S&PBmv Ipc Valor Mejorado

MXTI0
🏛️ 멕시코 →
635.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 632.95 634.06 632.95 633.64 1,466.8K
07:31 634.12 634.22 633.98 633.98 54.4K
07:32 633.93 634.59 633.93 634.59 58.3K
07:33 634.20 634.36 634.20 634.28 38.2K
07:34 634.08 634.48 634.00 634.00 329.1K
07:35 634.13 634.30 634.13 634.30 161.6K
07:36 634.22 634.29 634.19 634.25 62.0K
07:37 634.26 634.26 634.19 634.19 36.2K
07:38 634.23 634.28 633.97 633.97 23.2K
07:39 634.06 636.03 633.94 636.03 106.2K
07:40 635.33 635.49 635.33 635.47 17.9K
07:41 635.13 635.13 634.83 634.83 61.8K
07:42 635.09 635.30 635.09 635.30 40.8K
07:43 635.78 637.43 635.78 637.43 136.3K
07:44 637.31 637.31 637.10 637.10 87.9K
07:45 637.14 637.14 636.50 636.50 34.8K
07:46 636.39 636.49 636.18 636.49 28.4K
07:47 636.51 638.02 636.48 638.02 192.2K
07:48 637.98 637.98 637.52 637.52 23.6K
07:49 637.73 637.73 637.28 637.28 132.4K
07:50 637.19 637.41 637.19 637.32 41.1K
07:51 637.33 637.33 636.94 637.15 653.0K
07:52 637.17 637.20 636.87 637.03 33.3K
07:53 637.81 637.81 637.49 637.49 105.0K
07:54 637.90 637.90 637.78 637.78 70.0K
07:55 637.48 637.49 637.26 637.49 48.3K
07:56 637.85 637.85 637.30 637.30 48.4K
07:57 637.20 637.20 637.13 637.13 23.0K
07:58 637.15 637.15 636.78 636.78 62.5K
07:59 636.36 636.42 636.31 636.42 98.3K
08:00 636.39 636.55 636.20 636.45 158.0K
08:01 636.32 636.32 635.87 635.87 75.1K
08:02 635.81 635.81 635.33 635.33 136.0K
08:03 635.43 635.79 635.43 635.79 116.6K
08:04 635.81 636.25 635.60 636.25 229.6K
08:05 636.20 636.42 636.20 636.42 129.9K
08:06 636.25 636.33 636.25 636.27 92.1K
08:07 636.25 636.30 636.15 636.16 47.8K
08:08 636.04 636.04 635.73 635.73 128.1K
08:09 635.78 635.85 635.71 635.85 127.7K
08:10 635.75 636.42 635.60 636.42 143.6K
08:11 636.43 636.43 636.28 636.28 19.8K
08:12 636.24 636.27 636.14 636.21 47.0K
08:13 636.25 636.35 636.25 636.27 64.2K
08:14 636.84 636.84 636.53 636.53 214.2K
08:15 636.54 636.79 636.42 636.79 164.4K
08:16 636.73 636.87 636.73 636.85 96.8K
08:17 636.96 636.96 636.55 636.55 101.2K
08:18 636.57 637.18 636.57 637.11 244.9K
08:19 637.11 637.20 637.11 637.20 207.7K
08:20 637.05 637.05 636.72 636.72 57.6K
08:21 636.77 636.77 636.52 636.52 105.5K
08:22 636.42 636.79 636.42 636.79 63.1K
08:23 637.29 637.93 637.29 637.93 241.6K
08:24 637.89 637.91 637.71 637.71 38.6K
08:25 637.74 637.74 637.37 637.37 52.8K
08:26 637.26 637.26 637.13 637.26 104.3K
08:27 637.32 637.32 637.13 637.13 22.6K
08:28 637.09 637.17 637.04 637.04 394.9K
08:29 636.95 636.99 636.92 636.92 70.9K
08:30 636.72 636.72 636.59 636.66 86.2K
08:31 636.72 636.72 636.52 636.55 72.6K
08:32 636.59 636.68 636.48 636.52 93.2K
08:33 636.46 636.49 636.40 636.49 105.8K
08:34 636.47 636.60 636.47 636.60 53.0K
08:35 636.51 636.52 636.45 636.45 61.2K
08:36 636.33 636.88 636.18 636.88 218.2K
08:37 636.83 637.26 636.81 637.26 109.5K
08:38 637.18 637.64 637.07 637.64 201.3K
08:39 637.76 637.76 637.32 637.32 87.1K
08:40 637.43 637.50 637.43 637.47 83.3K
08:41 637.38 637.42 637.37 637.42 57.9K
08:42 637.24 637.24 637.01 637.01 144.3K
08:43 636.87 636.94 636.73 636.73 109.6K
08:44 637.09 637.09 636.70 636.95 105.3K
08:45 637.04 637.98 637.04 637.88 290.8K
08:46 637.72 637.72 637.34 637.36 225.5K
