S&PBmv Ipc Se De Valor Mejorado

MXER0
🏛️ 멕시코 →
195.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 195.34 195.73 195.34 195.60 0.0K
07:31 195.70 195.74 195.56 195.56 0.0K
07:32 195.54 195.82 195.54 195.82 0.0K
07:33 195.61 195.67 195.61 195.67 0.0K
07:34 195.69 196.01 195.69 195.84 0.0K
07:35 195.75 195.85 195.75 195.85 0.0K
07:36 195.79 195.79 195.69 195.69 0.0K
07:37 195.53 195.54 195.31 195.31 0.0K
07:38 195.38 195.39 195.31 195.39 0.0K
07:39 195.36 195.94 195.33 195.94 0.0K
07:40 195.79 196.12 195.79 196.04 0.0K
07:41 195.81 195.81 195.71 195.71 0.0K
07:42 195.65 195.76 195.64 195.76 0.0K
07:43 195.80 196.35 195.80 196.35 0.0K
07:44 196.36 196.36 196.24 196.28 0.0K
07:45 196.29 196.29 196.15 196.16 0.0K
07:46 196.02 196.02 195.88 195.99 0.0K
07:47 196.00 196.54 195.92 196.54 0.0K
07:48 196.51 196.51 196.27 196.27 0.0K
07:49 196.32 196.37 196.24 196.24 0.0K
07:50 196.16 196.16 196.09 196.09 0.0K
07:51 196.06 196.29 196.06 196.29 0.0K
07:52 196.33 196.33 196.03 196.08 0.0K
07:53 196.17 196.17 195.91 195.99 0.0K
07:54 196.04 196.12 196.04 196.07 0.0K
07:55 196.00 196.00 195.85 195.95 0.0K
07:56 196.00 196.00 195.82 195.82 0.0K
07:57 195.91 195.91 195.86 195.89 0.0K
07:58 195.82 195.82 195.70 195.70 0.0K
07:59 195.48 195.48 195.44 195.44 0.0K
08:00 195.47 195.64 195.42 195.51 0.0K
08:01 195.53 195.53 195.36 195.36 0.0K
08:02 195.41 195.43 195.19 195.19 0.0K
08:03 195.21 195.23 195.19 195.22 0.0K
08:04 195.23 195.42 195.21 195.42 0.0K
08:05 195.38 195.42 195.27 195.34 0.0K
08:06 195.28 195.45 195.28 195.45 0.0K
08:07 195.48 195.53 195.35 195.35 0.0K
08:08 195.33 195.33 195.22 195.22 0.0K
08:09 195.22 195.33 195.22 195.33 0.0K
08:10 195.37 195.50 195.25 195.50 0.0K
08:11 195.49 195.49 195.27 195.31 0.0K
08:12 195.27 195.40 195.27 195.40 0.0K
08:13 195.42 195.47 195.42 195.47 0.0K
08:14 195.39 195.39 195.33 195.33 0.0K
08:15 195.41 195.46 195.29 195.46 0.0K
08:16 195.38 195.70 195.38 195.70 0.0K
08:17 195.56 195.57 195.49 195.51 0.0K
08:18 195.43 195.62 195.43 195.53 0.0K
08:19 195.58 195.63 195.45 195.45 0.0K
08:20 195.42 195.42 195.38 195.38 0.0K
08:21 195.39 195.39 195.24 195.25 0.0K
08:22 195.25 195.31 195.25 195.31 0.0K
08:23 195.59 195.87 195.59 195.87 0.0K
08:24 195.79 195.81 195.66 195.66 0.0K
08:25 195.67 195.67 195.50 195.50 0.0K
08:26 195.47 195.47 195.35 195.35 0.0K
08:27 195.39 195.39 195.26 195.34 0.0K
08:28 195.32 195.36 195.29 195.36 0.0K
08:29 195.26 195.34 195.26 195.29 0.0K
08:30 195.18 195.21 195.18 195.21 0.0K
08:31 195.28 195.28 195.07 195.15 0.0K
08:32 195.15 195.15 195.09 195.11 0.0K
08:33 195.07 195.29 195.07 195.20 0.0K
08:34 195.30 195.30 195.26 195.26 0.0K
08:35 195.27 195.31 195.25 195.25 0.0K
08:36 195.21 195.45 195.17 195.45 0.0K
08:37 195.41 195.61 195.41 195.61 0.0K
08:38 195.54 195.84 195.54 195.84 0.0K
08:39 195.82 196.04 195.81 195.81 0.0K
08:40 195.84 195.84 195.77 195.83 0.0K
08:41 195.80 195.83 195.80 195.83 0.0K
08:42 195.87 195.87 195.79 195.79 0.0K
08:43 195.56 195.68 195.48 195.48 0.0K
08:44 195.64 195.64 195.50 195.58 0.0K
08:45 195.60 195.80 195.53 195.71 0.0K
