,097.25 1,097.25 1,096.91 1,097.15 25.9K
11:24 1,096.87 1,096.95 1,096.78 1,096.95 108.2K
11:25 1,096.96 1,097.13 1,096.96 1,097.13 85.2K
11:26 1,097.44 1,097.44 1,097.32 1,097.38 24.4K
11:27 1,097.32 1,097.33 1,097.27 1,097.30 10.3K
11:28 1,097.21 1,097.37 1,097.17 1,097.37 9.2K
11:29 1,097.20 1,097.26 1,097.14 1,097.26 105.7K
11:30 1,097.07 1,097.43 1,097.07 1,097.43 61.5K
11:31 1,097.51 1,097.51 1,097.36 1,097.36 57.4K
11:32 1,097.43 1,097.52 1,097.43 1,097.44 35.8K
11:33 1,097.28 1,097.32 1,097.26 1,097.32 36.1K
11:34 1,097.14 1,097.41 1,097.14 1,097.28 7.4K
11:35 1,097.35 1,097.47 1,097.14 1,097.14 26.9K
11:36 1,097.38 1,097.39 1,097.23 1,097.23 17.7K
11:37 1,097.20 1,097.41 1,097.20 1,097.41 10.5K
11:38 1,097.31 1,097.52 1,097.31 1,097.33 13.0K
11:39 1,097.36 1,097.54 1,097.36 1,097.45 8.7K
11:40 1,097.10 1,097.10 1,096.89 1,096.89 19.6K
11:41 1,096.92 1,096.92 1,096.75 1,096.84 17.7K
11:42 1,096.81 1,096.81 1,096.71 1,096.71 5.6K
11:43 1,096.81 1,097.04 1,096.81 1,096.94 8.3K
11:44 1,096.75 1,096.88 1,096.66 1,096.76 16.4K
11:45 1,097.08 1,097.08 1,096.26 1,096.26 118.2K
11:46 1,096.28 1,096.28 1,096.02 1,096.03 97.3K
11:47 1,096.15 1,096.19 1,096.15 1,096.19 43.8K
11:48 1,096.09 1,096.09 1,095.93 1,095.98 16.7K
11:49 1,095.90 1,095.96 1,095.86 1,095.94 16.4K
11:50 1,095.90 1,095.92 1,095.73 1,095.73 46.0K
11:51 1,095.70 1,096.43 1,095.70 1,096.43 150.0K
11:52 1,096.38 1,096.43 1,096.02 1,096.07 87.6K
11:53 1,096.07 1,096.29 1,095.91 1,095.91 59.9K
11:54 1,095.91 1,096.39 1,095.91 1,096.25 33.9K
11:55 1,096.27 1,096.47 1,096.27 1,096.40 16.8K
11:56 1,096.25 1,096.25 1,095.92 1,096.09 59.2K
11:57 1,096.35 1,096.37 1,096.19 1,096.26 16.8K
11:58 1,096.50 1,096.71 1,096.45 1,096.57 21.5K
11:59 1,096.65 1,096.77 1,096.46 1,096.77 42.1K
12:00 1,096.41 1,096.74 1,096.41 1,096.74 63.9K
12:01 1,096.69 1,097.21 1,096.69 1,097.21 74.2K
12:02 1,097.32 1,097.32 1,096.77 1,097.25 66.7K
12:03 1,097.18 1,097.44 1,097.18 1,097.44 70.2K
12:04 1,097.31 1,097.32 1,097.13 1,097.17 43.6K
12:05 1,097.15 1,097.19 1,096.71 1,096.71 62.1K
12:06 1,096.92 1,097.05 1,096.84 1,096.91 37.3K
12:07 1,097.01 1,097.01 1,096.76 1,096.76 40.4K
12:08 1,096.90 1,096.96 1,096.77 1,096.95 43.3K
12:09 1,097.08 1,097.36 1,096.95 1,097.18 34.4K
12:10 1,097.11 1,097.31 1,096.94 1,096.94 45.7K
12:11 1,096.90 1,096.90 1,096.38 1,096.38 50.8K
12:12 1,095.94 1,096.20 1,095.85 1,096.20 44.1K
12:13 1,096.44 1,096.44 1,095.90 1,095.95 45.9K
12:14 1,096.02 1,096.22 1,095.64 1,095.64 49.2K
12:15 1,096.15 1,096.67 1,096.15 1,096.67 69.4K
12:16 1,096.45 1,096.89 1,096.45 1,096.89 41.8K