08:47 637.82 638.86 637.82 638.66 399.1K
08:48 638.59 638.59 638.51 638.51 272.3K
08:49 638.58 638.73 638.58 638.65 138.9K
08:50 638.75 639.30 638.58 639.30 226.3K
08:51 639.05 639.05 638.96 638.96 111.1K
08:52 638.88 638.88 638.45 638.45 394.5K
08:53 638.36 638.36 638.19 638.22 58.9K
08:54 638.16 638.21 638.16 638.19 60.7K
08:55 638.26 638.36 638.26 638.30 76.2K
08:56 638.27 638.28 637.89 637.89 134.7K
08:57 637.84 638.15 637.84 638.05 134.5K
08:58 638.14 638.15 638.05 638.15 55.7K
08:59 637.92 637.99 637.77 637.99 621.6K
09:00 637.84 637.87 637.78 637.87 101.5K
09:01 637.78 637.78 637.63 637.67 56.2K
09:02 637.69 637.69 637.60 637.64 53.8K
09:03 637.42 637.55 637.35 637.55 75.8K
09:04 637.69 637.71 637.55 637.55 64.0K
09:05 637.44 637.60 637.44 637.60 54.6K
09:06 637.59 637.59 637.49 637.49 60.2K
09:07 637.47 637.47 637.31 637.31 47.7K
09:08 637.13 637.17 637.12 637.13 38.4K
09:09 637.15 637.19 637.07 637.07 66.1K
09:10 637.11 637.11 637.00 637.06 50.8K
09:11 637.09 637.21 637.09 637.19 81.3K
09:12 637.17 637.17 636.99 636.99 292.6K
09:13 636.88 636.88 636.70 636.72 90.4K
09:14 636.73 636.73 636.68 636.69 66.5K
09:15 636.66 636.71 636.59 636.59 78.4K
09:16 636.62 636.65 636.48 636.48 79.7K
09:17 636.50 636.53 636.45 636.45 80.2K
09:18 636.41 636.70 636.41 636.61 99.1K
09:19 636.64 636.76 636.64 636.73 108.5K
09:20 636.78 636.78 636.75 636.75 38.0K
09:21 636.65 636.72 636.62 636.72 81.9K
09:22 636.63 636.63 636.57 636.61 77.7K
09:23 636.68 637.11 636.68 637.11 111.0K
09:24 637.07 637.11 637.00 637.11 86.1K
09:25 637.12 637.22 637.00 637.00 141.4K
09:26 637.05 637.06 636.98 636.98 63.0K
09:27 637.01 637.01 636.89 636.94 51.8K
09:28 636.85 636.93 636.85 636.88 61.9K
09:29 636.93 637.07 636.93 637.07 175.5K
09:30 637.01 637.01 636.92 636.95 1,231.4K
09:31 636.99 636.99 636.96 636.97 83.5K
09:32 636.89 636.94 636.88 636.88 126.1K
09:33 636.89 636.89 636.80 636.84 90.0K
09:34 636.81 636.87 636.80 636.80 181.0K
09:35 636.88 636.90 636.87 636.90 155.2K
09:36 636.88 637.02 636.88 637.01 71.6K
09:37 637.17 637.24 637.15 637.24 38.8K
09:38 637.25 637.25 636.91 636.91 156.0K
09:39 636.79 636.79 636.43 636.43 313.7K
09:40 636.35 636.36 636.16 636.16 102.4K
09:41 636.14 636.21 636.14 636.19 156.9K
09:42 636.12 636.14 636.10 636.10 82.2K
09:43 636.44 636.50 636.15 636.50 129.7K
09:44 636.54 636.54 636.26 636.26 100.8K
09:45 636.32 636.32 636.19 636.30 114.2K
09:46 636.33 636.33 636.20 636.20 72.4K
09:47 636.22 636.42 636.22 636.42 51.2K
09:48 636.38 636.48 636.38 636.48 64.5K
09:49 636.60 636.60 636.54 636.58 1,583.9K
09:50 636.47 636.47 636.32 636.32 137.2K
09:51 636.30 636.36 636.28 636.28 110.2K
09:52 636.25 636.25 636.14 636.14 96.1K
09:53 636.16 636.22 636.09 636.09 93.1K
09:54 636.04 636.19 636.04 636.05 118.8K
09:55 636.07 636.07 636.02 636.03 61.9K
09:56 636.05 636.05 635.94 635.94 57.3K
09:57 635.99 635.99 635.76 635.76 58.3K
09:58 635.83 635.86 635.77 635.77 105.2K
09:59 635.76 635.78 635.73 635.78 61.4K
10:00 635.92 635.97 635.77 635.77 63.4K
10:01 635.87 635.92 635.87 635.90 90.6K
10:02 636.01 636.01 635.88 635.91 89.1K
10:03 635.91 636.04 635.91 636.04 55.7K
10:04 636.15 636.18 636.06 636.06 73.6K
10:05 636.07 636.12 636.07 636.10 104.7K
