S

MXUS0
🏛️ 멕시코 →
635.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 628.59 630.59 628.59 629.78 0.0K
07:31 630.26 630.81 629.86 630.81 0.0K
07:32 630.58 630.69 630.10 630.69 0.0K
07:33 630.68 631.31 630.68 630.68 0.0K
07:34 630.60 630.65 630.60 630.65 0.0K
07:35 630.82 630.92 630.07 630.92 0.0K
07:36 630.98 632.04 630.98 632.04 0.0K
07:37 631.08 631.81 630.82 631.60 0.0K
07:38 631.35 632.05 631.11 631.11 0.0K
07:39 629.24 630.79 629.24 630.79 0.0K
07:40 630.86 630.86 629.88 630.40 0.0K
07:41 630.17 630.91 630.11 630.91 0.0K
07:42 630.48 630.69 630.48 630.67 0.0K
07:43 630.71 630.97 630.52 630.97 0.0K
07:44 630.60 631.24 630.35 630.35 0.0K
07:45 630.33 631.72 630.33 631.72 0.0K
07:46 631.74 631.74 631.39 631.45 0.0K
07:47 631.43 632.54 631.43 632.50 0.0K
07:48 632.43 632.88 632.43 632.88 0.0K
07:49 632.82 632.82 632.25 632.25 0.0K
07:50 632.27 632.34 631.97 631.97 0.0K
07:51 632.27 632.27 631.98 632.13 0.0K
07:52 632.01 632.15 631.05 632.15 0.0K
07:53 632.17 632.17 631.44 631.57 0.0K
07:54 631.64 631.64 631.19 631.57 0.0K
07:55 631.94 631.94 631.91 631.91 0.0K
07:56 631.88 632.02 631.58 632.02 0.0K
07:57 632.01 632.18 632.01 632.12 0.0K
07:58 631.87 631.90 631.63 631.63 0.0K
07:59 631.66 631.93 631.26 631.93 0.0K
08:00 632.01 632.01 631.30 631.30 0.0K
08:01 630.93 631.30 630.93 631.05 0.0K
08:02 631.19 631.77 631.17 631.75 0.0K
08:03 631.64 631.67 631.30 631.30 0.0K
08:04 631.08 631.35 631.08 631.35 0.0K
08:05 631.24 631.32 630.98 630.98 0.0K
08:06 631.02 631.12 630.98 631.12 0.0K
08:07 631.01 631.34 630.82 631.34 0.0K
08:08 632.58 632.95 632.12 632.50 0.0K
08:09 632.70 633.36 632.70 633.03 0.0K
08:10 632.57 633.25 632.50 633.18 0.0K
08:11 633.07 633.07 631.40 631.59 0.0K
08:12 631.61 632.35 631.61 631.73 0.0K
08:13 632.25 632.25 631.72 631.72 0.0K
08:14 631.63 631.66 631.43 631.47 0.0K
08:15 631.11 631.71 631.11 631.71 0.0K
08:16 631.34 632.39 631.34 632.39 0.0K
08:17 632.22 633.09 632.22 633.09 0.0K
08:18 633.25 633.33 633.11 633.11 0.0K
08:19 633.07 633.12 632.54 632.61 0.0K
08:20 633.07 633.47 633.07 633.41 0.0K
08:21 633.22 633.26 633.08 633.20 0.0K
08:22 634.00 634.00 633.19 633.42 0.0K
08:23 633.01 633.03 632.73 633.03 0.0K
08:24 632.67 633.10 632.65 633.10 0.0K
08:25 632.89 633.03 632.62 632.75 0.0K
08:26 632.94 632.94 632.30 632.30 0.0K
08:27 632.21 632.65 631.99 632.07 0.0K
08:28 631.75 632.56 631.75 632.48 0.0K
08:29 632.56 633.00 632.56 633.00 0.0K
08:30 633.17 633.50 633.07 633.07 0.0K
08:31 633.13 633.13 632.03 632.03 0.0K
08:32 631.98 632.03 631.93 631.93 0.0K
08:33 632.01 632.07 631.96 631.96 0.0K
08:34 632.45 632.53 632.04 632.11 0.0K
08:35 632.73 632.79 632.54 632.54 0.0K
08:36 632.42 632.42 631.54 631.54 0.0K
08:37 632.42 632.42 631.27 631.27 0.0K
08:38 631.61 632.32 631.02 632.28 0.0K
08:39 631.55 632.46 631.55 632.46 0.0K
08:40 632.50 632.74 632.46 632.74 0.0K
08:41 632.78 632.91 632.78 632.91 0.0K
08:42 632.95 632.95 632.73 632.95 0.0K
08:43 632.80 632.98 632.63 632.63 0.0K
08:44 632.62 633.32 632.62 633.13 0.0K
08:45 633.12 633.12 632.84 632.99 0.0K
08:46 632.75 632.90 632.75 632.82 0.0K
