S&PBmv Ipc Se De Valor Mejorado

MXET0
🏛️ 멕시코 →
335.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 339.24 339.43 339.14 339.14 272.5K
07:31 339.19 339.43 339.10 339.24 60.2K
07:32 339.21 339.21 338.66 338.66 67.8K
07:33 338.65 338.92 338.63 338.92 351.1K
07:34 338.77 339.60 338.77 339.60 277.7K
07:35 339.61 339.66 339.48 339.48 44.1K
07:36 339.51 339.80 339.43 339.80 63.2K
07:37 339.86 340.00 339.86 339.92 47.7K
07:38 340.00 340.10 340.00 340.00 89.5K
07:39 340.06 340.11 340.05 340.05 37.4K
07:40 340.03 340.03 339.95 339.95 28.4K
07:41 339.94 340.19 339.94 340.11 58.7K
07:42 340.08 340.15 340.04 340.15 231.2K
07:43 339.97 339.97 339.88 339.89 63.8K
07:44 339.78 339.78 339.55 339.55 23.1K
07:45 339.59 339.74 339.59 339.73 26.6K
07:46 339.81 339.81 339.69 339.72 59.6K
07:47 339.76 339.81 339.76 339.80 75.8K
07:48 339.85 339.99 339.85 339.85 14.5K
07:49 340.04 340.16 340.04 340.05 17.5K
07:50 340.31 340.31 340.28 340.28 134.3K
07:51 340.32 340.32 340.26 340.26 18.8K
07:52 340.13 340.16 340.13 340.16 14.8K
07:53 340.12 340.43 340.12 340.43 9.8K
07:54 340.41 340.41 340.36 340.36 9.4K
07:55 340.28 340.42 340.28 340.42 16.3K
07:56 340.31 340.54 340.28 340.54 67.0K
07:57 340.55 340.65 340.55 340.65 63.0K
07:58 340.64 340.64 340.54 340.56 17.7K
07:59 340.43 340.56 340.43 340.56 167.4K
08:00 340.67 340.67 340.40 340.40 107.7K
08:01 340.26 340.27 340.12 340.27 17.0K
08:02 340.32 340.46 340.32 340.46 15.3K
08:03 340.19 340.33 340.14 340.33 25.9K
08:04 340.28 340.28 340.25 340.25 40.0K
08:05 340.20 340.26 340.20 340.26 23.2K
08:06 340.27 340.45 340.27 340.45 10.7K
08:07 340.50 340.50 340.37 340.37 52.2K
08:08 340.43 340.43 339.90 339.90 35.9K
08:09 339.77 339.77 339.54 339.54 93.4K
08:10 339.43 339.61 339.35 339.61 53.2K
08:11 339.65 339.65 339.38 339.38 30.4K
08:12 339.52 339.52 339.51 339.51 9.7K
08:13 339.46 339.54 339.45 339.45 19.7K
08:14 339.46 339.79 339.46 339.79 280.0K
08:15 339.85 339.90 339.79 339.79 25.9K
08:16 339.66 339.70 339.57 339.57 23.8K
08:17 339.48 339.67 339.32 339.32 43.9K
08:18 339.55 339.55 339.44 339.44 80.7K
08:19 339.47 339.47 339.31 339.31 48.4K
08:20 339.24 339.57 339.24 339.57 43.0K
08:21 340.02 340.02 339.69 339.70 78.0K
08:22 339.83 340.01 339.82 339.94 80.7K
08:23 339.93 340.17 339.93 340.17 33.4K
08:24 340.01 340.01 339.74 339.74 38.2K
08:25 339.86 339.96 339.85 339.85 52.4K
08:26 340.14 340.19 340.11 340.19 88.2K
08:27 340.20 340.20 340.14 340.14 32.9K
08:28 340.12 340.17 340.10 340.17 171.3K
08:29 340.10 340.15 339.99 340.03 38.3K
08:30 340.07 340.10 340.00 340.00 19.1K
08:31 340.03 340.03 339.92 339.92 18.3K
08:32 339.82 340.20 339.82 340.20 39.7K
08:33 340.21 340.25 340.07 340.25 59.3K
08:34 340.22 340.24 340.05 340.24 31.1K
08:35 340.26 340.32 340.26 340.29 97.1K
08:36 340.19 340.19 340.04 340.04 17.9K
08:37 340.13 340.20 340.12 340.12 29.8K
08:38 340.23 340.23 340.11 340.11 14.6K
08:39 340.23 340.44 340.10 340.10 20.7K
08:40 339.96 340.08 339.93 339.93 45.0K
08:41 339.96 340.08 339.96 340.08 24.7K
08:42 340.04 340.14 340.04 340.14 22.1K
08:43 340.10 340.19 340.10 340.13 18.9K
08:44 340.11 340.11 340.09 340.10 23.2K
08:45 340.01 340.11 340.01 340.01 14.0K