10:06 636.09 636.09 636.01 636.01 58.4K
10:07 636.02 636.17 636.01 636.17 157.5K
10:08 636.15 636.17 636.10 636.10 52.4K
10:09 636.29 636.40 636.27 636.40 73.4K
10:10 636.26 636.35 636.22 636.22 69.4K
10:11 636.25 636.40 636.25 636.28 133.8K
10:12 636.29 636.29 636.27 636.28 67.4K
10:13 636.23 636.23 636.15 636.15 80.9K
10:14 636.31 636.31 636.07 636.07 47.7K
10:15 636.03 636.03 635.93 635.96 127.1K
10:16 635.90 636.05 635.80 636.05 225.2K
10:17 635.87 636.00 635.83 635.83 135.5K
10:18 635.60 635.67 635.60 635.67 77.0K
10:19 635.55 635.61 635.49 635.49 188.1K
10:20 635.42 635.50 635.42 635.50 140.0K
10:21 635.54 635.60 635.46 635.56 76.5K
10:22 635.64 635.70 635.61 635.70 78.1K
10:23 635.67 636.07 635.67 636.07 104.6K
10:24 635.96 635.96 635.87 635.89 65.4K
10:25 635.86 635.86 635.77 635.77 76.7K
10:26 635.85 636.00 635.85 636.00 74.0K
10:27 635.90 636.00 635.90 636.00 98.1K
10:28 636.03 636.16 636.03 636.09 45.5K
10:29 635.95 635.97 635.93 635.97 128.0K
10:30 636.02 636.05 635.95 635.95 399.0K
10:31 635.92 635.98 635.92 635.98 204.4K
10:32 635.94 635.94 635.78 635.78 85.1K
10:33 635.81 635.89 635.75 635.89 61.4K
10:34 635.78 635.82 635.77 635.82 84.5K
10:35 635.78 635.81 635.74 635.81 70.4K
10:36 635.75 635.81 635.75 635.81 123.7K
10:37 635.68 635.71 635.60 635.60 61.8K
10:38 635.58 635.75 635.58 635.63 96.3K
10:39 635.67 635.72 635.62 635.62 108.1K
10:40 635.68 635.68 635.60 635.63 78.9K
10:41 635.58 635.64 635.51 635.51 102.1K
10:42 635.46 635.47 635.39 635.47 87.0K
10:43 635.46 635.52 635.46 635.47 67.8K
10:44 635.46 635.68 635.46 635.68 115.2K
10:45 635.70 635.70 635.52 635.52 67.4K
10:46 635.45 635.53 635.44 635.51 103.6K
10:47 635.50 635.52 635.45 635.48 46.6K
10:48 635.46 635.59 635.43 635.59 103.0K
10:49 635.69 635.69 635.52 635.52 68.7K
10:50 635.54 635.54 635.42 635.45 74.6K
10:51 635.50 635.61 635.50 635.61 107.1K
10:52 635.53 635.55 635.53 635.55 70.7K
10:53 635.53 635.53 635.41 635.51 72.0K
10:54 635.57 635.58 635.52 635.54 67.1K
10:55 635.60 635.63 635.53 635.58 118.7K
10:56 635.59 635.63 635.51 635.51 136.2K
10:57 635.54 635.59 635.47 635.59 56.5K
10:58 635.57 635.57 635.40 635.52 77.2K
10:59 635.49 635.60 635.49 635.60 75.8K
11:00 635.51 635.51 635.27 635.27 62.9K
11:01 635.27 635.27 635.22 635.22 77.7K
11:02 635.17 635.17 635.06 635.13 93.1K
11:03 635.11 635.11 634.97 634.97 86.7K
11:04 634.98 635.06 634.98 635.03 65.9K
11:05 635.05 635.07 634.96 634.96 54.9K
11:06 635.01 635.01 634.76 634.76 82.8K
11:07 634.75 634.77 634.72 634.72 75.8K
11:08 634.77 634.77 634.62 634.69 99.2K
11:09 634.61 634.63 634.58 634.58 82.6K
11:10 634.60 634.68 634.58 634.68 68.6K
11:11 634.81 634.81 634.70 634.70 69.5K
11:12 634.70 634.77 634.70 634.72 63.7K
11:13 634.74 634.74 634.56 634.56 54.0K
11:14 634.53 634.58 634.50 634.58 76.0K
11:15 634.67 634.68 634.64 634.68 67.6K
11:16 634.82 634.91 634.77 634.91 47.7K
11:17 634.89 635.00 634.89 635.00 72.5K
11:18 634.95 634.96 634.93 634.93 63.3K
11:19 634.94 634.99 634.94 634.95 78.8K
11:20 634.97 634.97 634.93 634.95 62.9K
11:21 635.02 635.02 634.79 634.79 71.8K
11:22 634.82 634.91 634.81 634.91 55.2K
11:23 634.93 634.93 634.86 634.93 71.7K
11:24 634.92 634.92 634.85 634.89 160.6K