08:47 632.85 632.85 631.82 631.82 0.0K
08:48 631.92 632.47 631.65 631.65 0.0K
08:49 631.60 632.21 631.60 631.85 0.0K
08:50 631.51 631.69 631.16 631.16 0.0K
08:51 631.33 631.35 631.15 631.15 0.0K
08:52 631.02 631.02 630.68 630.74 0.0K
08:53 630.54 631.20 630.42 630.94 0.0K
08:54 631.27 632.04 631.27 631.48 0.0K
08:55 631.70 632.05 631.70 631.98 0.0K
08:56 631.75 631.75 631.25 631.45 0.0K
08:57 631.93 632.01 631.46 631.57 0.0K
08:58 631.38 631.70 631.26 631.26 0.0K
08:59 630.98 631.11 630.87 631.11 0.0K
09:00 631.43 631.75 631.10 631.75 0.0K
09:01 631.78 632.43 631.69 632.43 0.0K
09:02 632.59 632.59 632.00 632.11 0.0K
09:03 631.89 632.01 631.55 631.55 0.0K
09:04 631.66 631.66 631.31 631.31 0.0K
09:05 631.39 631.40 631.13 631.13 0.0K
09:06 631.22 631.67 631.22 631.67 0.0K
09:07 632.29 632.29 631.71 631.71 0.0K
09:08 631.55 631.81 631.55 631.71 0.0K
09:09 631.68 632.18 631.68 631.80 0.0K
09:10 631.95 631.95 631.60 631.62 0.0K
09:11 631.32 631.32 631.07 631.07 0.0K
09:12 631.12 631.37 631.12 631.28 0.0K
09:13 631.28 631.40 631.24 631.40 0.0K
09:14 631.63 631.63 631.56 631.56 0.0K
09:15 631.61 631.62 631.24 631.24 0.0K
09:16 631.17 631.58 631.17 631.58 0.0K
09:17 631.44 631.44 631.10 631.29 0.0K
09:18 631.61 631.62 631.52 631.57 0.0K
09:19 631.73 631.77 631.72 631.77 0.0K
09:20 631.72 631.72 631.57 631.57 0.0K
09:21 631.62 631.91 631.62 631.91 0.0K
09:22 631.84 631.98 631.84 631.97 0.0K
09:23 631.74 631.85 631.58 631.58 0.0K
09:24 631.56 633.00 631.56 633.00 0.0K
09:25 632.61 632.67 632.58 632.58 0.0K
09:26 633.10 633.36 633.10 633.26 0.0K
09:27 633.17 633.19 633.02 633.02 0.0K
09:28 632.93 633.18 632.93 633.18 0.0K
09:29 633.14 633.24 632.87 632.87 0.0K
09:30 633.36 633.36 632.60 632.60 0.0K
09:31 632.89 632.89 632.67 632.67 0.0K
09:32 632.63 632.63 632.48 632.48 0.0K
09:33 632.61 632.61 632.44 632.44 0.0K
09:34 632.75 632.75 632.66 632.66 0.0K
09:35 632.50 632.61 632.50 632.61 0.0K
09:36 632.62 632.71 632.62 632.71 0.0K
09:37 632.81 632.81 632.62 632.62 0.0K
09:38 632.64 632.82 632.62 632.82 0.0K
09:39 632.80 632.84 632.68 632.68 0.0K
09:40 632.69 632.93 632.69 632.78 0.0K
09:41 632.89 633.16 632.89 633.15 0.0K
09:42 633.22 633.64 633.22 633.44 0.0K
09:43 633.54 633.63 633.06 633.06 0.0K
09:44 633.46 633.46 633.26 633.30 0.0K
09:45 633.35 633.49 633.04 633.35 0.0K
09:46 633.45 633.53 633.41 633.51 0.0K
09:47 633.28 633.28 633.03 633.03 0.0K
09:48 633.06 633.06 632.82 632.89 0.0K
09:49 632.69 632.69 632.01 632.29 0.0K
09:50 632.37 632.37 632.26 632.30 0.0K
09:51 632.44 632.44 632.17 632.32 0.0K
09:52 632.15 632.15 631.84 631.84 0.0K
09:53 631.73 631.83 631.46 631.46 0.0K
09:54 631.54 631.66 631.49 631.66 0.0K
09:55 631.59 632.32 631.59 631.68 0.0K
09:56 631.66 632.25 631.66 632.25 0.0K
09:57 632.19 632.39 632.19 632.33 0.0K
09:58 632.15 632.40 632.15 632.40 0.0K
09:59 632.51 632.51 632.37 632.47 0.0K
10:00 632.41 632.54 632.41 632.49 0.0K
10:01 632.36 632.36 632.32 632.34 0.0K
10:02 632.30 632.69 632.30 632.51 0.0K
10:03 632.46 632.83 632.46 632.83 0.0K
10:04 632.90 632.91 632.77 632.91 0.0K
10:05 632.98 633.25 632.98 633.25 0.0K