08:46 195.70 195.70 195.59 195.59 0.0K
08:47 195.85 196.15 195.85 196.01 0.0K
08:48 195.98 196.15 195.97 196.15 0.0K
08:49 196.15 196.20 196.05 196.20 0.0K
08:50 196.11 196.31 196.06 196.31 0.0K
08:51 196.03 196.10 196.03 196.04 0.0K
08:52 196.02 196.09 195.81 195.81 0.0K
08:53 195.89 195.89 195.72 195.75 0.0K
08:54 195.74 195.75 195.72 195.72 0.0K
08:55 195.74 195.84 195.74 195.82 0.0K
08:56 196.03 196.07 195.71 195.71 0.0K
08:57 195.67 195.84 195.67 195.69 0.0K
08:58 195.78 195.84 195.78 195.84 0.0K
08:59 195.73 195.87 195.73 195.87 0.0K
09:00 195.73 195.80 195.73 195.80 0.0K
09:01 195.78 195.78 195.71 195.71 0.0K
09:02 195.67 195.80 195.67 195.80 0.0K
09:03 195.68 195.79 195.68 195.79 0.0K
09:04 196.10 196.10 195.95 195.95 0.0K
09:05 195.88 195.96 195.88 195.93 0.0K
09:06 195.89 195.94 195.85 195.94 0.0K
09:07 195.96 195.99 195.95 195.99 0.0K
09:08 195.89 195.93 195.89 195.91 0.0K
09:09 195.92 195.93 195.84 195.84 0.0K
09:10 195.83 195.83 195.79 195.81 0.0K
09:11 195.81 195.89 195.78 195.82 0.0K
09:12 195.86 195.86 195.79 195.83 0.0K
09:13 195.77 195.77 195.72 195.77 0.0K
09:14 195.77 195.77 195.68 195.69 0.0K
09:15 195.58 195.63 195.58 195.61 0.0K
09:16 195.65 195.65 195.61 195.63 0.0K
09:17 195.57 195.64 195.57 195.63 0.0K
09:18 195.60 195.74 195.60 195.62 0.0K
09:19 195.73 195.76 195.72 195.72 0.0K
09:20 195.77 195.85 195.77 195.85 0.0K
09:21 195.80 195.92 195.73 195.92 0.0K
09:22 195.88 195.92 195.88 195.92 0.0K
09:23 195.91 196.08 195.91 196.08 0.0K
09:24 196.06 196.09 196.02 196.07 0.0K
09:25 196.05 196.10 196.01 196.01 0.0K
09:26 195.96 196.04 195.96 195.98 0.0K
09:27 195.97 195.97 195.94 195.94 0.0K
09:28 195.97 196.01 195.96 195.97 0.0K
09:29 196.01 196.19 196.01 196.05 0.0K
09:30 195.98 196.07 195.98 196.07 0.0K
09:31 196.11 196.25 196.09 196.25 0.0K
09:32 196.17 196.19 196.10 196.15 0.0K
09:33 196.11 196.11 196.05 196.07 0.0K
09:34 196.04 196.07 196.04 196.05 0.0K
09:35 196.02 196.11 196.02 196.11 0.0K
09:36 196.07 196.14 196.02 196.14 0.0K
09:37 196.24 196.31 196.19 196.31 0.0K
09:38 196.25 196.25 196.03 196.03 0.0K
09:39 195.94 196.01 195.91 195.91 0.0K
09:40 195.87 196.00 195.87 195.90 0.0K
09:41 195.88 195.95 195.88 195.93 0.0K
09:42 195.90 195.97 195.81 195.81 0.0K
09:43 195.91 195.95 195.87 195.95 0.0K
09:44 196.02 196.02 195.86 195.88 0.0K
09:45 195.93 195.93 195.78 195.88 0.0K
09:46 195.89 195.89 195.82 195.87 0.0K
09:47 195.88 195.94 195.79 195.94 0.0K
09:48 195.86 195.96 195.85 195.91 0.0K
09:49 195.97 196.05 195.93 196.05 0.0K
09:50 195.96 195.96 195.82 195.82 0.0K
09:51 195.79 195.91 195.79 195.83 0.0K
09:52 195.77 195.77 195.70 195.70 0.0K
09:53 195.70 195.74 195.66 195.66 0.0K
09:54 195.56 195.60 195.47 195.49 0.0K
09:55 195.44 195.44 195.35 195.41 0.0K
09:56 195.47 195.47 195.29 195.29 0.0K
09:57 195.35 195.37 195.35 195.35 0.0K
09:58 195.41 195.46 195.40 195.42 0.0K
09:59 195.37 195.37 195.33 195.37 0.0K
10:00 195.46 195.46 195.36 195.36 0.0K
10:01 195.29 195.31 195.25 195.26 0.0K
10:02 195.44 195.44 195.28 195.32 0.0K
10:03 195.24 195.35 195.24 195.35 0.0K
10:04 195.49 195.50 195.41 195.41 0.0K