11:25 634.91 634.94 634.88 634.89 122.6K
11:26 634.98 635.03 634.90 635.03 80.6K
11:27 634.88 634.92 634.88 634.92 49.5K
11:28 634.93 634.96 634.84 634.96 46.5K
11:29 634.87 634.87 634.83 634.87 142.6K
11:30 634.85 634.98 634.85 634.98 127.2K
11:31 635.03 635.03 634.88 634.88 99.9K
11:32 634.93 634.94 634.91 634.91 90.2K
11:33 634.89 634.92 634.89 634.90 71.2K
11:34 634.87 634.94 634.87 634.94 45.4K
11:35 635.00 635.07 634.98 635.02 72.0K
11:36 635.01 635.01 634.97 635.01 1,132.1K
11:37 635.07 635.12 635.07 635.12 194.1K
11:38 635.07 635.12 635.07 635.08 71.9K
11:39 635.04 635.06 635.03 635.03 63.7K
11:40 634.91 634.91 634.75 634.75 108.0K
11:41 634.77 634.79 634.74 634.79 98.3K
11:42 634.82 634.88 634.82 634.88 65.2K
11:43 634.90 634.90 634.85 634.85 86.0K
11:44 634.87 634.90 634.77 634.77 64.0K
11:45 634.83 634.83 634.54 634.54 681.2K
11:46 634.59 634.59 634.49 634.50 162.1K
11:47 634.52 634.58 634.52 634.55 117.9K
11:48 634.55 634.55 634.48 634.48 67.9K
11:49 634.45 634.54 634.45 634.54 107.1K
11:50 634.51 634.51 634.37 634.41 112.2K
11:51 634.54 634.62 634.54 634.58 437.5K
11:52 634.53 634.58 634.42 634.48 201.3K
11:53 634.50 634.58 634.43 634.43 119.1K
11:54 634.46 634.46 634.32 634.37 129.9K
11:55 634.36 634.39 634.33 634.39 68.8K
11:56 634.34 634.36 634.31 634.35 123.9K
11:57 634.42 634.63 634.42 634.62 82.5K
11:58 634.67 634.84 634.67 634.84 80.5K
11:59 634.83 634.87 634.74 634.83 136.4K
12:00 634.91 635.20 634.91 635.20 273.4K
12:01 635.24 635.54 635.24 635.54 274.8K
12:02 635.65 635.85 635.65 635.85 314.7K
12:03 635.88 635.88 635.83 635.84 165.8K
12:04 635.81 635.87 635.81 635.87 137.8K
12:05 635.87 635.91 635.82 635.82 1,529.1K
12:06 635.82 635.90 635.82 635.85 171.5K
12:07 635.80 635.88 635.75 635.88 140.7K
12:08 635.89 636.01 635.89 636.01 122.7K
12:09 635.97 636.15 635.97 636.13 1,561.5K
12:10 636.17 636.29 636.14 636.14 145.9K
12:11 636.12 636.13 636.05 636.05 138.7K
12:12 635.95 635.95 635.89 635.93 140.8K
12:13 636.06 636.06 635.98 636.00 138.2K
12:14 636.01 636.04 635.84 635.86 199.1K
12:15 636.14 636.25 636.11 636.25 197.6K
12:16 636.24 636.30 636.24 636.27 237.8K
12:17 636.36 636.36 636.11 636.11 173.0K
12:18 636.10 636.10 635.97 635.97 154.1K
12:19 635.90 635.90 635.78 635.78 177.8K
12:20 635.90 635.90 635.81 635.81 151.1K
12:21 635.58 635.62 635.53 635.62 116.6K
12:22 635.63 635.63 635.37 635.37 125.4K
12:23 635.51 635.55 635.51 635.52 155.4K
12:24 635.47 635.47 635.42 635.42 163.0K
12:25 635.31 635.41 635.25 635.41 161.5K
12:26 635.35 635.46 635.30 635.46 164.1K
12:27 635.29 635.38 635.14 635.14 186.6K
12:28 635.10 635.21 635.10 635.21 148.3K
12:29 635.19 635.19 635.16 635.16 177.1K
12:30 635.20 635.20 635.14 635.18 140.4K
12:31 635.11 635.26 635.11 635.26 155.1K
12:32 635.42 635.46 635.32 635.46 289.1K
12:33 635.40 635.54 635.40 635.54 376.6K
12:34 635.46 635.82 635.46 635.82 171.0K
12:35 635.61 635.80 635.58 635.80 691.2K
12:36 635.76 635.76 635.52 635.59 229.2K
12:37 635.55 635.63 635.42 635.55 148.1K
12:38 635.56 635.78 635.56 635.78 226.4K
12:39 635.55 635.55 635.43 635.43 137.4K
12:40 635.49 635.64 635.49 635.52 220.5K
12:41 635.53 635.60 635.53 635.55 6,281.6K
12:42 635.61 635.74 635.56 635.73 182.0K
12:43 635.68 635.71 635.58 635.58 481.2K