10:06 633.18 633.43 633.18 633.33 0.0K
10:07 633.36 633.36 633.26 633.26 0.0K
10:08 633.03 633.41 633.03 633.36 0.0K
10:09 633.38 633.38 633.31 633.36 0.0K
10:10 633.35 633.73 633.33 633.73 0.0K
10:11 633.69 633.87 633.47 633.87 0.0K
10:12 633.76 633.87 633.73 633.87 0.0K
10:13 633.80 634.01 633.75 634.01 0.0K
10:14 634.00 634.29 633.93 634.29 0.0K
10:15 634.46 634.46 634.13 634.13 0.0K
10:16 634.29 634.69 634.29 634.69 0.0K
10:17 634.71 634.90 634.69 634.90 0.0K
10:18 634.95 634.95 634.85 634.86 0.0K
10:19 634.92 635.16 634.92 635.16 0.0K
10:20 634.88 634.95 634.83 634.86 0.0K
10:21 634.98 635.30 634.83 634.83 0.0K
10:22 634.51 634.71 634.35 634.71 0.0K
10:23 634.12 634.21 634.12 634.15 0.0K
10:24 634.12 634.12 634.04 634.10 0.0K
10:25 634.00 634.35 634.00 634.34 0.0K
10:26 634.32 634.32 633.85 633.85 0.0K
10:27 634.00 634.00 633.30 633.48 0.0K
10:28 633.52 634.41 633.52 634.41 0.0K
10:29 634.02 634.02 633.80 633.80 0.0K
10:30 634.28 634.43 634.28 634.31 0.0K
10:31 634.53 634.75 634.53 634.63 0.0K
10:32 634.52 634.52 634.07 634.07 0.0K
10:33 634.01 634.01 633.59 633.59 0.0K
10:34 633.71 633.79 633.62 633.62 0.0K
10:35 633.77 633.94 633.52 633.94 0.0K
10:36 633.85 634.09 633.85 633.93 0.0K
10:37 633.94 634.13 633.70 634.13 0.0K
10:38 634.24 634.24 633.96 633.96 0.0K
10:39 634.24 634.24 634.16 634.16 0.0K
10:40 634.19 634.41 634.19 634.37 0.0K
10:41 634.33 634.65 634.33 634.65 0.0K
10:42 634.59 634.63 634.48 634.48 0.0K
10:43 634.56 634.56 633.98 633.98 0.0K
10:44 634.04 634.14 634.04 634.12 0.0K
10:45 633.84 633.84 633.58 633.76 0.0K
10:46 633.38 633.73 633.38 633.54 0.0K
10:47 633.78 633.78 633.46 633.46 0.0K
10:48 633.62 633.63 633.52 633.63 0.0K
10:49 633.41 633.47 633.15 633.15 0.0K
10:50 633.11 633.45 632.99 632.99 0.0K
10:51 633.49 633.49 633.24 633.34 0.0K
10:52 633.51 633.51 633.34 633.43 0.0K
10:53 633.49 633.68 633.49 633.68 0.0K
10:54 633.63 633.80 633.60 633.80 0.0K
10:55 633.52 633.76 633.52 633.76 0.0K
10:56 633.77 633.97 633.77 633.97 0.0K
10:57 633.99 633.99 633.60 633.60 0.0K
10:58 633.60 633.73 633.43 633.69 0.0K
10:59 633.77 633.77 633.63 633.63 0.0K
11:00 633.72 634.04 633.72 634.04 0.0K
11:01 634.16 634.24 633.69 633.69 0.0K
11:02 634.10 634.24 633.91 634.19 0.0K
11:03 634.57 634.62 634.48 634.62 0.0K
11:04 634.55 634.59 634.39 634.39 0.0K
11:05 634.34 634.69 634.34 634.69 0.0K
11:06 634.74 634.87 634.63 634.76 0.0K
11:07 634.65 634.68 634.49 634.49 0.0K
11:08 634.59 634.81 634.59 634.81 0.0K
11:09 634.75 634.76 634.43 634.62 0.0K
11:10 634.80 635.00 634.77 634.77 0.0K
11:11 634.79 634.84 634.79 634.81 0.0K
11:12 634.70 634.70 634.61 634.66 0.0K
11:13 634.63 634.63 634.46 634.46 0.0K
11:14 634.32 634.37 634.05 634.05 0.0K
11:15 634.04 634.13 634.04 634.13 0.0K
11:16 634.20 634.43 634.20 634.43 0.0K
11:17 634.49 634.85 634.49 634.85 0.0K
11:18 634.76 634.80 634.73 634.80 0.0K
11:19 634.89 635.12 634.89 635.01 0.0K
11:20 634.97 635.00 634.97 634.98 0.0K
11:21 634.85 634.94 634.84 634.94 0.0K
11:22 634.90 635.43 634.90 635.43 0.0K
11:23 635.30 635.59 635.08 635.59 0.0K