10:05 195.39 195.45 195.39 195.45 0.0K
10:06 195.45 195.51 195.43 195.43 0.0K
10:07 195.48 195.48 195.44 195.47 0.0K
10:08 195.48 195.59 195.47 195.47 0.0K
10:09 195.59 195.64 195.39 195.64 0.0K
10:10 195.48 195.60 195.48 195.48 0.0K
10:11 195.52 195.66 195.52 195.53 0.0K
10:12 195.50 195.50 195.44 195.49 0.0K
10:13 195.49 195.55 195.40 195.40 0.0K
10:14 195.44 195.44 195.24 195.37 0.0K
10:15 195.37 195.44 195.30 195.44 0.0K
10:16 195.31 195.51 195.28 195.51 0.0K
10:17 195.40 195.40 195.27 195.27 0.0K
10:18 195.22 195.27 195.20 195.27 0.0K
10:19 195.24 195.36 195.23 195.23 0.0K
10:20 195.20 195.34 195.20 195.28 0.0K
10:21 195.22 195.34 195.22 195.28 0.0K
10:22 195.39 195.40 195.32 195.40 0.0K
10:23 195.39 195.58 195.38 195.58 0.0K
10:24 195.52 195.52 195.34 195.47 0.0K
10:25 195.48 195.48 195.33 195.36 0.0K
10:26 195.45 195.50 195.37 195.39 0.0K
10:27 195.31 195.40 195.31 195.40 0.0K
10:28 195.38 195.47 195.37 195.37 0.0K
10:29 195.39 195.41 195.35 195.39 0.0K
10:30 195.40 195.48 195.40 195.48 0.0K
10:31 195.45 195.51 195.43 195.51 0.0K
10:32 195.45 195.46 195.44 195.46 0.0K
10:33 195.40 195.41 195.35 195.41 0.0K
10:34 195.35 195.36 195.33 195.36 0.0K
10:35 195.35 195.38 195.34 195.34 0.0K
10:36 195.33 195.39 195.32 195.32 0.0K
10:37 195.30 195.35 195.29 195.29 0.0K
10:38 195.31 195.32 195.28 195.28 0.0K
10:39 195.31 195.31 195.27 195.29 0.0K
10:40 195.28 195.28 195.23 195.23 0.0K
10:41 195.22 195.33 195.22 195.28 0.0K
10:42 195.22 195.25 195.20 195.24 0.0K
10:43 195.26 195.29 195.23 195.29 0.0K
10:44 195.29 195.30 195.25 195.29 0.0K
10:45 195.30 195.30 195.25 195.25 0.0K
10:46 195.24 195.30 195.24 195.30 0.0K
10:47 195.31 195.35 195.31 195.34 0.0K
10:48 195.36 195.43 195.31 195.43 0.0K
10:49 195.49 195.49 195.43 195.47 0.0K
10:50 195.38 195.48 195.34 195.35 0.0K
10:51 195.39 195.39 195.35 195.37 0.0K
10:52 195.35 195.36 195.27 195.36 0.0K
10:53 195.41 195.41 195.36 195.39 0.0K
10:54 195.43 195.45 195.43 195.44 0.0K
10:55 195.45 195.45 195.39 195.39 0.0K
10:56 195.34 195.43 195.33 195.33 0.0K
10:57 195.36 195.48 195.35 195.47 0.0K
10:58 195.40 195.45 195.31 195.43 0.0K
10:59 195.43 195.44 195.42 195.43 0.0K
11:00 195.42 195.42 195.32 195.33 0.0K
11:01 195.30 195.37 195.30 195.34 0.0K
11:02 195.32 195.32 195.23 195.24 0.0K
11:03 195.29 195.32 195.25 195.31 0.0K
11:04 195.25 195.25 195.20 195.20 0.0K
11:05 195.29 195.31 195.14 195.14 0.0K
11:06 195.18 195.21 195.13 195.13 0.0K
11:07 195.09 195.09 195.06 195.08 0.0K
11:08 195.10 195.10 194.94 195.02 0.0K
11:09 195.01 195.08 195.00 195.08 0.0K
11:10 195.13 195.15 195.07 195.07 0.0K
11:11 195.07 195.07 194.88 194.88 0.0K
11:12 194.93 194.95 194.87 194.87 0.0K
11:13 194.95 194.95 194.90 194.90 0.0K
11:14 194.87 194.89 194.86 194.88 0.0K
11:15 194.92 194.99 194.89 194.99 0.0K
11:16 195.05 195.05 194.98 195.02 0.0K
11:17 195.02 195.09 195.01 195.09 0.0K
11:18 194.96 194.96 194.90 194.90 0.0K
11:19 194.93 194.99 194.89 194.99 0.0K
11:20 194.95 194.95 194.92 194.93 0.0K
11:21 194.98 194.98 194.85 194.88 0.0K
11:22 194.88 194.97 194.88 194.96 0.0K
11:23 194.95 194.98 194.95 194.96 0.0K
