S

IRTLG
🏛️ 멕시코 →
767.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 756.75 759.89 756.75 757.90 864.9K
07:31 757.87 758.07 756.90 756.90 47.6K
07:32 757.43 758.39 757.43 758.39 48.2K
07:33 757.10 758.02 757.10 758.02 22.9K
07:34 757.89 758.20 757.50 757.50 313.9K
07:35 757.41 757.58 757.41 757.55 53.2K
07:36 757.75 758.02 757.75 757.90 46.8K
07:37 757.90 757.94 757.90 757.93 10.0K
07:38 758.01 758.01 757.47 757.47 5.2K
07:39 757.64 760.30 757.54 760.30 61.6K
07:40 758.51 758.56 758.31 758.31 13.7K
07:41 758.47 758.47 758.19 758.19 46.9K
07:42 758.28 758.39 758.28 758.28 7.1K
07:43 759.08 760.19 759.08 760.19 84.5K
07:44 760.33 760.37 760.22 760.22 45.1K
07:45 760.15 760.15 759.51 759.51 6.3K
07:46 759.57 759.61 759.39 759.58 13.4K
07:47 759.62 760.73 759.53 760.73 124.0K
07:48 760.79 761.15 760.61 760.61 15.4K
07:49 760.58 760.77 760.22 760.22 122.0K
07:50 759.93 760.05 759.66 759.66 21.4K
07:51 759.60 759.60 758.72 758.72 18.7K
07:52 758.96 758.96 758.77 758.91 11.3K
07:53 759.73 759.73 759.12 759.15 58.3K
07:54 760.09 760.17 759.93 759.93 29.0K
07:55 760.01 760.01 759.27 759.53 36.2K
07:56 759.69 759.69 759.45 759.45 17.3K
07:57 759.48 759.48 759.35 759.35 9.3K
07:58 759.34 759.34 758.93 758.93 31.3K
07:59 758.90 758.97 758.82 758.82 55.9K
08:00 759.13 759.26 758.78 759.26 70.3K
08:01 759.25 759.25 758.78 758.87 30.0K
08:02 758.91 758.91 758.35 758.35 33.9K
08:03 758.44 758.70 758.44 758.70 73.6K
08:04 758.74 758.74 758.34 758.64 184.2K
08:05 758.85 758.98 758.85 758.98 12.7K
08:06 758.90 759.08 758.90 758.97 58.7K
08:07 758.93 758.99 758.93 758.99 15.7K
08:08 758.58 758.58 758.45 758.45 57.8K
08:09 758.50 758.53 758.43 758.53 27.5K
08:10 758.78 759.50 758.78 759.50 69.0K
08:11 759.51 759.52 759.45 759.45 9.8K
08:12 759.43 759.43 759.29 759.33 24.8K
08:13 759.42 759.73 759.21 759.21 33.7K
08:14 759.87 759.87 759.62 759.67 121.3K
08:15 759.75 759.87 759.69 759.87 132.9K
08:16 759.76 760.02 759.76 759.92 71.8K
08:17 760.13 760.13 760.06 760.07 74.4K
08:18 760.20 761.53 760.20 761.40 171.9K
08:19 761.05 761.47 761.05 761.30 33.7K
08:20 761.09 761.11 761.02 761.02 38.0K
08:21 760.99 760.99 760.59 760.59 84.5K
08:22 760.55 760.91 760.55 760.91 37.8K
08:23 761.47 761.47 760.92 761.34 143.6K
08:24 761.37 761.44 761.33 761.35 19.0K
08:25 761.25 761.25 761.12 761.12 38.2K
08:26 761.04 761.04 760.90 760.90 80.9K
08:27 760.96 760.96 760.68 760.68 6.1K
08:28 760.63 760.80 760.57 760.77 24.8K
08:29 760.63 760.84 760.63 760.67 52.1K
08:30 760.55 760.55 760.41 760.41 35.8K
08:31 760.35 760.35 760.28 760.28 24.8K
08:32 760.23 760.41 760.23 760.31 43.4K
08:33 760.23 760.23 760.03 760.17 34.3K
08:34 760.05 760.18 760.05 760.12 27.6K
08:35 760.01 760.06 759.91 759.91 32.6K
08:36 759.78 760.14 759.22 760.14 142.6K
08:37 760.13 760.79 760.13 760.79 53.6K
08:38 760.72 761.22 760.72 761.22 112.4K
08:39 761.19 761.38 761.19 761.38 56.6K
08:40 761.21 761.41 761.21 761.38 52.8K
08:41 761.12 761.42 761.12 761.37 32.0K
08:42 761.22 761.22 760.94 760.94 108.2K
08:43 761.00 761.01 760.77 760.81 64.1K