12:44 635.43 635.54 635.43 635.54 190.3K
12:45 635.44 635.45 635.27 635.35 173.7K
12:46 635.31 635.38 635.30 635.38 230.4K
12:47 635.41 635.42 635.40 635.42 203.7K
12:48 635.38 635.48 635.38 635.42 201.9K
12:49 635.49 635.56 635.49 635.56 327.9K
12:50 635.43 635.57 635.43 635.46 162.1K
12:51 635.52 635.57 635.44 635.52 239.7K
12:52 635.48 635.48 635.44 635.44 262.8K
12:53 635.47 635.65 635.47 635.62 193.3K
12:54 635.65 635.65 635.58 635.60 312.3K
12:55 635.70 635.70 635.63 635.63 174.0K
12:56 635.54 635.66 635.54 635.66 185.7K
12:57 635.48 635.48 635.25 635.25 157.6K
12:58 635.37 635.46 635.32 635.38 202.3K
12:59 635.50 635.50 635.14 635.14 190.1K
13:00 635.23 635.23 635.08 635.17 276.3K
13:01 635.08 635.14 635.05 635.05 180.0K
13:02 635.07 635.23 635.07 635.23 161.1K
13:03 635.19 635.24 635.19 635.24 164.9K
13:04 635.19 635.19 635.09 635.09 128.6K
13:05 635.14 635.14 634.96 635.03 219.3K
13:06 635.11 635.11 635.07 635.10 158.8K
13:07 635.14 635.18 635.01 635.18 193.4K
13:08 635.18 635.18 635.12 635.18 337.1K
13:09 635.20 635.31 635.20 635.22 161.5K
13:10 635.26 635.31 635.23 635.28 362.4K
13:11 635.36 635.36 635.21 635.21 177.9K
13:12 635.29 635.38 635.29 635.38 167.6K
13:13 635.43 635.45 635.42 635.43 206.1K
13:14 635.45 635.62 635.45 635.62 187.6K
13:15 635.56 635.56 635.34 635.40 286.4K
13:16 635.38 635.45 635.33 635.45 163.8K
13:17 635.50 635.50 635.12 635.12 243.2K
13:18 635.08 635.26 635.08 635.24 230.6K
13:19 635.24 635.42 635.24 635.40 193.6K
13:20 635.48 635.63 635.48 635.63 276.5K
13:21 635.48 635.52 635.45 635.52 204.0K
13:22 635.20 635.36 635.20 635.35 265.2K
13:23 635.41 635.42 635.29 635.31 426.5K
13:24 635.40 635.40 635.27 635.27 342.9K
13:25 635.22 635.26 635.14 635.26 222.1K
13:26 635.29 635.31 635.17 635.20 359.1K
13:27 635.16 635.33 635.16 635.33 640.1K
13:28 635.45 635.62 635.45 635.58 415.0K
13:29 635.50 635.68 635.50 635.53 942.9K
13:30 635.58 635.58 635.33 635.33 313.8K
13:31 635.34 635.55 635.34 635.55 413.5K
13:32 635.44 635.46 635.22 635.22 401.5K
13:33 635.31 635.43 635.31 635.37 772.2K
13:34 635.39 635.53 635.36 635.36 442.7K
13:35 635.28 635.28 635.21 635.21 437.3K
13:36 635.33 635.40 635.33 635.40 518.2K
13:37 635.32 635.58 635.32 635.58 295.0K
13:38 635.71 635.71 635.54 635.61 499.3K
13:39 635.70 635.76 635.46 635.60 1,014.8K
13:40 635.60 635.89 635.56 635.56 1,187.7K
13:41 635.32 635.32 635.21 635.21 1,044.1K
13:42 635.22 635.53 635.22 635.52 2,091.1K
13:43 635.57 635.57 635.47 635.47 771.9K
13:44 635.27 635.27 635.02 635.02 1,142.5K
13:45 635.10 635.12 635.08 635.12 890.3K
13:46 635.10 635.33 635.10 635.33 1,123.4K
13:47 635.29 635.47 635.22 635.47 1,031.8K
13:48 635.44 635.44 635.24 635.31 953.2K
13:49 635.36 635.36 635.26 635.26 987.1K
13:50 635.22 635.22 635.10 635.12 1,919.9K
13:51 635.12 635.12 634.97 635.10 1,315.5K
13:52 635.02 635.04 634.83 635.04 992.8K
13:53 635.28 635.28 635.12 635.23 1,106.1K
13:54 635.20 635.27 635.20 635.21 1,416.7K
13:55 635.28 635.56 635.28 635.56 1,450.3K
13:56 635.62 635.74 635.55 635.74 1,575.5K
13:57 635.63 635.63 635.42 635.47 1,452.5K
13:58 635.57 635.57 635.32 635.32 1,499.8K
13:59 635.25 635.40 635.13 635.13 1,650.1K
14:00 634.99 634.99 634.99 634.99 68,744.5K