12:17 1,097.08 1,097.08 1,096.44 1,096.44 63.0K
12:18 1,096.66 1,096.66 1,096.19 1,096.19 47.5K
12:19 1,095.83 1,096.00 1,095.50 1,095.50 51.1K
12:20 1,095.72 1,095.75 1,095.40 1,095.40 35.2K
12:21 1,094.91 1,094.98 1,094.74 1,094.74 29.8K
12:22 1,095.02 1,095.34 1,094.58 1,094.58 37.6K
12:23 1,094.71 1,095.08 1,094.71 1,094.94 33.9K
12:24 1,094.99 1,095.05 1,094.90 1,094.90 46.6K
12:25 1,094.97 1,095.17 1,094.74 1,095.17 60.5K
12:26 1,094.80 1,094.86 1,094.67 1,094.67 66.9K
12:27 1,094.53 1,094.77 1,094.28 1,094.28 77.1K
12:28 1,094.20 1,094.45 1,094.20 1,094.45 46.9K
12:29 1,094.45 1,094.63 1,094.45 1,094.63 74.8K
12:30 1,094.62 1,094.73 1,094.56 1,094.67 54.0K
12:31 1,094.45 1,094.88 1,094.45 1,094.88 46.2K
12:32 1,094.77 1,094.77 1,094.40 1,094.46 199.9K
12:33 1,094.52 1,094.95 1,094.52 1,094.94 81.7K
12:34 1,094.66 1,094.99 1,094.66 1,094.99 42.0K
12:35 1,094.44 1,094.80 1,094.40 1,094.80 587.7K
12:36 1,094.89 1,094.89 1,094.17 1,094.17 124.4K
12:37 1,094.28 1,094.35 1,093.90 1,094.00 12.0K
12:38 1,094.00 1,094.53 1,094.00 1,094.53 114.5K
12:39 1,093.64 1,093.69 1,093.59 1,093.59 29.1K
12:40 1,093.79 1,093.98 1,093.68 1,093.68 102.1K
12:41 1,093.65 1,094.16 1,093.65 1,094.16 88.1K
12:42 1,094.17 1,094.50 1,094.17 1,094.50 28.8K
12:43 1,094.33 1,094.69 1,094.33 1,094.36 86.9K
12:44 1,093.94 1,094.06 1,093.77 1,093.77 45.3K
12:45 1,093.76 1,093.95 1,093.76 1,093.90 48.3K
12:46 1,093.97 1,094.12 1,093.93 1,094.12 71.1K
12:47 1,094.06 1,094.26 1,094.06 1,094.24 38.4K
12:48 1,094.34 1,094.62 1,094.34 1,094.40 67.4K
12:49 1,094.68 1,094.86 1,094.48 1,094.48 159.9K
12:50 1,094.55 1,094.69 1,094.45 1,094.69 26.1K
12:51 1,094.99 1,094.99 1,094.31 1,094.42 51.1K
12:52 1,094.54 1,094.67 1,094.30 1,094.67 109.6K
12:53 1,094.66 1,095.58 1,094.66 1,095.42 63.2K
12:54 1,094.91 1,094.92 1,094.70 1,094.76 146.1K
12:55 1,094.72 1,094.72 1,094.41 1,094.47 64.7K
12:56 1,094.30 1,094.73 1,094.30 1,094.40 68.1K
12:57 1,094.42 1,094.42 1,094.13 1,094.13 31.7K
12:58 1,094.17 1,094.56 1,094.17 1,094.48 74.9K
12:59 1,094.29 1,094.51 1,094.29 1,094.37 74.5K
13:00 1,094.38 1,094.38 1,093.82 1,093.82 127.4K
13:01 1,093.93 1,093.93 1,093.85 1,093.89 65.4K
13:02 1,093.98 1,094.19 1,093.98 1,094.19 37.9K
13:03 1,094.23 1,094.32 1,094.23 1,094.32 62.8K
13:04 1,094.38 1,094.38 1,094.19 1,094.19 46.7K
13:05 1,094.13 1,094.13 1,093.96 1,093.96 89.4K
13:06 1,094.30 1,094.30 1,093.92 1,094.10 59.0K
13:07 1,093.85 1,094.12 1,093.78 1,094.12 39.6K
13:08 1,094.39 1,094.39 1,094.22 1,094.27 220.7K
13:09 1,094.27 1,094.48 1,094.27 1,094.48 36.7K