08:44 760.73 760.87 760.59 760.71 44.5K
08:45 760.89 762.27 760.89 762.22 186.3K
08:46 762.21 762.36 762.09 762.11 191.1K
08:47 762.29 764.06 762.29 763.22 309.0K
08:48 763.12 763.12 762.96 762.96 184.2K
08:49 763.14 763.24 762.95 762.95 105.8K
08:50 763.91 763.91 763.27 763.86 138.1K
08:51 763.55 763.64 763.51 763.64 24.3K
08:52 763.67 763.67 762.83 762.83 352.2K
08:53 762.83 762.83 762.61 762.65 23.4K
08:54 762.89 762.89 762.89 762.89 30.5K
08:55 762.96 762.96 762.89 762.91 49.2K
08:56 762.90 762.90 762.59 762.71 69.7K
08:57 762.47 762.97 762.47 762.84 46.7K
08:58 762.82 762.82 762.35 762.35 24.8K
08:59 762.29 762.50 762.29 762.50 10.2K
09:00 762.47 762.47 762.45 762.47 42.0K
09:01 762.43 762.48 762.43 762.43 28.9K
09:02 762.44 762.44 762.18 762.20 14.0K
09:03 762.20 762.24 762.15 762.24 42.5K
09:04 762.33 762.33 762.22 762.22 6.4K
09:05 762.04 762.34 762.04 762.34 31.1K
09:06 762.31 762.31 762.07 762.07 24.5K
09:07 762.05 762.05 761.90 761.92 10.2K
09:08 761.70 761.72 761.57 761.57 12.4K
09:09 761.60 761.64 761.52 761.52 26.9K
09:10 761.42 761.42 761.38 761.38 27.4K
09:11 761.57 761.69 761.57 761.67 31.7K
09:12 761.61 761.81 761.61 761.65 266.5K
09:13 761.48 761.48 761.28 761.30 61.5K
09:14 761.48 761.60 761.48 761.57 42.9K
09:15 761.60 761.73 761.58 761.71 12.4K
09:16 761.59 761.59 761.51 761.51 19.9K
09:17 761.60 761.61 761.55 761.55 48.3K
09:18 761.55 761.69 761.55 761.60 26.6K
09:19 761.62 761.86 761.62 761.86 70.5K
09:20 761.79 761.79 761.69 761.72 16.0K
09:21 761.72 761.79 761.38 761.38 34.6K
09:22 761.35 761.37 761.32 761.32 53.3K
09:23 761.39 761.75 761.39 761.75 75.7K
09:24 761.84 761.84 761.75 761.79 55.5K
09:25 761.72 761.76 761.69 761.76 43.2K
09:26 761.72 761.78 761.72 761.76 22.1K
09:27 761.65 761.67 761.64 761.67 16.3K
09:28 761.54 761.56 761.50 761.56 21.0K
09:29 761.68 761.87 761.63 761.87 98.1K
09:30 761.87 761.91 761.87 761.91 1,051.3K
09:31 762.11 762.15 761.97 762.09 40.0K
09:32 761.60 761.78 761.60 761.67 53.2K
09:33 761.74 761.74 761.65 761.65 25.0K
09:34 761.74 761.78 761.63 761.78 144.6K
09:35 761.90 762.04 761.89 762.04 15.2K
09:36 762.05 762.18 762.05 762.08 40.0K
09:37 761.97 762.01 761.91 761.91 14.9K
09:38 761.90 761.90 761.79 761.79 103.3K
09:39 761.73 761.73 761.42 761.42 54.7K
09:40 761.37 761.49 761.37 761.49 53.4K
09:41 761.26 761.35 761.26 761.35 105.0K
09:42 761.26 761.26 761.14 761.14 60.1K
09:43 761.63 761.63 761.41 761.50 77.2K
09:44 761.51 761.56 761.40 761.48 53.9K
09:45 761.43 761.50 761.24 761.50 63.8K
09:46 761.55 761.56 761.41 761.41 13.2K
09:47 761.40 761.57 761.40 761.57 12.0K
09:48 761.63 761.63 761.51 761.51 35.2K
09:49 761.53 761.53 761.21 761.33 1,554.4K
09:50 761.36 761.36 761.32 761.33 92.3K
09:51 761.28 761.40 761.28 761.37 68.4K
09:52 761.35 761.35 761.05 761.05 51.5K
09:53 761.08 761.11 760.89 760.90 63.6K
09:54 760.89 761.10 760.89 761.10 67.5K
09:55 761.08 761.08 760.85 760.85 26.0K
09:56 760.84 760.96 760.83 760.96 29.0K
09:57 760.96 760.96 760.94 760.94 15.5K
09:58 761.03 761.05 760.96 760.96 74.4K