08:46 339.96 339.96 339.82 339.82 18.5K
08:47 339.71 339.71 339.62 339.67 33.8K
08:48 339.61 339.89 339.61 339.89 48.1K
08:49 339.81 339.94 339.81 339.89 112.1K
08:50 339.63 339.63 339.50 339.51 78.9K
08:51 339.68 339.68 339.39 339.44 130.1K
08:52 339.41 339.42 339.37 339.42 35.3K
08:53 339.49 339.49 339.17 339.17 36.8K
08:54 339.08 339.13 339.02 339.11 27.5K
08:55 339.08 339.24 339.08 339.24 17.7K
08:56 339.31 339.37 339.23 339.23 23.9K
08:57 339.25 339.38 339.25 339.38 20.0K
08:58 339.32 339.51 339.32 339.51 52.7K
08:59 339.52 339.61 339.45 339.45 44.7K
09:00 339.35 339.44 339.29 339.44 50.0K
09:01 339.37 339.37 339.18 339.20 36.0K
09:02 339.20 339.21 339.17 339.21 62.4K
09:03 338.99 339.12 338.97 339.12 106.9K
09:04 339.14 339.14 338.94 339.03 27.2K
09:05 338.99 339.14 338.99 339.14 22.5K
09:06 339.13 339.24 339.13 339.13 36.5K
09:07 339.01 339.12 339.01 339.09 24.7K
09:08 339.11 339.11 339.02 339.04 100.2K
09:09 339.03 339.03 338.84 338.84 10.4K
09:10 338.71 338.89 338.71 338.79 121.5K
09:11 338.85 338.90 338.78 338.78 16.7K
09:12 338.86 338.86 338.81 338.81 27.2K
09:13 338.84 338.91 338.84 338.91 17.4K
09:14 339.00 339.06 338.99 339.03 23.9K
09:15 339.03 339.07 338.92 338.92 25.8K
09:16 338.85 338.90 338.85 338.90 32.7K
09:17 338.95 338.95 338.78 338.78 27.0K
09:18 338.71 338.87 338.65 338.84 16.3K
09:19 338.89 339.18 338.83 339.18 19.8K
09:20 339.12 339.12 338.88 338.88 40.0K
09:21 338.89 338.89 338.85 338.85 28.6K
09:22 338.89 339.06 338.89 339.06 78.4K
09:23 338.95 338.95 338.71 338.71 31.6K
09:24 338.67 338.93 338.67 338.85 16.8K
09:25 338.77 338.77 338.61 338.61 21.6K
09:26 338.69 338.69 338.57 338.67 16.9K
09:27 338.65 338.65 338.52 338.53 59.8K
09:28 338.54 338.54 338.36 338.36 51.2K
09:29 338.35 338.50 338.35 338.50 67.1K
09:30 338.27 338.43 338.27 338.43 19.2K
09:31 338.40 338.40 338.36 338.36 23.3K
09:32 338.36 338.58 338.36 338.58 35.5K
09:33 338.60 338.63 338.60 338.63 21.6K
09:34 338.59 338.79 338.59 338.77 15.8K
09:35 339.06 339.06 338.99 338.99 36.2K
09:36 338.96 338.97 338.96 338.96 22.7K
09:37 339.02 339.14 339.02 339.04 20.9K
09:38 339.11 339.11 338.96 338.96 18.7K
09:39 338.99 338.99 338.83 338.87 26.7K
09:40 338.95 338.95 338.83 338.83 24.7K
09:41 338.82 338.90 338.82 338.90 28.2K
09:42 338.93 339.03 338.93 338.99 89.2K
09:43 338.94 339.11 338.94 339.03 37.0K
09:44 338.97 338.99 338.90 338.99 17.6K
09:45 338.95 338.95 338.88 338.88 32.7K
09:46 338.87 338.87 338.80 338.80 30.3K
09:47 338.84 338.85 338.84 338.84 16.9K
09:48 338.86 338.90 338.86 338.90 15.9K
09:49 339.00 339.00 338.87 338.87 32.6K
09:50 338.83 338.89 338.77 338.77 18.2K
09:51 338.72 338.74 338.60 338.60 60.4K
09:52 338.63 338.69 338.58 338.69 32.4K
09:53 338.90 338.94 338.59 338.59 26.5K
09:54 338.55 338.78 338.52 338.78 49.0K
09:55 338.53 338.60 338.37 338.37 31.7K
09:56 338.44 338.59 338.44 338.56 20.2K
09:57 338.43 338.43 338.37 338.37 44.4K
09:58 338.29 338.29 338.10 338.13 38.2K
09:59 338.15 338.16 338.13 338.13 25.4K
10:00 338.25 338.25 338.17 338.17 76.1K
10:01 338.20 338.38 338.20 338.20 34.4K
10:02 338.12 338.14 338.09 338.14 13.6K
10:03 338.22 338.33 338.22 338.22 100.6K
10:04 338.23 338.44 338.23 338.44 26.0K