13:10 1,094.45 1,094.63 1,094.45 1,094.63 221.7K
13:11 1,094.74 1,094.75 1,094.64 1,094.68 68.9K
13:12 1,094.70 1,094.70 1,094.61 1,094.67 35.6K
13:13 1,094.68 1,094.88 1,094.68 1,094.85 65.6K
13:14 1,094.77 1,094.77 1,094.44 1,094.55 43.6K
13:15 1,094.65 1,094.65 1,094.17 1,094.35 146.7K
13:16 1,094.33 1,094.35 1,094.30 1,094.30 33.6K
13:17 1,094.31 1,094.31 1,093.65 1,093.70 116.6K
13:18 1,093.76 1,093.99 1,093.66 1,093.93 81.6K
13:19 1,093.73 1,094.28 1,093.73 1,094.28 90.1K
13:20 1,094.09 1,094.27 1,093.93 1,093.93 160.8K
13:21 1,093.98 1,094.38 1,093.98 1,094.38 65.7K
13:22 1,093.21 1,093.90 1,093.21 1,093.78 111.1K
13:23 1,093.54 1,094.25 1,093.54 1,094.08 282.5K
13:24 1,094.45 1,094.47 1,094.22 1,094.22 188.8K
13:25 1,094.32 1,094.32 1,093.68 1,093.89 46.7K
13:26 1,094.04 1,094.04 1,093.70 1,093.70 75.8K
13:27 1,093.67 1,093.94 1,093.67 1,093.94 267.2K
13:28 1,094.34 1,094.42 1,094.32 1,094.38 219.4K
13:29 1,094.38 1,095.06 1,094.38 1,094.98 750.6K
13:30 1,095.28 1,095.28 1,094.58 1,094.98 122.5K
13:31 1,094.74 1,095.24 1,094.74 1,095.24 108.0K
13:32 1,095.16 1,095.16 1,094.45 1,094.45 225.5K
13:33 1,094.53 1,094.77 1,094.53 1,094.77 433.3K
13:34 1,095.27 1,095.29 1,094.36 1,094.50 274.0K
13:35 1,094.44 1,094.44 1,093.99 1,094.07 239.6K
13:36 1,094.15 1,094.44 1,093.95 1,094.44 55.0K
13:37 1,094.00 1,094.64 1,093.84 1,094.64 118.0K
13:38 1,094.91 1,094.91 1,094.47 1,094.47 106.8K
13:39 1,094.83 1,094.83 1,093.46 1,094.12 639.0K
13:40 1,094.00 1,095.02 1,094.00 1,095.02 273.6K
13:41 1,094.68 1,094.82 1,094.28 1,094.28 242.9K
13:42 1,094.78 1,094.80 1,094.73 1,094.80 511.1K
13:43 1,094.65 1,095.35 1,094.65 1,095.33 248.6K
13:44 1,094.46 1,094.46 1,094.25 1,094.27 703.2K
13:45 1,094.38 1,094.88 1,094.38 1,094.88 328.7K
13:46 1,094.81 1,095.69 1,094.81 1,095.69 284.8K
13:47 1,095.61 1,095.71 1,095.45 1,095.71 419.1K
13:48 1,095.57 1,095.57 1,095.39 1,095.50 339.6K
13:49 1,095.62 1,095.62 1,095.00 1,095.00 447.2K
13:50 1,095.29 1,095.30 1,094.83 1,095.30 1,401.8K
13:51 1,095.13 1,095.45 1,095.08 1,095.45 655.1K
13:52 1,094.99 1,094.99 1,094.35 1,094.79 370.4K
13:53 1,094.78 1,094.82 1,094.68 1,094.69 408.4K
13:54 1,094.68 1,094.91 1,094.68 1,094.91 813.0K
13:55 1,095.01 1,095.67 1,095.01 1,095.67 756.7K
13:56 1,095.94 1,096.24 1,095.84 1,096.24 382.7K
13:57 1,096.28 1,096.28 1,095.39 1,095.39 798.2K
13:58 1,095.26 1,095.26 1,094.90 1,095.10 482.7K
13:59 1,094.94 1,094.94 1,093.91 1,093.91 889.7K
14:00 1,093.12 1,093.12 1,093.12 1,093.12 46,633.5K