11:24 195.04 195.04 194.91 194.92 0.0K
11:25 194.88 195.03 194.88 195.03 0.0K
11:26 195.04 195.04 194.94 195.02 0.0K
11:27 194.95 195.03 194.95 195.03 0.0K
11:28 195.08 195.12 195.02 195.12 0.0K
11:29 195.10 195.10 195.01 195.08 0.0K
11:30 195.07 195.14 194.98 195.08 0.0K
11:31 195.15 195.15 195.03 195.03 0.0K
11:32 195.08 195.08 195.04 195.07 0.0K
11:33 195.05 195.05 194.99 195.01 0.0K
11:34 195.00 195.08 195.00 195.02 0.0K
11:35 195.04 195.07 194.96 195.03 0.0K
11:36 195.02 195.02 194.98 194.99 0.0K
11:37 195.07 195.10 195.05 195.05 0.0K
11:38 195.02 195.10 195.01 195.10 0.0K
11:39 195.05 195.06 195.05 195.05 0.0K
11:40 195.01 195.03 194.97 194.98 0.0K
11:41 194.95 195.07 194.95 195.07 0.0K
11:42 195.08 195.17 195.08 195.16 0.0K
11:43 195.10 195.10 195.03 195.03 0.0K
11:44 195.03 195.09 195.01 195.01 0.0K
11:45 195.02 195.06 195.02 195.04 0.0K
11:46 195.01 195.02 194.96 194.98 0.0K
11:47 194.96 195.11 194.96 195.08 0.0K
11:48 195.05 195.05 194.97 195.05 0.0K
11:49 195.05 195.05 195.00 195.03 0.0K
11:50 195.03 195.03 194.96 195.01 0.0K
11:51 195.07 195.07 194.98 194.98 0.0K
11:52 194.98 195.05 194.95 195.05 0.0K
11:53 195.03 195.03 194.93 194.93 0.0K
11:54 194.97 194.97 194.81 194.85 0.0K
11:55 194.83 194.85 194.79 194.85 0.0K
11:56 194.76 194.78 194.76 194.78 0.0K
11:57 194.77 194.87 194.77 194.83 0.0K
11:58 194.85 195.00 194.85 195.00 0.0K
11:59 194.93 194.97 194.88 194.89 0.0K
12:00 194.96 195.04 194.96 195.03 0.0K
12:01 195.03 195.10 195.03 195.10 0.0K
12:02 195.17 195.29 195.17 195.27 0.0K
12:03 195.28 195.29 195.26 195.29 0.0K
12:04 195.27 195.29 195.25 195.28 0.0K
12:05 195.18 195.25 195.18 195.25 0.0K
12:06 195.21 195.22 195.15 195.15 0.0K
12:07 195.19 195.19 195.17 195.18 0.0K
12:08 195.20 195.29 195.17 195.29 0.0K
12:09 195.27 195.37 195.27 195.35 0.0K
12:10 195.39 195.49 195.39 195.45 0.0K
12:11 195.40 195.42 195.36 195.36 0.0K
12:12 195.30 195.30 195.27 195.30 0.0K
12:13 195.34 195.40 195.33 195.40 0.0K
12:14 195.35 195.35 195.28 195.28 0.0K
12:15 195.37 195.47 195.36 195.47 0.0K
12:16 195.41 195.45 195.40 195.45 0.0K
12:17 195.41 195.43 195.32 195.32 0.0K
12:18 195.28 195.28 195.20 195.24 0.0K
12:19 195.18 195.22 195.18 195.18 0.0K
12:20 195.27 195.27 195.21 195.24 0.0K
12:21 195.15 195.16 195.15 195.16 0.0K
12:22 195.17 195.25 195.17 195.25 0.0K
12:23 195.31 195.32 195.26 195.26 0.0K
12:24 195.20 195.20 195.13 195.16 0.0K
12:25 195.13 195.23 195.13 195.23 0.0K
12:26 195.26 195.30 195.24 195.30 0.0K
12:27 195.17 195.25 195.07 195.07 0.0K
12:28 195.04 195.08 195.04 195.08 0.0K
12:29 195.10 195.19 195.10 195.18 0.0K
12:30 195.14 195.21 195.12 195.21 0.0K
12:31 195.18 195.18 195.11 195.17 0.0K
12:32 195.26 195.28 195.13 195.28 0.0K
12:33 195.16 195.21 195.16 195.21 0.0K
12:34 195.18 195.42 195.18 195.42 0.0K
12:35 195.43 195.55 195.43 195.55 0.0K
12:36 195.51 195.51 195.33 195.36 0.0K
12:37 195.28 195.44 195.28 195.44 0.0K
12:38 195.47 195.58 195.45 195.58 0.0K
12:39 195.57 195.58 195.49 195.50 0.0K
12:40 195.47 195.50 195.47 195.47 0.0K
12:41 195.47 195.48 195.39 195.39 0.0K
12:42 195.39 195.42 195.29 195.40 0.0K