09:59 760.90 761.07 760.86 761.07 28.9K
10:00 761.02 761.05 760.94 760.94 39.5K
10:01 761.00 761.12 761.00 761.12 48.5K
10:02 760.99 761.00 760.94 760.96 54.7K
10:03 760.89 761.21 760.89 761.21 19.1K
10:04 761.19 761.21 761.18 761.20 49.3K
10:05 761.14 761.29 761.14 761.15 72.6K
10:06 761.16 761.21 761.16 761.20 20.2K
10:07 761.15 761.45 761.15 761.45 69.6K
10:08 761.45 761.45 761.33 761.35 25.6K
10:09 761.24 761.25 761.21 761.24 19.3K
10:10 761.21 761.21 761.16 761.16 41.5K
10:11 761.12 761.19 761.07 761.07 45.8K
10:12 761.04 761.10 761.04 761.06 32.9K
10:13 760.85 760.85 760.69 760.69 43.7K
10:14 760.82 760.82 760.54 760.54 25.3K
10:15 760.59 760.65 760.57 760.65 77.2K
10:16 760.52 760.52 760.31 760.40 161.3K
10:17 760.20 760.40 760.20 760.39 67.9K
10:18 760.37 760.42 760.35 760.40 32.2K
10:19 760.33 760.33 760.12 760.12 146.0K
10:20 760.10 760.10 759.91 760.08 96.3K
10:21 760.12 760.28 760.12 760.28 45.2K
10:22 760.16 760.18 760.16 760.16 29.4K
10:23 760.14 760.48 760.14 760.48 63.0K
10:24 760.27 760.27 760.19 760.19 31.0K
10:25 760.20 760.33 760.20 760.33 28.2K
10:26 760.31 760.54 760.31 760.54 31.9K
10:27 760.46 760.68 760.46 760.66 30.0K
10:28 760.71 760.75 760.71 760.75 15.3K
10:29 760.71 760.87 760.71 760.76 85.1K
10:30 760.89 761.19 760.89 760.97 368.3K
10:31 760.74 760.76 760.69 760.73 173.4K
10:32 760.78 760.78 760.53 760.53 41.6K
10:33 760.61 760.67 760.61 760.65 23.7K
10:34 760.61 760.61 760.47 760.48 36.6K
10:35 760.43 760.57 760.38 760.57 36.9K
10:36 760.47 760.63 760.47 760.63 37.4K
10:37 760.41 760.54 760.40 760.40 30.3K
10:38 760.36 760.45 760.36 760.42 51.2K
10:39 760.46 760.53 760.25 760.25 76.2K
10:40 760.37 760.37 760.32 760.32 33.7K
10:41 760.43 760.44 760.13 760.13 69.3K
10:42 760.12 760.27 760.08 760.27 56.9K
10:43 760.26 760.26 760.14 760.14 32.2K
10:44 760.13 760.37 760.09 760.28 62.9K
10:45 760.32 760.32 760.23 760.23 40.3K
10:46 760.10 760.41 760.10 760.41 57.2K
10:47 760.36 760.47 760.35 760.47 13.6K
10:48 760.37 760.46 760.36 760.46 23.9K
10:49 760.75 760.75 760.39 760.39 15.8K
10:50 760.42 760.45 760.30 760.30 12.5K
10:51 760.47 760.57 760.47 760.57 47.3K
10:52 760.56 760.61 760.54 760.61 20.1K
10:53 760.58 760.58 760.48 760.48 27.7K
10:54 760.44 760.66 760.44 760.66 29.3K
10:55 760.82 760.82 760.70 760.73 89.1K
10:56 760.65 760.84 760.65 760.68 105.8K
10:57 760.72 760.72 760.57 760.71 24.7K
10:58 760.69 760.69 760.56 760.56 17.2K
10:59 760.58 760.74 760.51 760.74 33.4K
11:00 760.60 760.65 760.44 760.44 32.9K
11:01 760.47 760.49 760.17 760.17 41.7K
11:02 760.09 760.09 759.87 759.88 70.9K
11:03 759.66 759.66 759.43 759.43 67.2K
11:04 759.47 759.59 759.47 759.59 46.0K
11:05 759.61 759.61 759.59 759.60 29.2K
11:06 759.47 759.47 759.32 759.32 52.5K
11:07 759.52 759.52 759.34 759.34 48.0K
11:08 759.52 759.52 759.35 759.46 47.2K
11:09 759.23 759.38 759.14 759.14 56.2K
11:10 759.10 759.20 759.08 759.20 36.2K
11:11 759.40 759.40 759.27 759.27 37.6K
11:12 759.33 759.44 759.33 759.33 31.4K
11:13 759.28 759.28 758.88 758.88 23.2K
11:14 758.97 758.97 758.88 758.97 31.4K