14:01 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:02 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:03 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:04 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:05 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:06 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:07 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:08 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:09 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:10 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:11 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:12 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:13 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:14 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:15 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:16 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:17 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:18 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:19 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:20 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:21 1,093.12 1,093.12 1,093.12 1,093.12 0.0K
14:22 1,093.12 1,095.05 1,093.12 1,095.05 0.0K
14:23 1,095.05 1,095.05 1,095.05 1,095.05 0.0K
14:24 1,095.05 1,095.05 1,095.05 1,095.05 0.0K
14:25 1,095.05 1,095.05 1,095.05 1,095.05 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,094.84 1,105.67 1,093.12 1,095.05 80.3M
2025-09-25 1,095.86 1,103.21 1,092.83 1,095.61 63.4M
2025-09-24 1,118.20 1,120.44 1,094.83 1,096.69 97.7M
2025-09-23 1,106.77 1,122.42 1,103.45 1,117.77 96.3M
2025-09-22 1,083.40 1,110.09 1,083.40 1,109.75 62.5M
2025-09-19 1,084.26 1,095.19 1,082.48 1,086.71 146.2M
2025-09-18 1,085.10 1,089.87 1,067.48 1,084.41 19.6M
2025-09-17 1,082.02 1,092.97 1,080.89 1,084.92 28.9M
2025-09-15 1,088.68 1,091.75 1,081.14 1,083.21 12.8M
2025-09-12 1,096.98 1,096.98 1,086.65 1,089.12 14.5M
2025-09-11 1,082.89 1,101.62 1,080.61 1,095.17 17.5M
2025-09-10 1,073.44 1,080.52 1,073.08 1,078.59 15.5M
2025-09-09 1,080.76 1,080.76 1,064.07 1,075.12 27.3M
2025-09-08 1,078.75 1,081.37 1,068.73 1,079.76 14.5M
2025-09-05 1,069.63 1,078.91 1,068.94 1,077.21 18.2M
2025-09-04 1,072.46 1,073.01 1,062.29 1,067.43 17.0M
2025-09-03 1,065.05 1,073.49 1,062.76 1,072.54 20.2M
2025-09-02 1,049.63 1,066.54 1,040.14 1,064.70 18.2M
2025-09-01 1,046.40 1,051.42 1,042.06 1,048.60 4.8M
2025-08-29 1,052.56 1,052.56 1,040.68 1,044.22 18.9M
2025-08-28 1,034.26 1,054.40 1,031.87 1,051.91 20.9M
2025-08-27 1,023.98 1,036.52 1,014.95 1,035.42 14.5M
2025-08-26 1,024.19 1,029.65 1,020.75 1,023.65 31.4M