12:43 195.37 195.40 195.27 195.27 0.0K
12:44 195.26 195.44 195.26 195.44 0.0K
12:45 195.41 195.41 195.12 195.12 0.0K
12:46 195.15 195.22 195.08 195.22 0.0K
12:47 195.05 195.25 195.05 195.25 0.0K
12:48 195.21 195.36 195.21 195.28 0.0K
12:49 195.19 195.38 195.18 195.38 0.0K
12:50 195.28 195.38 195.27 195.29 0.0K
12:51 195.27 195.38 195.23 195.38 0.0K
12:52 195.25 195.25 195.21 195.25 0.0K
12:53 195.26 195.39 195.26 195.34 0.0K
12:54 195.42 195.42 195.36 195.37 0.0K
12:55 195.35 195.38 195.32 195.34 0.0K
12:56 195.28 195.36 195.28 195.36 0.0K
12:57 195.36 195.36 195.20 195.23 0.0K
12:58 195.29 195.35 195.23 195.23 0.0K
12:59 195.29 195.29 195.18 195.18 0.0K
13:00 195.30 195.30 195.17 195.27 0.0K
13:01 195.18 195.19 195.15 195.19 0.0K
13:02 195.16 195.28 195.16 195.28 0.0K
13:03 195.23 195.30 195.23 195.30 0.0K
13:04 195.31 195.31 195.26 195.27 0.0K
13:05 195.27 195.27 195.16 195.21 0.0K
13:06 195.28 195.28 195.24 195.28 0.0K
13:07 195.26 195.26 195.14 195.20 0.0K
13:08 195.22 195.22 195.08 195.13 0.0K
13:09 195.14 195.25 195.14 195.17 0.0K
13:10 195.20 195.20 195.13 195.15 0.0K
13:11 195.16 195.29 195.16 195.18 0.0K
13:12 195.27 195.32 195.27 195.29 0.0K
13:13 195.33 195.34 195.28 195.31 0.0K
13:14 195.28 195.50 195.28 195.50 0.0K
13:15 195.47 195.47 195.24 195.26 0.0K
13:16 195.27 195.32 195.24 195.32 0.0K
13:17 195.37 195.37 195.13 195.13 0.0K
13:18 195.15 195.19 195.13 195.19 0.0K
13:19 195.21 195.39 195.18 195.27 0.0K
13:20 195.34 195.43 195.26 195.36 0.0K
13:21 195.27 195.30 195.23 195.30 0.0K
13:22 195.29 195.33 195.24 195.33 0.0K
13:23 195.47 195.47 195.25 195.25 0.0K
13:24 195.32 195.33 195.31 195.31 0.0K
13:25 195.25 195.32 195.25 195.25 0.0K
13:26 195.37 195.39 195.35 195.35 0.0K
13:27 195.27 195.39 195.25 195.39 0.0K
13:28 195.42 195.63 195.42 195.54 0.0K
13:29 195.39 195.51 195.39 195.50 0.0K
13:30 195.54 195.61 195.51 195.51 0.0K
13:31 195.58 195.58 195.55 195.57 0.0K
13:32 195.55 195.64 195.52 195.52 0.0K
13:33 195.57 195.67 195.57 195.65 0.0K
13:34 195.64 195.74 195.64 195.65 0.0K
13:35 195.64 195.71 195.60 195.60 0.0K
13:36 195.65 195.82 195.65 195.71 0.0K
13:37 195.65 195.81 195.65 195.77 0.0K
13:38 195.93 195.94 195.82 195.92 0.0K
13:39 195.94 196.07 195.94 196.01 0.0K
13:40 195.99 196.09 195.95 195.95 0.0K
13:41 195.81 195.81 195.70 195.70 0.0K
13:42 195.65 195.86 195.65 195.76 0.0K
13:43 195.80 195.89 195.74 195.80 0.0K
13:44 195.77 195.77 195.58 195.58 0.0K
13:45 195.73 195.73 195.59 195.59 0.0K
13:46 195.60 195.63 195.57 195.63 0.0K
13:47 195.54 195.71 195.54 195.70 0.0K
13:48 195.70 195.70 195.49 195.63 0.0K
13:49 195.61 195.61 195.48 195.48 0.0K
13:50 195.54 195.71 195.47 195.56 0.0K
13:51 195.62 195.62 195.51 195.59 0.0K
13:52 195.62 195.62 195.48 195.48 0.0K
13:53 195.76 195.76 195.60 195.73 0.0K
13:54 195.61 195.63 195.60 195.60 0.0K
13:55 195.62 195.75 195.62 195.75 0.0K
13:56 195.73 195.73 195.69 195.73 0.0K
13:57 195.65 195.70 195.59 195.65 0.0K
13:58 195.74 195.75 195.49 195.49 0.0K
13:59 195.60 195.71 195.42 195.42 0.0K
14:00 195.59 195.59 195.58 195.58 0.0K