11:15 759.04 759.04 758.90 758.90 28.4K
11:16 759.12 759.41 759.12 759.41 16.8K
11:17 759.31 759.59 759.31 759.59 29.7K
11:18 759.60 759.66 759.60 759.66 22.9K
11:19 759.65 759.69 759.58 759.62 23.4K
11:20 759.51 759.64 759.51 759.64 18.6K
11:21 759.78 759.78 759.50 759.53 28.6K
11:22 759.54 759.69 759.54 759.68 31.3K
11:23 759.70 759.88 759.52 759.88 45.3K
11:24 759.89 759.93 759.80 759.93 116.0K
11:25 759.94 759.94 759.79 759.90 94.4K
11:26 759.92 760.03 759.92 760.03 45.3K
11:27 759.83 759.94 759.83 759.93 19.9K
11:28 759.92 759.92 759.84 759.84 16.5K
11:29 759.92 759.93 759.88 759.93 121.8K
11:30 759.85 760.02 759.85 760.02 86.1K
11:31 760.01 760.01 759.94 760.01 75.9K
11:32 760.02 760.09 759.94 759.94 61.4K
11:33 759.96 760.04 759.93 760.04 47.3K
11:34 760.05 760.08 760.03 760.04 15.1K
11:35 760.07 760.19 760.07 760.07 18.5K
11:36 760.07 760.11 760.07 760.11 26.5K
11:37 759.96 759.96 759.86 759.91 41.5K
11:38 759.95 759.99 759.92 759.92 31.1K
11:39 759.94 759.94 759.84 759.92 24.2K
11:40 759.83 759.83 759.50 759.57 48.1K
11:41 759.63 759.67 759.63 759.63 36.6K
11:42 759.68 759.93 759.68 759.80 29.3K
11:43 759.87 759.93 759.83 759.84 35.0K
11:44 759.96 760.03 759.80 759.80 37.1K
11:45 759.79 759.79 759.59 759.59 636.4K
11:46 759.59 759.59 759.37 759.54 110.3K
11:47 759.61 759.62 759.46 759.62 59.1K
11:48 759.56 759.65 759.50 759.56 32.4K
11:49 759.43 759.57 759.43 759.57 55.9K
11:50 759.58 759.58 759.35 759.35 52.1K
11:51 759.49 759.69 759.46 759.46 267.1K
11:52 759.28 759.49 759.28 759.49 133.4K
11:53 759.52 759.52 759.42 759.42 74.2K
11:54 759.42 759.64 759.40 759.64 64.7K
11:55 759.55 759.60 759.53 759.60 29.3K
11:56 759.62 759.76 759.61 759.76 70.3K
11:57 759.88 760.15 759.88 760.13 45.6K
11:58 760.14 760.14 760.07 760.07 36.6K
11:59 760.14 760.21 760.14 760.21 55.9K
12:00 760.28 760.63 760.28 760.63 85.5K
12:01 760.79 761.47 760.79 761.47 191.8K
12:02 761.75 762.01 761.69 761.69 251.3K
12:03 761.65 761.78 761.62 761.78 108.2K
12:04 761.72 762.02 761.72 762.02 94.5K
12:05 762.00 762.03 761.62 761.62 1,451.4K
12:06 761.59 761.59 761.52 761.55 113.4K
12:07 761.33 761.63 761.30 761.63 86.1K
12:08 761.55 762.00 761.55 762.00 71.5K
12:09 762.21 762.44 762.17 762.44 74.4K
12:10 762.46 762.63 762.30 762.30 87.5K
12:11 762.41 762.41 762.28 762.29 67.7K
12:12 762.31 762.39 762.29 762.29 82.2K
12:13 762.44 762.44 762.39 762.42 91.1K
12:14 762.41 762.47 762.11 762.30 140.9K
12:15 762.97 762.97 762.76 762.80 99.3K
12:16 762.71 762.84 762.69 762.69 70.8K
12:17 762.82 762.82 762.61 762.61 96.7K
12:18 762.55 762.55 762.38 762.50 88.1K
12:19 762.43 762.43 762.33 762.33 91.0K
12:20 762.26 762.40 762.26 762.27 102.5K
12:21 762.03 762.24 761.98 762.24 61.1K
12:22 762.10 762.11 761.83 761.83 74.7K
12:23 762.03 762.24 762.00 762.04 84.5K
12:24 762.16 762.33 762.11 762.11 75.8K
12:25 761.67 761.92 761.67 761.92 99.4K
12:26 761.95 761.95 761.50 761.82 98.9K
12:27 761.58 761.58 761.46 761.58 112.2K
12:28 761.53 761.79 761.49 761.79 76.8K
12:29 761.77 761.77 761.25 761.25 83.8K