14:01 634.99 634.99 634.99 634.99 0.0K
14:02 634.99 634.99 634.99 634.99 0.0K
14:03 634.99 634.99 634.99 634.99 0.0K
14:04 634.99 634.99 634.99 634.99 0.0K
14:05 634.99 634.99 634.99 634.99 0.0K
14:06 634.99 634.99 634.99 634.99 0.0K
14:07 634.99 634.99 634.99 634.99 0.0K
14:08 634.99 634.99 634.99 634.99 0.0K
14:09 634.99 634.99 634.99 634.99 0.0K
14:10 634.99 634.99 634.99 634.99 0.0K
14:11 634.99 634.99 634.99 634.99 0.0K
14:12 634.99 634.99 634.99 634.99 0.0K
14:13 634.99 634.99 634.99 634.99 0.0K
14:14 634.99 634.99 634.99 634.99 0.0K
14:15 634.99 634.99 634.99 634.99 0.0K
14:16 634.99 634.99 634.99 634.99 0.0K
14:17 634.99 634.99 634.99 634.99 0.0K
14:18 634.99 634.99 634.99 634.99 0.0K
14:19 634.99 634.99 634.99 634.99 0.0K
14:20 634.99 634.99 634.99 634.99 0.0K
14:21 634.99 634.99 634.99 634.99 0.0K
14:22 634.99 635.27 634.99 635.27 0.0K
14:23 635.27 635.27 635.27 635.27 0.0K
14:24 635.27 635.27 635.27 635.27 0.0K
14:25 635.27 635.27 635.27 635.27 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 632.95 639.30 632.95 635.27 163.1M
2025-09-25 635.08 638.96 632.14 633.06 144.5M
2025-09-24 642.06 643.72 634.12 635.00 196.7M
2025-09-23 637.46 642.33 636.02 641.11 187.2M
2025-09-22 629.28 638.06 628.71 637.34 127.1M
2025-09-19 631.05 633.93 628.52 629.41 1,147.7M
2025-09-18 633.37 633.76 625.01 631.12 257.4M
2025-09-17 635.18 637.00 631.63 633.12 225.3M
2025-09-15 634.29 637.59 632.97 635.79 138.3M
2025-09-12 633.90 636.26 631.27 634.15 162.9M
2025-09-11 625.55 637.40 625.55 632.96 207.4M
2025-09-10 624.71 627.57 623.66 624.10 161.4M
2025-09-09 627.07 627.07 622.10 624.76 179.6M
2025-09-08 625.89 626.22 622.33 625.84 181.4M
2025-09-05 620.49 626.31 620.49 625.46 192.7M
2025-09-04 619.03 620.27 616.69 618.99 180.9M
2025-09-03 616.30 621.06 615.33 619.17 197.3M
2025-09-02 607.53 616.87 603.83 616.35 163.0M
2025-09-01 605.23 608.02 604.20 607.31 24.8M
2025-08-29 608.57 608.57 603.71 605.28 181.2M
2025-08-28 601.21 609.45 599.89 608.02 165.7M
2025-08-27 593.85 601.87 588.90 601.25 182.4M
2025-08-26 596.16 599.55 593.23 593.98 380.3M
2025-08-25 603.06 603.78 595.39 596.36 135.3M
2025-08-22 597.28 604.37 596.94 602.82 284.6M
2025-08-21 594.37 599.61 594.02 597.84 214.9M
2025-08-20 596.38 598.37 594.14 594.61 120.3M
2025-08-19 596.07 599.35 596.07 596.86 142.1M
2025-08-18 597.60 598.16 593.97 597.43 135.9M
2025-08-15 596.33 600.29 596.33 597.16 95.1M
2025-08-14 601.60 601.60 594.89 596.47 105.3M
2025-08-13 603.23 604.45 601.14 602.08 168.4M
2025-08-12 600.23 604.30 599.43 602.97 171.2M
2025-08-11 597.17 601.66 595.87 600.70 142.1M
2025-08-08 600.50 603.44 596.98 597.61 113.8M
2025-08-07 590.99 601.35 590.99 600.52 175.1M
2025-08-06 588.09 595.02 588.09 590.93 161.0M
2025-08-05 584.18 590.30 584.18 588.41 140.5M
2025-08-04 588.12 589.31 582.69 584.93 173.8M
2025-08-01 594.47 594.47 585.37 588.50 149.6M
2025-07-31 592.86 598.42 591.73 593.41 205.7M
2025-07-30 600.04 600.87 592.14 593.52 198.7M
2025-07-29 592.92 601.12 589.07 600.07 175.2M
2025-07-28 591.03 594.39 586.75 593.24 196.9M
2025-07-25 586.17 591.41 584.68 591.07 153.9M
2025-07-24 584.68 587.22 583.09 586.52 229.0M
2025-07-23 572.89 583.27 572.89 582.62 323.1M
2025-07-22 577.13 578.06 571.75 572.18 266.9M