14:01 195.59 195.59 195.58 195.58 0.0K
14:02 195.59 195.59 195.54 195.58 0.0K
14:03 195.58 195.59 195.58 195.59 0.0K
14:04 195.58 195.59 195.58 195.59 0.0K
14:05 195.58 195.58 195.58 195.58 0.0K
14:06 195.54 195.56 195.39 195.54 0.0K
14:07 195.54 195.54 195.43 195.43 0.0K
14:08 195.51 195.51 195.43 195.51 0.0K
14:09 195.43 195.51 195.43 195.50 0.0K
14:10 195.44 195.54 195.44 195.53 0.0K
14:11 195.53 195.53 195.46 195.46 0.0K
14:12 195.43 195.47 195.43 195.46 0.0K
14:13 195.46 195.46 195.30 195.30 0.0K
14:14 195.34 195.47 195.34 195.47 0.0K
14:15 195.48 195.48 195.42 195.48 0.0K
14:16 195.42 195.47 195.42 195.47 0.0K
14:17 195.47 195.48 195.47 195.48 0.0K
14:18 195.48 195.48 195.40 195.40 0.0K
14:19 195.34 195.47 195.34 195.47 0.0K
14:20 195.48 195.48 195.48 195.48 0.0K
14:21 195.60 195.60 195.60 195.60 0.0K
14:22 195.60 195.77 195.60 195.77 0.0K
14:23 195.77 195.77 195.77 195.77 0.0K
14:24 195.77 195.77 195.77 195.77 0.0K
14:25 195.77 195.77 195.77 195.77 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 195.34 196.54 194.76 195.77 0.0M
2025-09-25 196.71 197.76 194.14 195.10 0.0M
2025-09-24 199.31 201.10 196.78 197.41 0.0M
2025-09-23 197.95 200.64 197.40 199.68 0.0M
2025-09-22 194.92 197.89 193.75 197.58 0.0M
2025-09-19 193.24 195.09 192.95 194.63 0.0M
2025-09-18 194.47 194.47 191.92 193.78 0.0M
2025-09-17 192.53 196.03 192.53 194.23 0.0M
2025-09-15 190.22 192.60 189.84 191.96 0.0M
2025-09-12 189.64 190.29 187.99 189.71 0.0M
2025-09-11 186.57 190.05 186.57 189.13 0.0M
2025-09-10 186.29 188.51 186.22 186.54 0.0M
2025-09-09 186.26 186.84 185.49 186.17 0.0M
2025-09-08 186.42 186.63 184.83 185.29 0.0M
2025-09-05 185.70 187.81 185.03 185.66 0.0M
2025-09-04 184.61 185.07 183.62 183.99 0.0M
2025-09-03 183.73 185.68 183.41 185.09 0.0M
2025-09-02 180.29 183.93 178.71 183.67 0.0M
2025-09-01 182.83 182.83 181.08 181.63 0.0M
2025-08-29 181.12 182.41 180.42 182.11 0.0M
2025-08-28 178.29 182.18 177.79 181.40 0.0M
2025-08-27 175.54 179.09 174.39 178.80 0.0M
2025-08-26 175.43 177.62 175.43 176.77 0.0M
2025-08-25 177.06 178.62 175.23 175.56 0.0M
2025-08-22 173.87 177.85 173.62 177.31 0.0M
2025-08-21 172.89 174.52 172.25 173.68 0.0M
2025-08-20 174.14 174.88 172.60 172.84 0.0M
2025-08-19 173.44 174.61 173.19 173.44 0.0M
2025-08-18 173.55 175.14 172.84 174.90 0.0M
2025-08-15 173.39 175.40 173.39 174.38 0.0M
2025-08-14 174.35 174.53 172.20 172.66 0.0M
2025-08-13 175.74 176.39 175.33 175.82 0.0M
2025-08-12 172.69 176.20 172.69 175.81 0.0M
2025-08-11 172.87 173.39 171.43 172.80 0.0M
2025-08-08 174.51 175.43 172.94 173.32 0.0M
2025-08-07 172.90 174.16 172.33 173.80 0.0M
2025-08-06 172.11 174.53 172.11 172.85 0.0M
2025-08-05 170.37 172.67 170.37 171.55 0.0M
2025-08-04 173.38 174.26 169.85 170.59 0.0M
2025-08-01 176.50 176.50 171.67 172.51 0.0M
2025-07-31 175.10 178.20 174.55 175.51 0.0M
2025-07-30 176.85 177.92 174.91 175.56 0.0M
2025-07-29 173.83 177.81 173.61 177.42 0.0M
2025-07-28 174.87 175.07 173.21 174.54 0.0M
2025-07-25 174.35 175.60 173.80 175.32 0.0M
2025-07-24 174.09 174.77 172.87 174.29 0.0M
2025-07-23 170.12 174.07 169.99 173.38 0.0M