10:05 338.51 338.53 338.41 338.41 72.0K
10:06 338.11 338.11 338.07 338.07 50.2K
10:07 338.08 338.08 338.00 338.00 23.2K
10:08 338.05 338.05 337.96 337.96 35.3K
10:09 337.95 338.01 337.64 337.64 28.1K
10:10 337.58 338.07 337.58 337.60 35.8K
10:11 337.62 337.75 337.61 337.72 43.7K
10:12 337.85 337.88 337.85 337.85 27.3K
10:13 337.89 337.90 337.89 337.90 26.8K
10:14 337.94 338.25 337.94 338.25 75.6K
10:15 338.17 338.17 338.13 338.13 54.0K
10:16 338.06 338.06 337.72 337.87 46.0K
10:17 337.83 338.09 337.78 337.96 33.7K
10:18 337.84 337.99 337.84 337.88 41.8K
10:19 338.05 338.05 337.88 337.96 58.0K
10:20 338.07 338.22 337.95 337.95 42.2K
10:21 338.10 338.10 337.88 337.88 82.1K
10:22 338.03 338.03 337.82 337.82 87.6K
10:23 337.98 337.98 337.84 337.87 34.0K
10:24 338.04 338.04 337.84 337.85 34.9K
10:25 337.86 338.08 337.76 338.08 38.8K
10:26 337.98 338.10 337.89 338.10 34.0K
10:27 337.83 338.00 337.83 337.98 25.9K
10:28 338.12 338.21 337.93 337.93 28.2K
10:29 337.99 338.21 337.89 337.89 13.3K
10:30 337.90 337.90 337.81 337.81 26.8K
10:31 338.04 338.04 337.56 337.56 42.9K
10:32 337.92 337.92 337.91 337.91 26.6K
10:33 337.95 338.09 337.95 337.95 52.6K
10:34 338.03 338.05 337.82 337.82 51.7K
10:35 337.75 337.82 337.75 337.80 31.8K
10:36 337.76 337.81 337.73 337.73 62.0K
10:37 337.72 337.82 337.58 337.58 25.9K
10:38 337.58 337.58 337.29 337.29 41.1K
10:39 337.28 337.31 337.28 337.31 33.9K
10:40 337.25 337.25 337.11 337.11 23.2K
10:41 337.11 337.21 337.10 337.19 19.6K
10:42 337.22 337.30 337.22 337.30 20.6K
10:43 337.31 337.36 337.30 337.36 36.4K
10:44 337.50 337.50 337.05 337.05 21.3K
10:45 337.25 337.25 336.86 337.13 158.9K
10:46 337.11 337.11 336.91 336.93 59.4K
10:47 337.07 337.07 336.77 336.77 37.2K
10:48 336.77 336.77 336.63 336.75 99.2K
10:49 336.49 336.63 336.46 336.63 38.0K
10:50 336.43 336.58 336.43 336.46 40.8K
10:51 336.43 336.69 336.35 336.35 23.4K
10:52 336.54 336.54 336.38 336.42 60.9K
10:53 336.41 336.54 336.41 336.42 22.5K
10:54 336.55 336.58 336.35 336.35 20.7K
10:55 336.26 336.48 336.25 336.39 28.6K
10:56 336.53 336.57 336.34 336.51 154.3K
10:57 336.50 336.57 336.50 336.56 38.9K
10:58 336.42 336.71 336.42 336.54 74.7K
10:59 336.69 336.69 336.44 336.44 40.9K
11:00 336.54 336.65 336.45 336.65 24.2K
11:01 336.70 336.72 336.47 336.51 87.7K
11:02 336.71 336.71 336.30 336.30 29.1K
11:03 336.51 336.56 336.46 336.54 37.1K
11:04 336.33 336.66 336.33 336.66 52.6K
11:05 336.42 336.60 336.36 336.36 23.9K
11:06 336.41 336.61 336.41 336.44 36.5K
11:07 336.61 336.70 336.52 336.62 20.9K
11:08 336.41 336.41 336.21 336.21 45.8K
11:09 336.15 336.49 336.15 336.29 45.6K
11:10 336.18 336.34 336.11 336.11 30.7K
11:11 336.03 336.28 336.01 336.01 22.9K
11:12 336.03 336.11 335.91 336.11 23.6K
11:13 336.12 336.21 336.12 336.21 66.2K
11:14 336.26 336.45 336.18 336.21 16.7K
11:15 336.16 336.40 336.10 336.10 18.1K
11:16 336.27 336.27 336.11 336.20 141.6K
11:17 336.07 336.30 336.07 336.30 121.4K
11:18 336.20 336.39 336.14 336.39 80.7K
11:19 336.19 336.44 336.06 336.33 27.8K
11:20 336.31 336.40 336.18 336.18 38.9K
11:21 336.18 336.37 336.03 336.03 37.7K
11:22 335.95 336.09 335.95 335.98 168.6K
11:23 336.09 336.10 335.93 335.96 19.0K