12:30 761.30 761.30 761.13 761.13 82.0K
12:31 761.08 761.51 761.08 761.51 87.5K
12:32 761.70 761.70 761.53 761.53 228.2K
12:33 761.60 761.93 761.60 761.93 256.9K
12:34 761.68 762.20 761.68 762.20 100.3K
12:35 762.05 762.29 761.82 762.29 612.1K
12:36 762.11 762.27 761.93 762.27 135.9K
12:37 762.29 762.39 761.94 762.39 58.7K
12:38 762.08 762.18 762.07 762.07 134.2K
12:39 762.15 762.15 761.88 761.88 68.5K
12:40 762.21 762.33 762.21 762.21 127.2K
12:41 762.22 762.23 762.13 762.23 134.1K
12:42 762.41 762.49 762.27 762.49 114.2K
12:43 762.52 762.64 762.40 762.40 410.0K
12:44 761.90 762.13 761.90 762.13 91.5K
12:45 762.07 762.07 761.74 761.89 92.0K
12:46 761.75 761.81 761.73 761.81 129.6K
12:47 762.05 762.05 761.78 761.78 95.3K
12:48 761.94 761.94 761.71 761.71 110.0K
12:49 761.91 762.13 761.90 762.13 209.8K
12:50 762.11 762.11 761.91 762.08 83.1K
12:51 762.13 762.37 762.13 762.34 141.4K
12:52 762.37 762.37 761.96 761.96 180.3K
12:53 761.97 762.19 761.97 762.19 81.0K
12:54 762.19 762.28 762.19 762.27 221.2K
12:55 762.50 762.50 762.31 762.39 95.1K
12:56 762.29 762.31 762.21 762.28 103.6K
12:57 762.04 762.04 761.69 761.71 79.0K
12:58 761.89 761.93 761.74 761.82 91.6K
12:59 761.95 762.00 761.83 761.83 99.5K
13:00 761.94 761.94 761.71 761.71 207.0K
13:01 761.68 761.82 761.66 761.77 111.8K
13:02 761.67 761.95 761.67 761.95 80.5K
13:03 761.95 761.95 761.87 761.88 107.9K
13:04 761.73 761.82 761.63 761.82 77.0K
13:05 761.71 761.74 761.60 761.74 141.2K
13:06 761.79 761.81 761.79 761.79 91.5K
13:07 761.92 761.96 761.81 761.96 89.0K
13:08 761.97 762.16 761.97 762.11 216.8K
13:09 762.06 762.15 762.00 762.00 72.1K
13:10 762.26 762.39 762.25 762.34 293.6K
13:11 762.60 762.65 762.32 762.32 68.1K
13:12 762.33 762.43 762.33 762.43 67.1K
13:13 762.61 762.65 762.58 762.58 114.8K
13:14 762.57 762.67 762.55 762.67 69.1K
13:15 762.61 762.61 762.30 762.30 188.7K
13:16 762.33 762.52 762.33 762.52 75.7K
13:17 762.50 762.50 762.09 762.09 155.2K
13:18 762.10 762.26 762.05 762.26 116.9K
13:19 762.30 762.42 762.28 762.42 135.6K
13:20 762.42 762.69 762.42 762.69 121.0K
13:21 762.56 762.57 762.47 762.57 121.6K
13:22 762.12 762.41 762.12 762.29 185.6K
13:23 762.21 762.22 761.92 762.22 350.4K
13:24 762.23 762.23 762.11 762.11 211.4K
13:25 762.08 762.09 761.98 762.09 135.6K
13:26 761.97 762.11 761.83 762.11 244.5K
13:27 762.14 762.42 762.14 762.42 547.4K
13:28 762.55 762.64 762.55 762.63 260.9K
13:29 762.67 762.84 762.65 762.65 805.7K
13:30 762.55 762.55 762.16 762.16 206.7K
13:31 762.28 762.55 762.28 762.55 165.8K
13:32 762.28 762.28 762.10 762.10 287.8K
13:33 762.14 762.22 761.92 761.92 486.1K
13:34 761.91 762.32 761.91 762.25 335.5K
13:35 762.13 762.19 761.97 761.97 309.9K
13:36 762.14 762.24 762.07 762.24 110.0K
13:37 762.26 762.26 762.14 762.21 183.5K
13:38 762.35 762.53 761.95 762.51 398.8K
13:39 762.46 762.61 762.46 762.55 856.7K
13:40 762.61 762.61 761.83 761.83 979.2K
13:41 761.35 761.51 761.14 761.35 722.2K
13:42 761.08 761.81 761.08 761.81 1,785.3K
13:43 761.95 761.95 761.61 761.61 505.9K