2025-08-25 1,037.45 1,037.45 1,022.15 1,023.38 16.1M
2025-08-22 1,031.58 1,041.32 1,027.54 1,037.41 15.9M
2025-08-21 1,028.85 1,035.36 1,022.87 1,032.62 26.5M
2025-08-20 1,027.48 1,037.93 1,023.93 1,029.29 15.6M
2025-08-19 1,030.16 1,034.53 1,025.85 1,029.92 14.1M
2025-08-18 1,030.21 1,032.20 1,022.83 1,031.55 14.5M
2025-08-15 1,028.76 1,034.40 1,025.87 1,029.14 13.0M
2025-08-14 1,042.16 1,042.16 1,025.37 1,028.40 16.4M
2025-08-13 1,050.61 1,051.01 1,038.83 1,040.97 21.5M
2025-08-12 1,038.40 1,049.00 1,034.63 1,047.52 21.2M
2025-08-11 1,027.77 1,042.50 1,024.79 1,040.90 20.5M
2025-08-08 1,037.75 1,045.81 1,026.80 1,028.26 17.6M
2025-08-07 1,027.37 1,040.87 1,025.90 1,037.85 20.4M
2025-08-06 1,010.68 1,027.81 1,009.98 1,024.90 16.8M
2025-08-05 999.00 1,011.46 999.00 1,010.77 19.9M
2025-08-04 1,005.99 1,009.27 995.36 1,000.85 15.6M
2025-08-01 1,013.13 1,013.13 996.91 1,007.20 14.7M
2025-07-31 1,007.60 1,017.75 1,005.13 1,011.24 30.0M
2025-07-30 1,017.07 1,019.65 1,004.92 1,006.95 29.7M
2025-07-29 1,008.42 1,018.69 1,002.42 1,016.27 32.3M
2025-07-28 1,003.37 1,010.24 993.66 1,007.57 24.5M
2025-07-25 1,001.34 1,005.49 988.45 1,004.12 25.4M
2025-07-24 998.96 1,007.84 996.88 1,002.48 30.0M
2025-07-23 984.70 997.53 984.70 996.88 24.0M
2025-07-22 996.99 998.51 981.59 984.84 26.1M
2025-07-21 998.94 1,006.43 989.26 997.97 19.5M
2025-07-18 1,010.21 1,010.97 998.81 1,000.03 14.2M
2025-07-17 1,005.21 1,015.73 1,003.76 1,010.34 18.7M
2025-07-16 1,004.51 1,010.90 1,002.31 1,003.30 19.6M
2025-07-15 1,002.41 1,009.18 998.42 1,006.02 23.9M
2025-07-14 1,003.91 1,006.48 997.07 1,003.63 18.6M
2025-07-11 999.67 1,007.49 995.76 1,003.19 17.0M
2025-07-10 991.22 1,000.81 984.40 999.81 19.9M
2025-07-09 990.21 995.23 986.07 988.45 27.4M
2025-07-08 991.73 999.24 988.14 989.62 20.3M
2025-07-07 1,007.18 1,007.18 989.15 990.79 18.7M
2025-07-04 1,006.01 1,011.17 1,004.52 1,007.04 4.4M
2025-07-03 1,004.48 1,011.90 1,002.68 1,007.47 20.7M
2025-07-02 999.11 1,005.51 996.35 1,002.97 33.7M
2025-07-01 990.04 999.29 986.92 997.87 18.9M
2025-06-30 989.21 993.11 984.48 987.14 30.8M
2025-06-27 980.46 989.64 977.27 985.37 20.3M
2025-06-26 975.11 981.77 966.08 980.43 20.3M
2025-06-25 972.28 979.74 971.15 973.61 32.2M
2025-06-24 959.85 976.20 959.85 974.94 28.0M
2025-06-23 958.94 961.59 950.81 960.49 17.6M
2025-06-20 962.35 968.16 956.18 960.04 119.4M
2025-06-19 973.65 973.65 960.48 961.18 11.1M
2025-06-18 981.48 984.08 966.79 972.24 21.1M
2025-06-17 987.71 991.57 979.86 982.37 23.2M
2025-06-16 996.69 1,000.76 987.68 989.27 26.3M