11:24 335.86 335.98 335.71 335.71 34.2K
11:25 335.88 336.14 335.88 335.95 42.3K
11:26 336.23 336.23 336.03 336.05 26.0K
11:27 335.92 336.19 335.91 335.91 75.2K
11:28 335.86 336.00 335.86 336.00 96.1K
11:29 336.14 336.20 336.07 336.20 23.3K
11:30 336.28 336.28 336.21 336.27 53.6K
11:31 336.18 336.18 336.03 336.15 281.3K
11:32 336.23 336.37 336.18 336.37 39.5K
11:33 336.29 336.46 336.29 336.33 47.9K
11:34 336.47 336.52 336.34 336.52 47.8K
11:35 336.43 336.57 336.43 336.57 98.3K
11:36 336.57 336.61 336.45 336.61 21.5K
11:37 336.39 336.48 336.39 336.48 68.7K
11:38 336.51 336.59 336.51 336.52 29.5K
11:39 336.44 336.44 336.39 336.43 14.6K
11:40 336.44 336.55 336.41 336.55 12.9K
11:41 336.47 336.64 336.47 336.61 94.8K
11:42 336.68 336.80 336.68 336.80 919.0K
11:43 336.81 336.84 336.74 336.84 14.5K
11:44 336.83 336.86 336.71 336.86 34.3K
11:45 336.79 336.88 336.79 336.80 20.7K
11:46 336.81 336.93 336.81 336.83 11.4K
11:47 336.91 337.02 336.83 337.02 25.6K
11:48 336.91 336.95 336.83 336.95 121.8K
11:49 336.84 336.86 336.75 336.82 165.4K
11:50 336.78 337.20 336.78 337.20 68.6K
11:51 337.24 337.24 336.89 336.89 94.8K
11:52 336.90 336.98 336.89 336.89 21.0K
11:53 336.70 336.82 336.70 336.76 21.9K
11:54 336.82 336.92 336.82 336.82 35.4K
11:55 336.80 336.86 336.71 336.71 30.5K
11:56 336.76 337.02 336.76 337.02 96.6K
11:57 337.26 337.26 336.96 336.96 73.3K
11:58 336.97 336.97 336.81 336.81 131.5K
11:59 336.83 337.08 336.76 336.76 218.0K
12:00 336.75 337.04 336.64 336.64 32.9K
12:01 336.46 336.61 336.46 336.47 69.3K
12:02 336.39 336.58 336.39 336.48 1,168.1K
12:03 336.43 336.50 336.40 336.46 42.6K
12:04 336.47 336.47 336.28 336.29 200.1K
12:05 336.25 336.25 336.16 336.16 51.1K
12:06 336.08 336.48 336.08 336.48 31.7K
12:07 336.47 336.51 336.47 336.49 62.7K
12:08 336.50 336.50 336.37 336.37 142.9K
12:09 336.10 336.11 336.00 336.11 184.6K
12:10 336.13 336.25 336.12 336.12 142.6K
12:11 336.12 336.26 336.12 336.26 37.4K
12:12 336.31 336.44 336.27 336.44 87.2K
12:13 336.29 336.51 336.24 336.51 161.9K
12:14 336.56 336.80 336.56 336.80 101.7K
12:15 336.86 337.16 336.86 337.14 64.4K
12:16 337.06 337.06 337.02 337.02 43.0K
12:17 337.04 337.21 337.04 337.14 74.3K
12:18 337.28 337.28 337.25 337.25 203.8K
12:19 337.14 337.15 337.10 337.14 50.3K
12:20 337.02 337.10 337.02 337.04 96.6K
12:21 337.01 337.01 336.90 336.95 399.4K
12:22 336.93 336.93 336.87 336.92 66.3K
12:23 337.02 337.02 336.81 336.81 27.5K
12:24 336.91 336.91 336.78 336.78 60.7K
12:25 336.97 336.97 336.85 336.91 56.4K
12:26 337.01 337.07 336.94 336.98 129.5K
12:27 336.98 336.98 336.75 336.76 176.8K
12:28 336.76 336.76 336.69 336.72 125.8K
12:29 336.73 336.80 336.63 336.75 137.0K
12:30 336.65 336.68 336.56 336.68 172.3K
12:31 336.43 336.81 336.43 336.81 185.5K
12:32 336.74 336.74 336.69 336.69 143.4K
12:33 336.60 336.64 336.60 336.62 240.8K
12:34 336.61 336.87 336.61 336.61 44.9K
12:35 336.66 337.05 336.66 336.90 47.1K
12:36 336.55 336.85 336.55 336.56 135.4K
12:37 336.59 336.88 336.58 336.83 40.7K
12:38 336.69 336.78 336.41 336.41 39.2K
12:39 336.75 337.00 336.75 337.00 162.0K
12:40 336.82 337.05 336.82 337.05 180.8K
12:41 336.88 337.10 336.88 337.03 3,886.3K