2025-07-21 580.70 582.46 574.48 576.74 214.4M
2025-07-18 584.56 585.18 579.27 580.61 174.4M
2025-07-17 580.15 586.59 580.15 584.98 218.5M
2025-07-16 582.75 583.76 579.57 580.23 182.6M
2025-07-15 581.72 583.96 579.09 582.75 191.9M
2025-07-14 581.43 582.05 577.16 581.54 153.1M
2025-07-11 580.07 582.90 575.32 581.39 152.2M
2025-07-10 580.87 581.78 578.31 580.22 170.3M
2025-07-09 585.70 585.96 579.93 580.70 183.0M
2025-07-08 586.92 588.09 582.72 585.68 141.5M
2025-07-07 593.55 594.21 586.45 587.17 134.3M
2025-07-04 593.93 594.66 592.97 593.53 20.7M
2025-07-03 594.61 598.45 591.80 593.88 156.5M
2025-07-02 590.22 596.51 590.22 594.51 239.6M
2025-07-01 586.27 590.95 584.88 590.17 158.7M
2025-06-30 586.35 590.17 585.18 585.70 177.0M
2025-06-27 587.18 590.91 585.71 586.13 152.1M
2025-06-26 581.52 588.68 579.48 587.11 144.2M
2025-06-25 579.27 582.30 579.27 581.36 335.6M
2025-06-24 573.37 580.73 573.37 580.03 160.3M
2025-06-23 575.60 575.60 569.60 573.90 149.0M
2025-06-20 575.86 577.79 572.18 576.33 1,139.2M
2025-06-19 578.55 578.55 574.97 575.73 33.8M
2025-06-18 578.82 580.56 574.94 577.58 169.5M
2025-06-17 583.54 584.07 578.05 579.13 169.1M
2025-06-16 587.59 590.58 583.22 583.81 189.6M
2025-06-13 591.09 591.09 586.18 586.99 174.2M
2025-06-12 591.57 595.77 589.58 591.84 209.5M
2025-06-11 594.17 597.23 590.87 591.18 217.9M
2025-06-10 590.13 594.99 588.94 594.56 167.2M
2025-06-09 593.99 595.50 589.25 591.43 110.4M
2025-06-06 590.46 594.59 585.37 593.20 159.8M
2025-06-05 588.27 591.83 588.27 590.36 162.5M
2025-06-04 588.97 592.09 587.60 588.22 199.1M
2025-06-03 588.91 591.76 586.05 589.74 183.8M
2025-06-02 589.15 596.89 586.48 588.60 197.7M
2025-05-30 593.88 593.88 588.27 588.68 514.0M
2025-05-29 596.22 599.75 593.64 594.17 173.1M
2025-05-28 593.76 599.09 593.11 596.16 228.0M
2025-05-27 590.33 603.16 590.33 593.52 233.8M
2025-05-26 589.36 591.12 588.38 590.22 30.8M
2025-05-23 584.20 590.46 579.91 589.30 171.6M
2025-05-22 589.85 590.72 583.64 584.87 183.1M
2025-05-21 589.38 592.39 588.07 590.79 176.5M
2025-05-20 592.13 595.24 588.55 589.25 209.7M
2025-05-19 587.94 597.29 585.11 593.05 175.3M
2025-05-16 584.98 589.94 583.39 587.88 123.0M
2025-05-15 582.69 587.38 578.45 585.22 163.3M
2025-05-14 582.71 583.08 578.32 582.51 177.2M
2025-05-13 576.38 587.32 573.11 581.72 197.0M
2025-05-12 578.36 581.37 568.26 576.24 164.6M
2025-05-09 576.94 581.23 575.11 576.17 167.7M
2025-05-08 584.49 588.27 574.87 575.67 203.6M
2025-05-07 576.26 585.30 575.42 584.16 236.4M
2025-05-06 561.23 577.99 560.18 577.21 175.2M
2025-05-05 561.62 562.02 557.34 561.23 123.6M
2025-05-02 558.94 566.17 557.68 561.87 197.4M
2025-05-01 554.29 558.26 550.35 557.34 232.3M
2025-04-30 554.29 558.26 550.35 557.34 232.3M
2025-04-29 571.37 571.95 553.73 554.36 258.9M
2025-04-28 571.90 576.82 570.51 571.68 211.6M
2025-04-25 566.05 573.19 563.96 571.92 222.3M
2025-04-24 559.01 570.57 558.50 566.39 244.7M
2025-04-23 543.79 560.32 543.79 558.90 240.7M
2025-04-22 534.49 543.77 534.49 543.35 249.2M
2025-04-21 530.63 535.55 530.19 534.54 164.2M
2025-04-16 527.24 536.82 526.54 529.70 180.6M
2025-04-15 527.09 529.65 525.00 526.98 168.2M
2025-04-14 520.89 533.54 520.89 527.24 128.3M