2025-06-13 1,004.39 1,004.81 994.64 995.91 21.5M
2025-06-12 1,011.60 1,013.57 1,003.32 1,006.48 74.1M
2025-06-11 1,018.22 1,024.33 1,010.07 1,011.36 26.5M
2025-06-10 1,010.40 1,019.24 1,009.60 1,018.30 17.3M
2025-06-09 1,019.01 1,026.22 1,009.88 1,014.81 11.8M
2025-06-06 1,007.24 1,019.67 1,003.61 1,017.48 17.6M
2025-06-05 992.08 1,007.12 992.08 1,006.39 14.5M
2025-06-04 989.65 997.97 989.30 992.60 16.8M
2025-06-03 993.76 998.92 986.33 990.68 18.5M
2025-06-02 997.00 1,008.14 989.26 992.97 25.1M
2025-05-30 993.00 1,000.05 984.42 995.50 60.6M
2025-05-29 991.14 1,000.19 991.14 992.64 30.6M
2025-05-28 983.59 995.09 983.59 991.56 53.6M
2025-05-27 979.93 994.72 979.54 983.25 23.6M
2025-05-26 974.14 978.80 972.50 977.42 4.7M
2025-05-23 966.75 975.69 957.69 973.92 17.1M
2025-05-22 971.41 975.40 962.88 965.28 18.8M
2025-05-21 970.59 977.38 968.08 973.28 25.0M
2025-05-20 970.78 976.60 968.51 971.14 21.0M
2025-05-19 964.82 978.08 956.72 972.51 23.2M
2025-05-16 963.91 968.39 960.30 965.19 16.3M
2025-05-15 962.13 969.01 955.00 964.09 26.2M
2025-05-14 962.88 962.88 951.50 961.32 29.7M
2025-05-13 949.98 969.10 949.71 956.84 25.4M
2025-05-12 954.28 961.22 935.78 948.67 26.0M
2025-05-09 952.87 964.00 950.28 951.83 21.8M
2025-05-08 959.66 969.61 950.54 952.31 36.1M
2025-05-07 947.20 963.54 941.04 961.28 34.8M
2025-05-06 927.73 949.05 927.73 947.62 30.2M
2025-05-05 931.91 932.92 920.55 928.81 25.4M
2025-05-02 922.82 939.37 922.82 931.49 30.3M
2025-05-01 911.77 923.24 904.40 921.49 46.1M
2025-04-30 911.77 923.24 904.40 921.49 46.1M
2025-04-29 937.96 938.63 909.60 911.33 53.0M
2025-04-28 957.27 957.27 935.46 937.37 38.1M
2025-04-25 948.92 960.44 942.23 956.39 30.6M
2025-04-24 931.18 962.78 931.18 949.09 39.8M
2025-04-23 908.50 936.31 908.50 932.70 32.7M
2025-04-22 896.50 911.60 896.50 909.95 29.6M
2025-04-21 894.26 896.93 889.32 895.35 19.3M
2025-04-16 886.75 903.18 884.98 891.56 24.8M
2025-04-15 892.39 899.56 884.81 885.56 20.9M
2025-04-14 887.55 913.84 887.55 893.80 21.8M
2025-04-11 891.31 896.10 882.05 887.26 23.6M
2025-04-10 910.86 910.86 885.60 889.54 29.0M
2025-04-09 868.97 912.46 853.95 907.76 44.9M
2025-04-08 878.03 896.39 865.38 867.02 47.0M
2025-04-07 891.94 907.12 852.44 871.66 268.9M
2025-04-04 948.09 948.09 892.70 895.35 29.5M
2025-04-03 940.08 962.26 932.11 949.41 43.0M
2025-04-02 930.71 946.96 927.61 946.02 25.9M
2025-04-01 918.32 931.95 914.31 930.76 67.1M
2025-03-31 929.49 929.49 912.37 917.55 34.9M
2025-03-28 933.05 934.18 920.03 930.49 41.4M
2025-03-27 930.70 938.57 930.07 934.50 26.0M
2025-03-26 938.38 943.29 929.59 931.46 27.8M