12:42 337.15 337.15 336.81 336.81 117.7K
12:43 336.85 336.98 336.83 336.83 94.8K
12:44 337.19 337.36 336.97 337.36 92.7K
12:45 337.09 337.39 337.09 337.29 431.4K
12:46 337.25 337.25 337.08 337.08 111.4K
12:47 337.09 337.09 336.92 336.95 46.1K
12:48 336.95 337.01 336.71 336.71 73.9K
12:49 336.80 336.85 336.80 336.82 117.5K
12:50 336.89 337.08 336.89 337.08 77.3K
12:51 337.10 337.10 336.96 337.03 142.6K
12:52 336.85 336.91 336.85 336.88 118.5K
12:53 336.91 337.00 336.83 337.00 131.1K
12:54 337.05 337.05 336.67 336.67 200.0K
12:55 336.88 337.04 336.88 337.04 365.8K
12:56 337.07 337.07 336.96 336.96 68.1K
12:57 337.03 337.03 336.95 337.02 91.1K
12:58 336.90 337.00 336.90 337.00 120.5K
12:59 336.82 336.83 336.68 336.68 152.2K
13:00 336.77 336.82 336.69 336.74 90.3K
13:01 336.84 336.84 336.71 336.71 428.6K
13:02 336.91 336.94 336.81 336.81 155.0K
13:03 336.67 336.95 336.67 336.95 85.9K
13:04 336.97 336.97 336.89 336.89 116.4K
13:05 336.96 336.96 336.93 336.93 86.3K
13:06 336.92 336.94 336.91 336.91 105.1K
13:07 336.94 336.94 336.87 336.87 75.9K
13:08 337.00 337.02 336.94 337.01 71.4K
13:09 336.98 337.01 336.98 337.01 163.2K
13:10 336.88 336.99 336.84 336.84 98.6K
13:11 336.82 336.91 336.82 336.84 75.3K
13:12 336.75 336.82 336.67 336.67 48.6K
13:13 336.95 336.95 336.75 336.76 76.9K
13:14 336.70 336.84 336.69 336.84 60.2K
13:15 336.71 336.93 336.71 336.87 107.0K
13:16 336.90 336.90 336.80 336.80 94.1K
13:17 336.80 336.85 336.63 336.84 52.4K
13:18 336.83 336.83 336.69 336.75 144.8K
13:19 336.61 336.74 336.61 336.74 133.9K
13:20 336.54 336.59 336.41 336.41 208.1K
13:21 336.43 336.57 336.43 336.49 196.8K
13:22 336.36 336.36 336.23 336.23 105.2K
13:23 336.35 336.48 336.25 336.25 169.1K
13:24 336.43 336.49 336.30 336.41 118.4K
13:25 336.03 336.14 336.03 336.14 360.6K
13:26 336.15 336.27 336.15 336.16 199.7K
13:27 336.23 336.34 336.15 336.34 226.2K
13:28 336.55 336.55 336.44 336.46 115.2K
13:29 336.46 336.58 336.46 336.58 219.3K
13:30 336.58 336.60 336.37 336.37 151.9K
13:31 336.51 336.55 336.42 336.55 109.5K
13:32 336.29 336.43 336.29 336.35 158.0K
13:33 336.42 336.65 336.42 336.60 113.0K
13:34 336.56 336.67 336.56 336.59 118.1K
13:35 336.67 336.67 336.33 336.40 118.2K
13:36 336.50 336.50 336.23 336.49 66.1K
13:37 336.52 336.52 336.27 336.27 80.4K
13:38 336.33 336.36 336.26 336.34 158.8K
13:39 336.32 336.32 336.12 336.20 214.7K
13:40 336.33 336.36 336.27 336.28 295.8K
13:41 336.10 336.10 336.01 336.01 383.5K
13:42 336.10 336.49 336.10 336.41 375.3K
13:43 336.31 336.57 336.25 336.25 378.9K
13:44 336.17 336.31 336.17 336.31 270.5K
13:45 336.21 336.25 336.15 336.25 581.4K
13:46 336.27 336.35 336.15 336.15 415.4K
13:47 336.24 336.34 336.10 336.28 362.1K
13:48 336.15 336.23 336.01 336.17 498.7K
13:49 336.11 336.25 336.07 336.13 423.3K
13:50 336.26 336.26 335.99 335.99 532.6K
13:51 336.07 336.07 335.98 335.99 312.3K
13:52 336.00 336.11 335.97 335.97 566.4K
13:53 336.06 336.09 335.97 335.97 251.1K
13:54 335.99 336.04 335.92 335.92 354.0K
13:55 335.85 336.03 335.79 336.03 441.2K
13:56 335.94 336.02 335.94 336.00 313.5K
13:57 335.95 336.14 335.95 336.14 232.8K
13:58 336.14 336.53 336.14 336.53 586.8K
13:59 335.95 336.50 335.95 336.50 1,142.1K