13:44 761.54 761.54 761.32 761.32 861.8K
13:45 761.38 761.74 761.38 761.74 564.0K
13:46 761.77 761.94 761.77 761.94 795.5K
13:47 761.94 762.02 761.89 761.99 672.6K
13:48 761.87 761.92 761.79 761.91 705.9K
13:49 761.93 761.93 761.70 761.70 718.3K
13:50 761.66 761.66 761.41 761.41 1,573.3K
13:51 761.37 761.37 761.17 761.30 981.1K
13:52 761.26 761.47 761.24 761.47 628.6K
13:53 761.41 761.56 761.41 761.56 702.7K
13:54 761.68 761.72 761.68 761.72 981.6K
13:55 761.75 761.91 761.75 761.87 1,067.9K
13:56 761.97 761.98 761.87 761.91 1,209.9K
13:57 761.82 761.87 761.70 761.80 1,045.0K
13:58 761.89 761.89 761.59 761.86 1,023.6K
13:59 761.77 762.09 761.77 762.04 1,203.9K
14:00 761.84 761.84 761.84 761.84 66,551.7K
14:01 761.84 761.84 761.84 761.84 0.0K
14:02 761.84 761.84 761.84 761.84 0.0K
14:03 761.84 761.84 761.84 761.84 0.0K
14:04 761.84 761.84 761.84 761.84 0.0K
14:05 761.84 761.84 761.84 761.84 0.0K
14:06 761.84 761.84 761.84 761.84 0.0K
14:07 761.84 761.84 761.84 761.84 0.0K
14:08 761.84 761.84 761.84 761.84 0.0K
14:09 761.84 761.84 761.84 761.84 0.0K
14:10 761.84 761.84 761.84 761.84 0.0K
14:11 761.84 761.84 761.84 761.84 0.0K
14:12 761.84 761.84 761.84 761.84 0.0K
14:13 761.84 761.84 761.84 761.84 0.0K
14:14 761.84 761.84 761.84 761.84 0.0K
14:15 761.84 761.84 761.84 761.84 0.0K
14:16 761.84 761.84 761.84 761.84 0.0K
14:17 761.84 761.84 761.84 761.84 0.0K
14:18 761.84 761.84 761.84 761.84 0.0K
14:19 761.84 761.84 761.84 761.84 0.0K
14:20 761.84 761.84 761.84 761.84 0.0K
14:21 761.84 761.84 761.84 761.84 0.0K
14:22 761.84 761.84 761.67 761.67 0.0K
14:23 761.67 761.67 761.67 761.67 0.0K
14:24 761.67 761.67 761.67 761.67 0.0K
14:25 761.67 761.67 761.67 761.67 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 760.30 771.43 760.30 767.47 129.9M
2025-09-26 756.75 764.06 756.75 761.67 121.8M
2025-09-25 754.31 760.71 752.79 756.47 100.3M
2025-09-24 762.92 766.11 753.27 755.62 140.8M
2025-09-23 757.28 763.11 756.00 760.35 122.3M
2025-09-22 750.05 757.89 748.01 756.95 74.6M
2025-09-19 750.69 754.46 747.21 749.94 629.6M
2025-09-18 755.03 755.03 746.41 751.44 160.8M
2025-09-17 757.37 761.52 752.65 754.89 150.4M
2025-09-15 753.19 760.11 751.00 759.60 82.6M
2025-09-12 747.91 752.76 747.18 751.39 117.0M
2025-09-11 735.63 752.07 734.98 747.53 157.7M
2025-09-10 738.47 742.58 732.86 733.48 119.8M
2025-09-09 739.22 741.26 736.20 738.86 119.8M
2025-09-08 736.90 738.89 733.18 738.10 123.1M
2025-09-05 731.25 738.47 731.25 737.18 154.9M
2025-09-04 723.86 730.27 720.41 729.39 134.3M
2025-09-03 730.24 733.29 723.05 723.76 154.7M
2025-09-02 722.08 731.60 716.16 730.66 123.5M
2025-09-01 718.12 722.75 713.17 720.79 13.2M
2025-08-29 725.28 725.28 718.63 719.31 136.3M
2025-08-28 720.95 729.88 719.40 724.74 120.2M
2025-08-27 716.20 721.41 710.39 720.47 146.4M
2025-08-26 722.63 723.35 714.79 717.25 306.6M
2025-08-25 730.04 730.38 721.43 722.36 101.1M
2025-08-22 720.75 731.82 720.57 729.81 238.6M
2025-08-21 715.53 723.53 715.53 721.78 157.3M
2025-08-20 719.70 719.71 715.33 716.03 87.5M
2025-08-19 716.35 720.70 716.35 719.53 113.0M