2025-04-11 522.04 526.86 519.88 520.57 187.3M
2025-04-10 533.59 533.59 520.72 521.85 213.3M
2025-04-09 511.13 535.24 505.51 533.42 287.5M
2025-04-08 511.81 521.14 508.64 510.72 256.4M
2025-04-07 522.58 527.58 503.91 509.79 483.4M
2025-04-04 549.61 549.61 521.47 523.84 184.0M
2025-04-03 539.41 557.19 535.14 551.12 274.7M
2025-04-02 535.10 542.40 532.58 541.86 181.8M
2025-04-01 528.80 535.49 526.10 534.92 222.8M
2025-03-31 533.32 533.32 524.30 527.81 205.3M
2025-03-28 536.14 537.11 527.77 533.78 198.5M
2025-03-27 534.12 538.25 533.71 536.99 226.5M
2025-03-26 537.28 538.84 533.71 534.43 197.2M
2025-03-25 530.99 537.53 530.99 537.15 193.0M
2025-03-24 529.55 533.20 528.02 531.15 159.6M
2025-03-21 535.00 535.00 527.69 528.70 739.5M
2025-03-20 533.16 535.04 530.71 534.54 259.1M
2025-03-19 530.33 536.48 529.40 532.95 222.2M
2025-03-18 527.54 533.30 527.54 530.54 211.3M
2025-03-14 521.64 527.91 520.92 526.90 251.8M
2025-03-13 521.03 522.93 518.41 520.82 191.3M
2025-03-12 518.20 521.90 515.68 521.23 246.3M
2025-03-11 520.19 521.12 512.92 518.23 224.8M
2025-03-10 530.40 530.40 516.91 520.09 201.8M
2025-03-07 531.74 532.91 522.22 530.03 207.5M
2025-03-06 531.53 538.96 527.81 531.98 260.6M
2025-03-05 528.65 531.68 527.11 531.21 218.3M
2025-03-04 526.77 531.28 513.45 528.35 280.8M
2025-03-03 531.70 542.36 526.26 527.23 189.0M
2025-02-28 532.93 535.66 529.83 532.49 658.7M
2025-02-27 540.79 540.79 529.63 532.24 249.9M
2025-02-26 539.58 542.22 536.17 540.24 250.1M
2025-02-25 549.38 549.38 539.64 539.89 240.3M
2025-02-24 547.95 551.71 541.98 548.90 169.5M
2025-02-21 552.05 552.38 545.14 547.94 104.1M
2025-02-20 551.04 554.90 547.73 552.18 152.0M
2025-02-19 555.04 555.63 549.61 550.10 253.0M
2025-02-18 553.50 558.65 550.62 556.12 181.0M
2025-02-17 551.32 553.65 548.59 553.41 28.9M
2025-02-14 549.24 553.68 549.01 551.57 300.2M
2025-02-13 545.68 551.78 544.40 549.02 213.6M
2025-02-12 536.90 546.56 534.96 544.84 249.0M
2025-02-11 534.33 537.97 530.98 536.97 211.4M
2025-02-10 534.01 537.46 532.98 533.83 210.5M
2025-02-07 530.52 535.03 530.25 533.73 180.5M
2025-02-06 526.85 531.38 524.31 530.53 267.7M
2025-02-05 528.63 535.88 523.71 526.43 246.7M
2025-02-04 522.12 530.45 522.12 529.10 266.2M
2025-01-31 529.02 533.03 519.40 521.54 237.0M
2025-01-30 526.16 534.94 526.16 529.54 182.2M
2025-01-29 522.63 526.95 520.07 525.81 185.3M
2025-01-28 522.68 526.28 521.04 523.07 200.7M
2025-01-27 518.04 524.59 516.29 522.72 147.1M
2025-01-24 514.97 520.29 514.85 519.08 196.4M
2025-01-23 513.44 517.59 507.62 514.99 212.3M
2025-01-22 507.38 516.95 505.55 513.04 255.6M
2025-01-21 504.48 511.78 502.84 507.04 160.6M
2025-01-20 501.81 505.27 501.42 504.65 51.7M
2025-01-17 501.64 506.43 501.64 502.18 152.4M
2025-01-16 502.49 502.89 499.21 501.54 204.8M
2025-01-15 498.01 503.16 497.27 502.12 206.9M
2025-01-14 497.18 500.87 495.25 496.80 193.3M
2025-01-13 496.50 498.98 493.70 497.35 175.9M
2025-01-10 499.89 501.58 494.09 496.45 166.9M
2025-01-09 498.48 506.65 498.48 500.52 80.8M
2025-01-08 503.16 503.26 496.52 498.32 162.2M
2025-01-07 497.50 504.40 497.50 503.07 150.0M
2025-01-06 496.41 505.24 495.91 496.99 146.4M
2025-01-03 500.92 501.49 494.06 494.94 118.6M
2025-01-02 499.82 502.22 499.56 500.87 93.0M