14:00 336.54 336.54 336.54 336.54 12,875.2K
14:01 336.54 336.54 336.54 336.54 0.0K
14:02 336.54 336.54 336.54 336.54 0.0K
14:03 336.54 336.54 336.54 336.54 0.0K
14:04 336.54 336.54 336.54 336.54 0.0K
14:05 336.54 336.54 336.54 336.54 0.0K
14:06 336.54 336.54 336.54 336.54 0.0K
14:07 336.54 336.54 336.54 336.54 0.0K
14:08 336.54 336.54 336.54 336.54 0.0K
14:09 336.54 336.54 336.54 336.54 0.0K
14:10 336.54 336.54 336.54 336.54 0.0K
14:11 336.54 336.54 336.54 336.54 0.0K
14:12 336.54 336.54 336.54 336.54 0.0K
14:13 336.54 336.54 336.54 336.54 0.0K
14:14 336.54 336.54 336.54 336.54 0.0K
14:15 336.54 336.54 336.54 336.54 0.0K
14:16 336.54 336.54 336.54 336.54 0.0K
14:17 336.54 336.54 336.54 336.54 0.0K
14:18 336.54 336.54 336.54 336.54 0.0K
14:19 336.54 336.54 336.54 336.54 0.0K
14:20 336.54 336.54 336.54 336.54 113.5K
14:21 336.54 336.54 336.54 336.54 0.0K
14:22 336.54 336.54 336.21 336.21 0.0K
14:23 336.21 336.21 336.21 336.21 0.0K
14:24 336.21 336.21 336.21 336.21 0.0K
14:25 336.21 336.21 336.21 336.21 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 336.09 337.77 334.22 335.56 54.4M
2025-09-25 339.24 340.67 335.71 336.54 53.7M
2025-09-24 342.75 345.43 338.81 339.36 66.7M
2025-09-23 339.09 343.35 338.23 342.27 69.6M
2025-09-22 334.44 339.18 332.68 338.62 48.2M
2025-09-19 331.98 335.03 331.78 334.12 579.9M
2025-09-18 331.91 332.91 328.06 332.52 110.9M
2025-09-17 328.78 333.38 328.78 332.16 83.9M
2025-09-15 327.08 330.05 326.17 329.04 71.3M
2025-09-12 327.51 328.28 324.76 326.73 54.5M
2025-09-11 324.00 328.82 324.00 326.36 57.5M
2025-09-10 324.03 326.99 323.30 323.76 53.4M
2025-09-09 323.96 325.07 322.74 323.79 76.1M
2025-09-08 324.40 324.81 322.14 322.77 91.7M
2025-09-05 323.02 326.04 323.02 324.38 46.5M
2025-09-04 323.34 323.94 321.28 321.90 77.3M
2025-09-03 320.62 324.28 320.15 323.47 63.3M
2025-09-02 316.37 321.41 313.48 321.00 48.0M
2025-09-01 317.76 317.76 315.41 316.12 9.8M
2025-08-29 315.64 317.62 314.16 317.27 53.4M
2025-08-28 310.77 316.89 309.93 315.74 50.0M
2025-08-27 307.42 312.06 305.59 311.48 43.9M
2025-08-26 305.69 309.52 305.69 308.05 136.8M
2025-08-25 307.91 310.01 305.66 306.36 38.7M
2025-08-22 303.80 308.69 303.36 307.78 115.9M
2025-08-21 302.71 305.48 301.97 304.30 71.3M
2025-08-20 304.93 306.11 302.35 302.66 37.9M
2025-08-19 305.33 307.09 304.32 304.69 48.2M
2025-08-18 305.16 307.08 303.76 306.66 44.9M
2025-08-15 303.16 306.01 303.16 305.10 30.3M
2025-08-14 305.85 306.05 302.67 303.29 34.1M
2025-08-13 305.04 306.64 304.80 305.96 52.3M
2025-08-12 300.81 305.61 300.81 304.96 63.9M
2025-08-11 300.52 301.99 298.85 301.35 39.4M
2025-08-08 302.57 303.59 300.51 300.98 42.1M
2025-08-07 300.46 303.15 300.46 302.39 46.8M
2025-08-06 299.85 303.37 299.41 300.38 46.8M
2025-08-05 300.32 303.86 298.40 300.09 61.2M
2025-08-04 303.93 305.88 300.28 301.11 58.2M
2025-08-01 309.91 309.91 303.23 304.20 57.9M
2025-07-31 308.42 312.43 307.68 309.04 74.8M
2025-07-30 310.80 312.03 308.13 309.11 79.3M
2025-07-29 305.42 311.16 305.08 310.59 68.5M
2025-07-28 304.04 306.35 302.91 305.75 80.4M
2025-07-25 302.05 304.19 301.13 303.57 52.3M
2025-07-24 301.77 302.57 299.73 301.92 100.2M
2025-07-23 296.23 301.14 295.38 299.98 111.7M