2025-07-22 167.76 171.63 167.76 169.82 0.0M
2025-07-21 168.64 169.36 166.97 167.49 0.0M
2025-07-18 170.20 170.42 167.64 167.90 0.0M
2025-07-17 167.34 170.11 167.34 169.84 0.0M
2025-07-16 169.56 169.83 167.85 168.13 0.0M
2025-07-15 170.87 171.46 168.35 169.33 0.0M
2025-07-14 169.96 170.85 167.76 170.52 0.0M
2025-07-11 169.95 171.18 167.69 170.65 0.0M
2025-07-10 170.41 171.31 169.96 170.94 0.0M
2025-07-09 172.68 172.81 169.86 170.56 0.0M
2025-07-08 172.50 173.04 170.80 172.49 0.0M
2025-07-07 174.18 175.44 172.28 172.83 0.0M
2025-07-04 176.14 176.16 174.70 174.98 0.0M
2025-07-03 174.44 176.34 174.44 175.73 0.0M
2025-07-02 171.97 174.97 171.97 173.91 0.0M
2025-07-01 171.85 172.85 170.76 172.66 0.0M
2025-06-30 171.08 172.47 170.37 170.78 0.0M
2025-06-27 170.15 172.24 169.81 171.24 0.0M
2025-06-26 167.17 170.62 166.94 170.16 0.0M
2025-06-25 166.19 167.30 166.19 166.61 0.0M
2025-06-24 162.63 166.66 162.63 166.05 0.0M
2025-06-23 161.60 162.84 160.24 162.09 0.0M
2025-06-20 163.34 164.07 161.04 162.20 0.0M
2025-06-19 163.86 163.86 162.55 163.50 0.0M
2025-06-18 164.85 165.64 162.63 162.98 0.0M
2025-06-17 166.67 166.79 163.96 164.57 0.0M
2025-06-16 168.71 169.31 166.58 166.86 0.0M
2025-06-13 168.79 169.58 167.18 167.54 0.0M
2025-06-12 169.79 171.35 169.67 170.41 0.0M
2025-06-11 169.76 172.42 169.67 170.14 0.0M
2025-06-10 168.42 169.43 168.28 169.22 0.0M
2025-06-09 168.48 169.31 167.46 168.78 0.0M
2025-06-06 166.99 168.67 165.06 168.10 0.0M
2025-06-05 166.35 167.36 166.00 167.17 0.0M
2025-06-04 166.65 167.33 165.39 166.23 0.0M
2025-06-03 165.49 166.72 164.69 166.49 0.0M
2025-06-02 165.17 167.21 164.63 165.82 0.0M
2025-05-30 166.03 166.03 163.27 163.70 0.0M
2025-05-29 166.12 166.93 164.77 165.49 0.0M
2025-05-28 165.09 166.53 164.19 165.49 0.0M
2025-05-27 164.62 167.55 164.62 165.28 0.0M
2025-05-26 164.98 165.56 163.90 164.44 0.0M
2025-05-23 162.23 165.04 161.03 164.65 0.0M
2025-05-22 162.71 163.39 162.26 162.87 0.0M
2025-05-21 162.92 164.11 162.45 163.22 0.0M
2025-05-20 164.69 165.20 163.33 163.61 0.0M
2025-05-19 162.69 165.69 161.82 164.66 0.0M
2025-05-16 161.10 163.13 160.39 162.54 0.0M
2025-05-15 161.50 161.99 159.82 161.21 0.0M
2025-05-14 161.26 161.66 160.36 161.16 0.0M
2025-05-13 157.10 161.23 156.21 160.52 0.0M
2025-05-12 156.15 157.65 154.20 156.64 0.0M
2025-05-09 157.48 157.95 156.23 156.65 0.0M
2025-05-08 157.94 158.91 156.04 156.36 0.0M
2025-05-07 154.64 157.82 154.64 157.45 0.0M
2025-05-06 150.55 154.91 149.83 154.66 0.0M
2025-05-05 151.49 151.49 149.73 150.95 0.0M
2025-05-02 149.02 151.97 148.75 151.44 0.0M
2025-05-01 147.85 149.12 146.09 148.62 0.0M
2025-04-30 147.85 149.12 146.09 148.62 0.0M
2025-04-29 153.48 153.48 148.19 148.63 0.0M
2025-04-28 154.10 155.46 153.09 153.45 0.0M
2025-04-25 153.54 154.81 152.30 154.61 0.0M
2025-04-24 150.83 155.16 150.48 153.84 0.0M
2025-04-23 145.60 150.41 145.60 150.19 0.0M
2025-04-22 142.43 145.05 142.32 144.80 0.0M
2025-04-21 141.59 141.87 140.58 141.41 0.0M
2025-04-16 139.26 141.84 138.54 139.28 0.0M
2025-04-15 140.19 140.42 138.57 138.80 0.0M
2025-04-14 138.82 142.34 138.60 139.00 0.0M