11:24 635.30 635.30 635.29 635.30 0.0K
11:25 635.19 635.53 635.19 635.53 0.0K
11:26 635.35 635.51 635.35 635.47 0.0K
11:27 635.47 635.63 635.46 635.59 0.0K
11:28 635.57 635.78 635.57 635.67 0.0K
11:29 635.79 636.05 635.73 636.05 0.0K
11:30 635.89 635.90 635.84 635.84 0.0K
11:31 635.89 635.98 635.84 635.98 0.0K
11:32 636.19 636.20 636.03 636.20 0.0K
11:33 636.28 636.28 635.98 635.98 0.0K
11:34 636.15 636.15 636.11 636.14 0.0K
11:35 636.02 636.02 635.74 635.77 0.0K
11:36 635.96 636.02 635.74 636.02 0.0K
11:37 635.85 636.18 635.85 636.18 0.0K
11:38 636.15 636.33 636.15 636.29 0.0K
11:39 636.54 636.56 636.50 636.50 0.0K
11:40 636.55 636.55 636.37 636.41 0.0K
11:41 636.18 636.62 636.18 636.62 0.0K
11:42 636.51 636.51 636.03 636.03 0.0K
11:43 635.96 635.96 635.88 635.88 0.0K
11:44 635.91 635.99 635.65 635.65 0.0K
11:45 635.38 635.53 635.38 635.53 0.0K
11:46 635.50 635.50 635.42 635.46 0.0K
11:47 635.54 636.05 635.54 635.93 0.0K
11:48 635.99 636.06 635.98 635.98 0.0K
11:49 635.55 635.83 635.55 635.76 0.0K
11:50 635.87 635.97 635.87 635.97 0.0K
11:51 636.05 636.11 635.97 636.07 0.0K
11:52 636.19 636.34 636.15 636.15 0.0K
11:53 635.82 636.43 635.68 636.43 0.0K
11:54 636.18 636.62 636.18 636.48 0.0K
11:55 636.63 636.63 636.22 636.22 0.0K
11:56 636.49 636.59 636.49 636.49 0.0K
11:57 636.42 636.42 636.03 636.03 0.0K
11:58 636.31 636.50 636.31 636.32 0.0K
11:59 636.50 636.50 636.31 636.50 0.0K
12:00 636.41 636.41 636.21 636.40 0.0K
12:01 636.74 637.16 636.74 636.99 0.0K
12:02 637.26 637.26 637.08 637.08 0.0K
12:03 637.13 637.13 636.81 636.81 0.0K
12:04 637.10 637.10 636.82 636.82 0.0K
12:05 637.05 637.08 636.99 637.00 0.0K
12:06 637.07 637.12 636.80 637.03 0.0K
12:07 637.22 637.44 637.15 637.44 0.0K
12:08 637.35 637.49 637.35 637.45 0.0K
12:09 637.47 637.47 637.44 637.45 0.0K
12:10 637.76 638.49 637.76 638.49 0.0K
12:11 639.64 639.64 639.22 639.22 0.0K
12:12 639.03 639.03 638.47 638.50 0.0K
12:13 638.44 638.66 638.37 638.37 0.0K
12:14 638.23 638.23 637.97 637.97 0.0K
12:15 638.33 639.83 638.33 639.83 0.0K
12:16 639.83 640.18 639.83 639.99 0.0K
12:17 640.13 640.15 639.61 639.61 0.0K
12:18 640.10 640.22 640.10 640.12 0.0K
12:19 640.10 640.10 639.95 639.95 0.0K
12:20 639.94 640.05 639.80 639.80 0.0K
12:21 639.84 639.84 639.76 639.81 0.0K
12:22 639.91 640.04 639.75 640.04 0.0K
12:23 639.94 639.94 639.67 639.67 0.0K
12:24 639.68 639.80 639.60 639.64 0.0K
12:25 639.56 639.81 639.56 639.81 0.0K
12:26 639.80 639.80 639.68 639.78 0.0K
12:27 639.74 639.79 639.49 639.49 0.0K
12:28 639.53 639.90 639.39 639.90 0.0K
12:29 639.92 640.60 639.82 640.60 0.0K
12:30 640.53 640.53 640.32 640.32 0.0K
12:31 640.50 640.50 640.37 640.42 0.0K
12:32 640.14 640.15 640.06 640.08 0.0K
12:33 640.07 640.29 639.93 639.93 0.0K
12:34 639.86 639.92 639.74 639.92 0.0K
12:35 639.71 639.89 639.69 639.79 0.0K
12:36 639.88 639.97 639.74 639.91 0.0K
12:37 639.85 639.86 639.74 639.85 0.0K
12:38 639.83 639.83 638.76 638.89 0.0K
12:39 639.15 639.15 638.25 638.25 0.0K
12:40 638.17 638.47 638.17 638.47 0.0K
12:41 638.43 638.51 638.36 638.36 0.0K
12:42 638.45 639.16 638.45 639.16 0.0K