2025-07-22 292.04 298.46 292.04 295.50 89.9M
2025-07-21 293.64 294.90 290.86 291.80 78.0M
2025-07-18 297.04 297.64 293.24 293.60 38.0M
2025-07-17 293.99 297.93 293.99 297.41 57.5M
2025-07-16 297.82 298.25 293.48 293.95 45.4M
2025-07-15 298.22 299.65 296.46 297.50 64.8M
2025-07-14 297.22 298.77 293.93 298.16 43.0M
2025-07-11 296.92 297.78 293.31 297.04 52.5M
2025-07-10 296.53 298.11 296.08 297.10 63.9M
2025-07-09 299.47 299.63 294.46 296.62 55.0M
2025-07-08 300.97 302.09 298.64 299.44 53.2M
2025-07-07 304.32 305.58 300.14 300.82 39.4M
2025-07-04 306.21 306.44 303.94 304.33 7.5M
2025-07-03 304.86 307.56 304.86 306.19 57.6M
2025-07-02 301.49 306.32 301.49 304.72 94.4M
2025-07-01 299.80 302.55 298.72 301.92 57.2M
2025-06-30 301.36 302.66 298.87 299.19 60.0M
2025-06-27 299.70 302.66 299.31 301.40 51.7M
2025-06-26 294.50 300.41 294.50 299.65 48.3M
2025-06-25 294.58 295.95 293.66 294.36 190.6M
2025-06-24 289.26 295.53 289.26 294.44 66.4M
2025-06-23 290.17 291.45 286.98 289.72 52.0M
2025-06-20 290.38 291.69 288.42 290.26 331.6M
2025-06-19 291.41 291.41 289.63 290.65 13.3M
2025-06-18 291.97 293.18 289.05 289.64 56.9M
2025-06-17 294.82 295.14 291.07 292.14 60.7M
2025-06-16 296.89 297.91 294.23 294.60 57.7M
2025-06-13 300.79 300.79 295.72 296.24 48.5M
2025-06-12 299.83 302.26 299.56 301.02 73.9M
2025-06-11 300.90 304.29 299.78 300.56 91.4M
2025-06-10 299.40 301.48 299.31 301.22 64.4M
2025-06-09 300.14 300.93 298.03 300.05 28.8M
2025-06-06 298.85 301.20 295.73 299.83 46.4M
2025-06-05 297.60 299.26 297.36 298.86 44.1M
2025-06-04 298.72 299.55 296.65 297.96 53.3M
2025-06-03 297.31 299.40 296.07 298.96 49.1M
2025-06-02 296.26 299.76 295.82 297.23 66.6M
2025-05-30 298.97 298.97 295.28 296.42 166.9M
2025-05-29 299.79 301.20 297.76 298.36 67.4M
2025-05-28 297.37 300.95 297.37 299.95 93.4M
2025-05-27 295.26 300.52 295.26 297.31 65.6M
2025-05-26 295.81 296.79 294.30 295.32 10.1M
2025-05-23 293.08 296.44 291.22 295.75 49.9M
2025-05-22 295.36 295.60 292.59 293.65 57.3M
2025-05-21 294.29 295.66 293.59 295.18 58.4M
2025-05-20 296.57 297.13 293.89 294.42 60.1M
2025-05-19 295.06 299.33 293.51 296.99 53.9M
2025-05-16 293.31 296.53 292.10 295.52 43.8M
2025-05-15 292.01 294.85 290.26 293.52 54.9M
2025-05-14 290.98 292.18 289.67 291.73 66.7M
2025-05-13 286.55 292.41 284.93 290.61 65.7M
2025-05-12 284.75 288.13 282.43 286.69 52.2M
2025-05-09 286.48 287.39 284.08 284.70 45.0M
2025-05-08 287.95 289.89 284.76 285.19 71.8M
2025-05-07 283.39 288.84 283.31 288.19 80.9M
2025-05-06 277.66 284.24 276.11 283.86 73.2M
2025-05-05 276.90 277.59 273.91 277.19 50.4M
2025-05-02 272.39 278.42 272.03 277.10 71.3M
2025-05-01 270.94 272.75 267.88 272.14 72.9M
2025-04-30 270.94 272.75 267.88 272.14 72.9M
2025-04-29 280.40 280.40 270.84 271.63 127.6M
2025-04-28 281.15 283.82 279.91 280.48 100.3M
2025-04-25 280.76 282.19 278.22 281.79 115.1M
2025-04-24 275.78 283.90 275.11 281.23 80.8M
2025-04-23 265.39 275.88 265.39 275.52 83.5M
2025-04-22 260.74 265.96 260.66 265.67 78.3M
2025-04-21 259.74 260.99 258.13 260.26 47.0M
2025-04-16 260.75 264.35 258.51 259.56 68.6M
2025-04-15 261.12 261.71 259.52 260.76 56.0M
2025-04-14 260.80 266.36 260.26 260.88 51.5M