2025-04-11 137.88 139.13 136.22 137.58 0.0M
2025-04-10 140.24 140.38 136.46 137.30 0.0M
2025-04-09 132.64 142.52 130.12 141.63 0.0M
2025-04-08 135.47 137.73 132.30 132.84 0.0M
2025-04-07 137.81 140.84 130.37 133.53 0.0M
2025-04-04 146.88 146.88 138.50 139.52 0.0M
2025-04-03 147.34 151.29 145.67 150.00 0.0M
2025-04-02 142.88 145.30 142.24 144.11 0.0M
2025-04-01 141.05 143.36 139.62 143.24 0.0M
2025-03-31 143.96 143.96 140.19 140.58 0.0M
2025-03-28 144.57 144.76 141.75 143.47 0.0M
2025-03-27 145.26 146.35 144.80 145.18 0.0M
2025-03-26 148.35 148.95 146.43 146.68 0.0M
2025-03-25 146.55 148.77 146.50 148.60 0.0M
2025-03-24 144.80 146.35 144.38 146.13 0.0M
2025-03-21 146.20 146.20 143.53 143.88 0.0M
2025-03-20 144.78 147.34 143.94 146.81 0.0M
2025-03-19 146.81 147.82 145.36 145.97 0.0M
2025-03-18 144.51 147.49 143.80 147.15 0.0M
2025-03-14 143.91 146.58 143.17 145.36 0.0M
2025-03-13 142.88 143.82 141.54 142.67 0.0M
2025-03-12 142.28 143.43 141.76 142.89 0.0M
2025-03-11 142.35 143.00 139.46 142.19 0.0M
2025-03-10 145.95 145.95 140.96 142.10 0.0M
2025-03-07 146.36 146.62 143.16 145.09 0.0M
2025-03-06 146.15 148.46 144.22 146.54 0.0M
2025-03-05 144.04 145.78 143.91 145.73 0.0M
2025-03-04 141.93 143.66 137.09 141.79 0.0M
2025-03-03 146.19 149.05 142.54 142.86 0.0M
2025-02-28 146.26 146.37 144.23 145.44 0.0M
2025-02-27 146.68 147.47 145.47 146.23 0.0M
2025-02-26 146.83 148.08 145.37 146.99 0.0M
2025-02-25 150.07 150.07 146.87 147.25 0.0M
2025-02-24 149.64 150.80 146.81 150.04 0.0M
2025-02-21 150.69 151.46 148.90 150.01 0.0M
2025-02-20 151.65 151.71 149.81 151.14 0.0M
2025-02-19 153.68 153.77 149.98 150.31 0.0M
2025-02-18 153.98 155.95 152.70 154.98 0.0M
2025-02-17 151.57 153.92 150.57 153.67 0.0M
2025-02-14 150.19 152.81 150.19 151.70 0.0M
2025-02-13 146.47 149.55 146.44 148.65 0.0M
2025-02-12 144.22 147.10 144.15 146.52 0.0M
2025-02-11 144.43 145.11 142.90 144.75 0.0M
2025-02-10 144.29 145.31 143.12 143.88 0.0M
2025-02-07 144.00 145.37 143.90 144.74 0.0M
2025-02-06 143.54 145.46 142.93 144.66 0.0M
2025-02-05 143.93 145.08 141.31 143.47 0.0M
2025-02-04 143.61 146.40 143.61 144.70 0.0M
2025-01-31 144.11 146.17 140.82 141.91 0.0M
2025-01-30 145.12 148.09 143.64 146.35 0.0M
2025-01-29 143.26 145.30 142.58 144.76 0.0M
2025-01-28 142.71 144.23 142.34 143.66 0.0M
2025-01-27 141.23 142.98 139.71 142.11 0.0M
2025-01-24 142.18 144.39 142.15 143.36 0.0M
2025-01-23 139.82 142.60 138.47 141.68 0.0M
2025-01-22 137.69 140.92 137.07 139.74 0.0M
2025-01-21 135.29 138.29 134.98 137.25 0.0M
2025-01-20 135.58 137.02 134.58 136.56 0.0M
2025-01-17 134.71 136.68 133.92 134.07 0.0M
2025-01-16 134.80 134.84 133.69 134.43 0.0M
2025-01-15 134.67 136.47 134.05 136.03 0.0M
2025-01-14 133.18 134.99 132.70 133.64 0.0M
2025-01-13 132.02 132.82 130.50 132.21 0.0M
2025-01-10 133.32 134.08 131.90 132.56 0.0M
2025-01-09 134.23 136.49 134.10 134.37 0.0M
2025-01-08 135.39 135.61 133.23 134.53 0.0M
2025-01-07 134.48 136.54 134.48 136.51 0.0M
2025-01-06 134.07 136.65 133.69 134.70 0.0M
2025-01-03 134.12 134.13 131.62 131.96 0.0M
2025-01-02 133.43 134.36 133.43 133.66 0.0M