12:43 639.19 639.19 638.95 638.95 0.0K
12:44 638.70 639.14 638.56 638.56 0.0K
12:45 638.54 638.65 638.54 638.65 0.0K
12:46 638.63 638.74 638.52 638.67 0.0K
12:47 638.51 638.64 638.51 638.64 0.0K
12:48 638.88 639.19 638.88 639.13 0.0K
12:49 639.16 639.39 638.92 639.39 0.0K
12:50 639.12 639.38 638.97 638.97 0.0K
12:51 639.00 639.41 639.00 639.35 0.0K
12:52 639.40 639.40 639.00 639.00 0.0K
12:53 639.45 639.45 638.96 638.97 0.0K
12:54 639.08 639.08 639.02 639.06 0.0K
12:55 639.03 639.26 639.03 639.26 0.0K
12:56 639.33 639.38 639.32 639.32 0.0K
12:57 639.35 639.48 639.31 639.48 0.0K
12:58 639.64 639.85 639.64 639.71 0.0K
12:59 639.76 640.21 639.76 640.21 0.0K
13:00 640.47 641.04 640.47 640.91 0.0K
13:01 640.65 640.80 640.41 640.46 0.0K
13:02 640.69 640.79 640.69 640.74 0.0K
13:03 640.67 640.67 640.64 640.67 0.0K
13:04 640.56 640.97 640.56 640.97 0.0K
13:05 640.95 641.16 640.70 641.01 0.0K
13:06 641.01 641.01 640.77 640.96 0.0K
13:07 640.99 641.13 640.99 641.12 0.0K
13:08 640.88 640.88 640.79 640.79 0.0K
13:09 640.93 640.93 640.45 640.87 0.0K
13:10 641.41 641.67 641.16 641.16 0.0K
13:11 641.18 641.45 640.79 640.79 0.0K
13:12 641.11 641.82 641.11 641.65 0.0K
13:13 642.02 642.02 641.74 641.74 0.0K
13:14 641.60 641.73 641.48 641.48 0.0K
13:15 641.40 641.40 640.85 640.85 0.0K
13:16 640.88 641.00 640.88 641.00 0.0K
13:17 640.86 641.33 640.80 641.33 0.0K
13:18 641.34 641.40 641.28 641.32 0.0K
13:19 641.28 641.61 641.28 641.61 0.0K
13:20 641.28 641.54 641.12 641.48 0.0K
13:21 641.56 641.56 641.39 641.40 0.0K
13:22 641.29 641.29 640.82 641.21 0.0K
13:23 640.98 641.24 640.98 641.23 0.0K
13:24 641.11 641.32 641.11 641.32 0.0K
13:25 641.36 641.43 641.31 641.39 0.0K
13:26 641.42 641.47 641.07 641.37 0.0K
13:27 641.19 641.69 640.96 641.69 0.0K
13:28 641.72 642.11 641.72 642.11 0.0K
13:29 642.06 642.09 641.62 641.62 0.0K
13:30 641.58 641.66 641.48 641.66 0.0K
13:31 641.78 641.78 641.58 641.58 0.0K
13:32 641.69 641.74 641.42 641.64 0.0K
13:33 641.63 641.68 641.53 641.53 0.0K
13:34 641.66 641.88 641.37 641.88 0.0K
13:35 641.88 641.88 641.25 641.25 0.0K
13:36 641.62 641.62 641.57 641.57 0.0K
13:37 641.62 641.74 641.54 641.72 0.0K
13:38 641.63 641.79 641.63 641.79 0.0K
13:39 641.87 641.87 641.29 641.29 0.0K
13:40 641.40 641.85 641.40 641.84 0.0K
13:41 642.03 642.31 641.54 642.31 0.0K
13:42 642.18 642.23 642.00 642.09 0.0K
13:43 642.07 642.30 642.07 642.30 0.0K
13:44 642.29 642.36 642.15 642.15 0.0K
13:45 642.15 642.36 642.15 642.36 0.0K
13:46 642.53 642.53 642.33 642.42 0.0K
13:47 642.49 642.87 642.49 642.62 0.0K
13:48 642.56 643.49 642.56 643.49 0.0K
13:49 643.67 644.27 643.66 644.14 0.0K
13:50 644.13 644.13 643.61 643.61 0.0K
13:51 643.66 644.01 643.66 644.01 0.0K
13:52 644.04 644.04 643.97 643.97 0.0K
13:53 643.93 644.31 643.93 644.31 0.0K
13:54 644.28 644.28 644.02 644.23 0.0K
13:55 644.27 644.46 644.26 644.46 0.0K
13:56 644.57 644.93 644.57 644.93 0.0K
13:57 644.96 644.96 644.78 644.80 0.0K
13:58 644.87 644.93 644.54 644.57 0.0K
13:59 644.68 644.78 644.47 644.47 0.0K
14:00 644.75 644.79 644.75 644.77 0.0K
14:01 644.76 644.76 644.71 644.73 0.0K