2025-03-25 928.01 940.60 928.01 938.17 25.0M
2025-03-24 924.75 936.03 921.29 928.95 18.2M
2025-03-21 931.84 933.20 919.22 924.75 66.7M
2025-03-20 936.38 937.20 927.98 931.53 12.2M
2025-03-19 926.66 941.13 924.42 936.38 18.7M
2025-03-18 935.58 943.82 924.99 926.49 20.3M
2025-03-14 916.99 938.09 916.48 932.96 21.5M
2025-03-13 912.14 918.38 906.96 915.01 17.3M
2025-03-12 894.75 912.84 890.65 911.50 31.8M
2025-03-11 896.10 901.81 885.93 894.96 20.4M
2025-03-10 920.82 920.82 888.65 895.21 19.0M
2025-03-07 916.45 921.87 907.79 920.41 15.3M
2025-03-06 919.44 925.72 911.92 917.30 18.1M
2025-03-05 918.61 920.87 912.17 919.80 20.1M
2025-03-04 915.90 923.76 896.57 918.04 19.7M
2025-03-03 920.90 938.21 915.30 916.63 13.8M
2025-02-28 908.81 925.07 906.91 920.75 37.7M
2025-02-27 933.34 933.34 898.94 908.73 19.2M
2025-02-26 932.28 935.45 925.82 931.99 17.5M
2025-02-25 943.12 943.22 927.09 931.15 15.5M
2025-02-24 942.28 947.74 930.44 943.73 18.8M
2025-02-21 955.70 957.58 938.09 942.55 16.4M
2025-02-20 946.65 956.76 942.48 954.43 19.5M
2025-02-19 953.21 955.56 944.15 946.93 21.1M
2025-02-18 959.52 962.43 948.82 954.33 14.2M
2025-02-17 955.65 960.78 945.66 959.35 3.7M
2025-02-14 959.32 960.40 953.08 955.78 20.5M
2025-02-13 963.11 965.93 955.47 958.26 19.5M
2025-02-12 942.94 966.97 940.31 962.87 22.6M
2025-02-11 941.51 946.13 933.62 943.61 12.8M
2025-02-10 937.11 949.57 937.11 941.98 14.2M
2025-02-07 930.76 937.52 928.89 935.93 12.9M
2025-02-06 925.77 930.78 917.19 929.90 11.9M
2025-02-05 926.10 945.12 919.95 926.33 17.6M
2025-02-04 924.85 934.69 916.73 927.29 18.5M
2025-01-31 935.20 940.77 917.31 922.12 19.1M
2025-01-30 922.00 943.35 922.00 934.96 13.0M
2025-01-29 910.86 923.78 903.85 922.12 13.2M
2025-01-28 914.02 916.16 907.91 911.96 18.7M
2025-01-27 912.46 919.44 910.05 913.64 9.8M
2025-01-24 910.12 919.06 909.06 915.36 15.0M
2025-01-23 909.81 917.06 899.75 910.49 13.3M
2025-01-22 902.90 917.64 898.86 909.18 16.1M
2025-01-21 899.73 910.08 899.06 901.53 13.4M
2025-01-20 894.83 902.75 894.57 900.64 6.6M
2025-01-17 892.31 901.50 890.22 895.74 10.9M
2025-01-16 892.38 895.05 888.46 892.41 11.8M
2025-01-15 885.04 893.10 884.07 891.07 10.3M
2025-01-14 884.72 896.46 880.83 884.91 16.9M
2025-01-13 878.65 890.37 875.36 887.30 13.0M
2025-01-10 884.36 887.74 875.87 879.45 12.6M
2025-01-09 881.44 899.38 881.44 884.88 22.5M
2025-01-08 889.02 890.83 877.41 880.59 16.5M
2025-01-07 875.56 894.74 875.56 889.26 13.9M
2025-01-06 870.81 887.83 867.78 874.67 16.4M
2025-01-03 870.13 872.19 861.57 866.55 11.8M
2025-01-02 860.99 872.33 860.99 870.50 10.6M