2025-04-11 262.74 264.51 259.48 260.66 62.8M
2025-04-10 267.65 267.65 261.33 262.00 86.4M
2025-04-09 258.83 269.36 254.86 268.18 98.2M
2025-04-08 259.61 263.83 257.02 258.07 110.2M
2025-04-07 266.49 269.90 252.94 257.91 337.4M
2025-04-04 279.15 279.15 265.27 266.56 82.4M
2025-04-03 274.35 280.70 271.46 279.29 113.8M
2025-04-02 271.61 275.51 270.39 275.21 73.6M
2025-04-01 269.47 272.10 266.91 271.91 116.6M
2025-03-31 273.39 273.39 267.89 268.53 73.4M
2025-03-28 274.94 275.21 270.70 273.46 85.0M
2025-03-27 275.60 277.25 274.80 275.20 61.9M
2025-03-26 278.26 279.76 275.27 275.76 68.3M
2025-03-25 273.47 278.68 273.47 278.43 74.2M
2025-03-24 272.17 274.14 271.55 273.65 50.8M
2025-03-21 276.68 276.68 271.17 271.88 335.5M
2025-03-20 273.65 276.65 272.21 276.15 108.9M
2025-03-19 273.63 275.68 272.22 273.29 72.3M
2025-03-18 270.68 274.70 269.56 273.86 61.0M
2025-03-14 268.46 271.81 267.11 270.37 74.6M
2025-03-13 268.91 269.78 265.68 267.65 51.0M
2025-03-12 269.02 270.57 267.14 269.20 78.4M
2025-03-11 270.21 270.80 265.28 268.93 78.6M
2025-03-10 275.15 275.15 268.30 270.13 79.6M
2025-03-07 277.24 277.88 271.42 274.53 85.1M
2025-03-06 277.20 280.84 273.66 277.25 72.4M
2025-03-05 274.88 277.24 274.48 276.97 69.9M
2025-03-04 276.09 277.08 267.99 274.58 94.7M
2025-03-03 278.71 284.42 275.26 276.31 76.6M
2025-02-28 279.28 279.87 277.10 279.41 208.4M
2025-02-27 280.42 281.88 278.25 279.44 68.4M
2025-02-26 281.07 281.86 278.74 280.32 81.0M
2025-02-25 286.53 286.53 280.78 281.22 74.4M
2025-02-24 285.88 287.71 281.05 286.14 65.6M
2025-02-21 285.96 287.25 283.78 285.89 39.7M
2025-02-20 288.31 288.63 284.85 286.62 55.1M
2025-02-19 291.89 292.10 286.38 286.92 103.2M
2025-02-18 290.77 294.90 288.39 293.33 48.8M
2025-02-17 287.53 291.48 285.51 291.25 8.4M
2025-02-14 284.59 289.52 284.59 287.56 76.3M
2025-02-13 281.37 285.86 281.26 284.18 70.4M
2025-02-12 276.86 281.84 276.61 280.55 72.4M
2025-02-11 277.44 278.11 274.42 277.57 72.9M
2025-02-10 277.51 279.44 276.12 276.69 81.0M
2025-02-07 276.34 278.79 276.31 277.62 65.8M
2025-02-06 275.78 278.84 274.31 276.34 122.4M
2025-02-05 277.66 280.15 273.04 275.34 82.3M
2025-02-04 274.56 278.76 274.56 277.70 79.2M
2025-01-31 278.35 280.15 272.04 274.08 79.2M
2025-01-30 277.56 282.33 277.56 279.09 70.3M
2025-01-29 275.39 278.41 273.91 277.56 68.9M
2025-01-28 274.76 276.74 274.03 275.48 64.3M
2025-01-27 271.19 276.18 269.44 275.01 51.0M
2025-01-24 268.79 272.95 268.71 271.51 66.6M
2025-01-23 267.03 270.45 264.41 268.82 76.5M
2025-01-22 264.48 269.37 263.56 267.12 81.2M
2025-01-21 261.53 267.06 260.92 264.55 46.2M
2025-01-20 259.70 262.18 259.43 261.59 9.4M
2025-01-17 261.29 264.02 260.00 260.04 37.9M
2025-01-16 259.97 261.85 258.96 261.28 66.4M
2025-01-15 256.99 260.72 256.47 260.23 81.9M
2025-01-14 256.08 258.12 255.17 256.15 71.0M
2025-01-13 256.43 256.88 253.38 255.79 62.4M
2025-01-10 256.64 258.21 254.56 256.25 54.4M
2025-01-09 256.34 260.66 256.18 257.15 33.4M
2025-01-08 258.46 258.84 254.51 256.42 53.1M
2025-01-07 255.59 259.07 255.59 258.65 55.7M
2025-01-06 255.17 260.21 254.04 255.40 52.6M
2025-01-03 257.46 257.52 254.06 254.68 53.5M
2025-01-02 258.46 260.11 256.81 257.28 36.7M