14:02 644.75 644.75 644.74 644.74 0.0K
14:03 644.76 644.76 644.73 644.73 0.0K
14:04 644.74 644.74 644.72 644.72 0.0K
14:05 644.73 644.74 644.73 644.73 0.0K
14:06 644.71 644.71 644.68 644.69 0.0K
14:07 644.70 644.71 644.67 644.67 0.0K
14:08 644.67 644.70 644.61 644.61 0.0K
14:09 644.62 644.63 644.62 644.63 0.0K
14:10 644.63 644.63 644.63 644.63 0.0K
14:11 644.63 644.63 644.55 644.55 0.0K
14:12 644.55 644.55 644.53 644.53 0.0K
14:13 644.48 644.48 644.46 644.46 0.0K
14:14 644.48 644.48 644.47 644.47 0.0K
14:15 644.49 644.50 644.49 644.50 0.0K
14:16 644.50 644.50 644.50 644.50 0.0K
14:17 644.48 644.52 644.47 644.52 0.0K
14:18 644.52 644.59 644.52 644.59 0.0K
14:19 644.60 644.66 644.60 644.66 0.0K
14:20 644.66 644.78 644.65 644.65 0.0K
14:21 644.77 644.77 644.77 644.77 0.0K
14:22 644.77 644.77 644.06 644.06 0.0K
14:23 644.06 644.06 644.06 644.06 0.0K
14:24 644.06 644.06 644.06 644.06 0.0K
14:25 644.06 644.06 644.06 644.06 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 633.45 641.63 633.45 635.97 0.0M
2025-09-25 632.55 637.55 628.31 632.27 0.0M
2025-09-24 647.29 649.26 633.05 635.05 0.0M
2025-09-23 643.18 652.58 641.10 649.14 0.0M
2025-09-22 628.59 644.96 628.59 644.57 0.0M
2025-09-19 628.29 635.68 626.83 630.18 0.0M
2025-09-18 632.91 633.83 621.06 629.09 0.0M
2025-09-17 630.77 639.69 629.55 631.52 0.0M
2025-09-15 630.27 632.49 627.40 629.08 0.0M
2025-09-12 632.34 632.34 626.70 629.50 0.0M
2025-09-11 620.74 633.82 619.56 631.82 0.0M
2025-09-10 614.34 620.23 614.34 618.64 0.0M
2025-09-09 618.57 618.57 608.89 615.36 0.0M
2025-09-08 617.12 618.44 609.90 617.05 0.0M
2025-09-05 612.13 617.81 609.61 613.77 0.0M
2025-09-04 609.57 609.90 603.30 607.36 0.0M
2025-09-03 607.56 612.54 605.95 610.94 0.0M
2025-09-02 595.44 607.60 590.37 606.44 0.0M
2025-09-01 599.34 602.16 596.34 599.76 0.0M
2025-08-29 601.26 601.26 595.51 596.66 0.0M
2025-08-28 590.69 603.10 588.86 601.62 0.0M
2025-08-27 582.06 592.25 575.93 591.69 0.0M
2025-08-26 585.12 587.99 582.49 584.75 0.0M
2025-08-25 593.86 594.40 583.42 583.82 0.0M
2025-08-22 587.72 596.84 584.93 594.93 0.0M
2025-08-21 584.96 588.80 580.77 586.71 0.0M
2025-08-20 584.11 589.94 581.78 585.15 0.0M
2025-08-19 582.51 586.35 580.41 583.60 0.0M
2025-08-18 583.26 586.36 578.93 585.67 0.0M
2025-08-15 585.75 590.27 583.47 585.54 0.0M
2025-08-14 591.41 591.41 580.52 582.79 0.0M
2025-08-13 602.56 602.81 594.67 595.48 0.0M
2025-08-12 593.41 602.04 591.52 601.16 0.0M
2025-08-11 588.54 594.96 586.10 594.17 0.0M
2025-08-08 595.84 601.07 588.34 589.44 0.0M
2025-08-07 588.53 594.89 587.02 593.80 0.0M
2025-08-06 577.49 588.68 576.98 587.10 0.0M
2025-08-05 564.15 575.49 564.15 575.19 0.0M
2025-08-04 571.28 573.37 560.32 564.45 0.0M
2025-08-01 574.38 574.38 562.26 568.59 0.0M
2025-07-31 569.47 577.40 567.70 571.71 0.0M
2025-07-30 576.11 578.27 567.85 569.33 0.0M
2025-07-29 571.35 579.60 567.64 577.92 0.0M
2025-07-28 574.49 574.71 566.10 572.59 0.0M
2025-07-25 575.39 577.78 567.56 577.29 0.0M
2025-07-24 573.70 578.39 572.29 576.10 0.0M
2025-07-23 562.93 573.88 562.93 573.56 0.0M