2025-08-18 718.68 719.93 714.34 717.26 109.5M
2025-08-15 714.02 720.13 714.02 718.10 66.5M
2025-08-14 714.83 717.51 711.30 714.95 72.9M
2025-08-13 719.69 721.79 715.71 717.55 126.5M
2025-08-12 714.00 721.13 713.18 718.73 126.7M
2025-08-11 710.70 715.85 710.70 714.55 95.8M
2025-08-08 713.55 715.13 710.37 711.20 80.3M
2025-08-07 697.79 713.83 697.79 713.08 137.6M
2025-08-06 699.15 707.63 698.38 699.03 119.1M
2025-08-05 693.33 701.09 693.33 699.77 96.1M
2025-08-04 697.17 698.58 693.27 694.80 143.7M
2025-08-01 707.21 707.21 697.17 697.72 119.4M
2025-07-31 703.45 709.17 700.40 706.05 128.5M
2025-07-30 710.60 713.32 703.36 705.62 139.8M
2025-07-29 701.64 713.08 694.68 711.08 112.8M
2025-07-28 707.71 707.71 696.76 702.12 134.7M
2025-07-25 701.25 707.60 700.39 706.63 103.8M
2025-07-24 696.80 703.00 693.55 702.32 157.2M
2025-07-23 684.07 694.13 683.17 693.05 243.3M
2025-07-22 685.83 686.34 677.50 680.89 207.0M
2025-07-21 690.33 691.91 683.43 684.12 180.6M
2025-07-18 694.10 694.10 687.56 689.32 144.0M
2025-07-17 688.91 695.46 688.61 693.78 180.8M
2025-07-16 688.74 692.90 688.21 690.08 135.7M
2025-07-15 689.38 693.37 686.36 690.00 146.5M
2025-07-14 691.42 692.84 684.69 687.79 115.1M
2025-07-11 693.09 694.77 685.50 691.76 116.2M
2025-07-10 693.45 694.98 689.68 693.92 131.6M
2025-07-09 700.80 701.93 693.21 694.34 134.0M
2025-07-08 702.50 704.37 695.44 701.18 101.7M
2025-07-07 710.46 711.50 703.01 704.01 98.4M
2025-07-04 709.91 711.77 707.73 709.89 12.8M
2025-07-03 716.23 720.56 708.49 709.13 104.8M
2025-07-02 708.72 718.94 708.72 717.13 174.8M
2025-07-01 702.85 708.93 700.34 708.55 124.7M
2025-06-30 703.21 710.07 702.18 703.53 127.9M
2025-06-27 705.89 709.97 703.65 704.62 110.8M
2025-06-26 697.33 707.83 694.74 705.79 98.3M
2025-06-25 692.89 699.42 692.89 697.54 139.4M
2025-06-24 686.53 695.55 686.53 694.38 88.9M
2025-06-23 686.14 687.82 679.56 686.38 99.9M
2025-06-20 685.88 691.99 683.65 688.61 837.3M
2025-06-19 695.20 696.81 684.45 685.22 16.7M
2025-06-18 690.99 696.03 690.15 694.80 128.4M
2025-06-17 695.00 696.43 689.08 691.30 124.0M
2025-06-16 700.53 705.29 694.88 695.86 144.9M
2025-06-13 703.17 703.17 695.33 699.73 130.3M
2025-06-12 702.58 707.49 699.45 704.73 113.4M
2025-06-11 707.12 711.98 702.99 703.50 161.6M
2025-06-10 703.25 708.79 702.28 707.55 128.3M
2025-06-09 709.21 710.11 703.56 704.08 80.8M
2025-06-06 704.36 709.59 695.94 708.19 125.0M
2025-06-05 703.08 708.50 703.08 705.23 130.0M
2025-06-04 703.77 708.62 702.38 703.26 159.2M
2025-06-03 705.09 707.10 703.01 704.91 141.7M
2025-06-02 709.92 716.12 705.11 705.78 147.0M
2025-05-30 721.64 721.64 707.26 708.00 384.1M
2025-05-29 722.69 726.97 720.77 722.50 121.0M
2025-05-28 721.42 727.03 719.45 723.46 148.1M
2025-05-27 716.95 736.00 714.93 719.98 180.0M
2025-05-26 715.68 718.68 713.17 716.34 19.8M
2025-05-23 704.16 716.97 699.14 716.04 136.1M
2025-05-22 712.08 714.74 706.03 707.28 143.1M
2025-05-21 710.46 714.76 707.62 713.97 117.2M
2025-05-20 712.73 717.72 710.12 710.81 154.9M
2025-05-19 706.95 718.54 704.00 713.75 130.4M