2025-07-22 570.14 571.03 562.30 563.43 0.0M
2025-07-21 571.09 575.15 565.10 570.22 0.0M
2025-07-18 576.21 576.55 568.64 569.28 0.0M
2025-07-17 569.59 577.25 569.10 574.36 0.0M
2025-07-16 569.30 575.72 568.78 571.26 0.0M
2025-07-15 571.74 574.65 566.42 570.03 0.0M
2025-07-14 571.49 573.30 566.41 571.39 0.0M
2025-07-11 569.62 576.11 567.04 573.74 0.0M
2025-07-10 567.05 572.97 562.42 572.65 0.0M
2025-07-09 568.38 571.85 564.66 565.79 0.0M
2025-07-08 565.83 570.26 562.36 567.50 0.0M
2025-07-07 573.85 574.01 565.50 566.67 0.0M
2025-07-04 576.06 578.67 574.67 576.39 0.0M
2025-07-03 572.16 577.20 572.12 575.61 0.0M
2025-07-02 567.32 571.76 565.05 569.83 0.0M
2025-07-01 564.94 568.31 562.00 568.07 0.0M
2025-06-30 559.02 563.40 555.90 560.92 0.0M
2025-06-27 554.12 560.26 551.95 557.31 0.0M
2025-06-26 551.01 554.83 544.92 554.24 0.0M
2025-06-25 546.04 551.16 546.04 548.58 0.0M
2025-06-24 537.22 548.03 537.22 547.35 0.0M
2025-06-23 531.65 535.36 526.94 534.95 0.0M
2025-06-20 538.87 542.21 531.40 534.05 0.0M
2025-06-19 545.00 545.00 536.70 538.24 0.0M
2025-06-18 551.64 553.22 542.00 544.61 0.0M
2025-06-17 555.87 557.67 549.30 550.89 0.0M
2025-06-16 563.80 566.23 556.57 557.79 0.0M
2025-06-13 561.07 565.96 558.05 560.69 0.0M
2025-06-12 570.27 572.01 565.19 567.20 0.0M
2025-06-11 571.86 578.75 569.16 569.91 0.0M
2025-06-10 565.81 570.89 565.13 569.48 0.0M
2025-06-09 569.44 573.65 564.75 568.25 0.0M
2025-06-06 560.30 569.09 557.68 567.87 0.0M
2025-06-05 552.06 560.63 552.06 560.39 0.0M
2025-06-04 549.63 554.85 549.42 551.26 0.0M
2025-06-03 550.65 553.35 545.92 549.19 0.0M
2025-06-02 553.33 559.81 548.14 551.47 0.0M
2025-05-30 548.94 550.50 543.59 547.29 0.0M
2025-05-29 546.74 551.83 546.11 548.09 0.0M
2025-05-28 543.57 550.28 540.93 544.59 0.0M
2025-05-27 543.86 552.21 542.83 544.12 0.0M
2025-05-26 540.85 542.60 539.24 541.81 0.0M
2025-05-23 532.72 540.76 527.59 539.76 0.0M
2025-05-22 532.70 537.17 531.52 532.97 0.0M
2025-05-21 534.91 538.73 533.21 535.73 0.0M
2025-05-20 536.65 540.51 535.88 537.22 0.0M
2025-05-19 529.60 538.97 525.06 536.75 0.0M
2025-05-16 527.04 530.34 523.79 528.47 0.0M
2025-05-15 529.72 529.91 523.51 527.11 0.0M
2025-05-14 531.20 531.20 523.90 528.67 0.0M
2025-05-13 518.46 532.14 518.46 526.11 0.0M
2025-05-12 520.93 524.74 509.68 516.00 0.0M
2025-05-09 521.45 527.79 520.25 521.36 0.0M
2025-05-08 523.98 529.33 518.86 519.75 0.0M
2025-05-07 514.52 525.22 511.32 522.83 0.0M
2025-05-06 500.76 514.77 500.34 513.96 0.0M
2025-05-05 507.54 508.06 500.76 503.51 0.0M
2025-05-02 502.56 511.03 502.56 506.79 0.0M
2025-05-01 495.30 502.05 491.13 500.97 0.0M
2025-04-30 495.30 502.05 491.13 500.97 0.0M
2025-04-29 511.09 511.57 495.42 496.41 0.0M
2025-04-28 522.31 522.31 509.40 510.52 0.0M
2025-04-25 516.58 524.45 513.67 522.37 0.0M
2025-04-24 507.00 523.86 507.00 516.84 0.0M
2025-04-23 496.17 508.78 496.17 506.12 0.0M
2025-04-22 487.51 497.21 487.07 493.70 0.0M
2025-04-21 485.28 486.74 480.76 484.28 0.0M
2025-04-16 471.45 482.44 470.29 476.23 0.0M
2025-04-15 476.96 480.18 468.72 469.24 0.0M
2025-04-14 470.31 485.66 470.31 474.09 0.0M
2025-04-11 465.62 470.22 461.01 466.20 0.0M
2025-04-10 475.12 475.12 459.93 464.06 0.0M
2025-04-09 443.29 480.26 433.57 477.25 0.0M
2025-04-08 456.12 466.76 442.74 444.29 0.0M
2025-04-07 459.18 471.21 437.08 449.25 0.0M
2025-04-04 496.61 496.61 464.63 466.51 0.0M
2025-04-03 502.60 516.33 497.89 507.62 0.0M
2025-04-02 487.39 497.86 485.76 493.14 0.0M
2025-04-01 478.50 488.70 476.23 488.10 0.0M
2025-03-31 487.24 487.24 476.89 478.18 0.0M
2025-03-28 488.41 489.31 479.51 485.96 0.0M
2025-03-27 488.33 493.98 487.08 490.76 0.0M
2025-03-26 498.02 499.88 491.78 493.23 0.0M
2025-03-25 495.05 500.45 493.18 498.44 0.0M
2025-03-24 489.78 496.67 488.18 493.82 0.0M
2025-03-21 490.17 491.01 484.42 487.17 0.0M
2025-03-20 493.18 494.79 488.57 492.99 0.0M
2025-03-19 494.92 500.44 493.74 497.89 0.0M
2025-03-18 497.23 501.76 494.59 495.57 0.0M
2025-03-14 489.33 503.37 488.96 499.31 0.0M
2025-03-13 482.46 487.32 481.02 485.53 0.0M
2025-03-12 471.09 482.08 470.39 481.64 0.0M
2025-03-11 469.95 474.20 463.60 471.06 0.0M
2025-03-10 486.24 486.24 464.93 468.79 0.0M
2025-03-07 481.63 485.07 476.31 484.24 0.0M
2025-03-06 482.56 487.47 478.48 482.64 0.0M
2025-03-05 479.19 481.89 476.12 481.80 0.0M
2025-03-04 468.72 477.88 457.24 471.92 0.0M
2025-03-03 480.85 489.49 471.77 471.77 0.0M
2025-02-28 473.80 479.75 472.91 477.10 0.0M
2025-02-27 486.01 486.01 467.88 473.40 0.0M
2025-02-26 484.84 489.73 480.81 486.51 0.0M
2025-02-25 491.74 491.74 481.28 485.36 0.0M
2025-02-24 491.01 494.41 483.96 492.62 0.0M
2025-02-21 501.36 502.43 489.85 492.35 0.0M
2025-02-20 495.69 501.61 493.36 501.01 0.0M
2025-02-19 499.59 500.73 492.21 493.83 0.0M
2025-02-18 505.84 506.38 499.61 501.94 0.0M
2025-02-17 501.48 505.15 496.24 503.90 0.0M
2025-02-14 503.98 504.51 499.83 501.95 0.0M
2025-02-13 499.08 502.47 495.45 498.97 0.0M
2025-02-12 488.98 502.26 487.68 500.60 0.0M
2025-02-11 487.90 491.19 483.81 489.88 0.0M
2025-02-10 485.04 490.50 484.70 487.64 0.0M
2025-02-07 482.81 486.95 482.08 485.75 0.0M
2025-02-06 479.68 485.14 475.92 484.60 0.0M
2025-02-05 477.89 487.24 476.50 480.51 0.0M
2025-02-04 481.57 489.39 477.20 481.01 0.0M
2025-01-31 482.00 488.93 472.19 475.30 0.0M
2025-01-30 479.89 492.61 479.45 488.04 0.0M
2025-01-29 471.70 479.75 469.10 478.77 0.0M
2025-01-28 472.60 475.11 471.04 473.42 0.0M
2025-01-27 473.05 473.96 468.28 470.00 0.0M
2025-01-24 479.26 484.13 478.72 481.15 0.0M
2025-01-23 474.24 481.38 469.09 477.72 0.0M
2025-01-22 467.93 477.60 465.19 473.45 0.0M
2025-01-21 463.32 469.33 462.68 465.62 0.0M
2025-01-20 465.06 469.46 463.54 468.05 0.0M
2025-01-17 457.97 464.23 457.30 459.74 0.0M
2025-01-16 460.65 461.28 456.07 457.07 0.0M
2025-01-15 461.71 465.48 459.61 463.68 0.0M
2025-01-14 458.04 466.81 457.37 459.59 0.0M
2025-01-13 450.31 458.58 448.39 456.54 0.0M
2025-01-10 457.34 459.18 451.75 452.91 0.0M
2025-01-09 459.49 468.28 459.42 460.31 0.0M
2025-01-08 463.59 465.16 458.57 459.91 0.0M
2025-01-07 458.59 469.54 458.59 467.21 0.0M
2025-01-06 455.46 464.49 453.92 459.22 0.0M
2025-01-03 451.25 452.02 444.84 446.97 0.0M
2025-01-02 442.47 451.53 442.47 450.18 0.0M