2025-05-16 708.05 710.07 702.99 706.65 88.3M
2025-05-15 702.53 708.55 697.87 707.39 111.6M
2025-05-14 700.50 704.15 696.76 703.27 119.8M
2025-05-13 692.39 704.76 689.43 700.13 137.2M
2025-05-12 693.69 695.27 681.02 692.27 118.9M
2025-05-09 692.80 697.16 686.24 687.44 124.7M
2025-05-08 707.51 712.57 690.95 692.34 142.5M
2025-05-07 700.60 710.38 698.16 707.51 177.3M
2025-05-06 681.55 702.52 679.27 701.43 121.2M
2025-05-05 682.11 685.42 677.45 682.67 79.1M
2025-05-02 692.30 692.30 678.60 682.95 141.5M
2025-05-01 679.21 687.29 673.52 686.34 158.5M
2025-04-30 679.21 687.29 673.52 686.34 158.5M
2025-04-29 696.20 698.18 678.03 679.48 177.2M
2025-04-28 691.48 701.56 689.47 696.74 144.9M
2025-04-25 687.01 691.84 683.37 690.49 168.4M
2025-04-24 681.35 691.02 678.13 687.00 176.6M
2025-04-23 672.02 690.35 672.02 680.74 174.8M
2025-04-22 655.10 672.04 655.10 671.24 192.0M
2025-04-21 647.20 658.13 647.20 656.17 129.6M
2025-04-16 643.75 650.97 642.05 645.95 119.0M
2025-04-15 635.82 645.32 634.62 642.87 124.2M
2025-04-14 626.61 641.56 626.61 637.06 90.4M
2025-04-11 627.98 634.98 625.03 625.77 144.0M
2025-04-10 640.14 640.14 625.91 627.71 150.2M
2025-04-09 612.74 643.40 607.05 640.97 210.4M
2025-04-08 616.22 624.56 609.44 611.69 176.8M
2025-04-07 622.55 629.39 605.28 613.92 187.0M
2025-04-04 650.77 650.77 620.24 623.99 127.4M
2025-04-03 648.83 664.67 643.31 655.09 185.4M
2025-04-02 646.54 654.14 643.80 653.45 127.6M
2025-04-01 637.32 648.35 633.50 647.67 126.4M
2025-03-31 645.55 645.55 634.02 636.99 148.6M
2025-03-28 649.41 651.82 641.26 647.05 120.7M
2025-03-27 640.19 651.87 638.56 650.98 170.0M
2025-03-26 646.71 646.71 639.32 640.29 144.4M
2025-03-25 639.08 646.47 639.08 645.70 143.0M
2025-03-24 641.37 643.82 638.16 639.09 116.4M
2025-03-21 646.50 646.50 638.89 640.15 450.1M
2025-03-20 645.48 646.70 642.96 645.53 155.6M
2025-03-19 640.53 648.14 640.13 644.99 168.2M
2025-03-18 638.51 644.76 638.27 640.93 148.1M
2025-03-14 633.60 637.59 632.83 636.02 177.8M
2025-03-13 635.47 640.13 632.24 632.64 132.8M
2025-03-12 628.61 636.42 626.94 635.62 165.6M
2025-03-11 631.09 632.04 624.96 628.14 161.9M
2025-03-10 643.98 643.98 626.87 630.89 139.5M
2025-03-07 642.13 644.23 630.37 643.44 148.5M
2025-03-06 641.62 650.91 637.48 643.21 193.5M
2025-03-05 638.29 642.16 636.84 641.62 146.6M
2025-03-04 631.11 641.40 619.64 637.97 182.8M
2025-03-03 634.55 649.38 632.86 633.67 119.1M
2025-02-28 642.27 643.63 634.08 635.43 371.6M
2025-02-27 649.81 650.54 639.57 641.68 184.6M
2025-02-26 644.40 649.33 642.46 646.73 193.4M
2025-02-25 651.61 651.61 641.68 643.48 184.8M
2025-02-24 653.12 654.54 645.92 650.23 117.3M
2025-02-21 654.66 655.48 648.47 651.82 56.2M
2025-02-20 651.69 657.34 649.89 654.68 91.0M
2025-02-19 658.01 658.01 650.94 652.57 154.7M
2025-02-18 654.70 660.10 651.07 658.11 123.0M
2025-02-17 651.41 656.57 651.24 655.57 15.8M
2025-02-14 653.07 655.29 649.83 651.88 231.7M
2025-02-13 650.55 656.37 649.45 653.52 152.7M
2025-02-12 644.96 653.40 639.01 651.33 197.2M
2025-02-11 638.85 647.96 634.53 646.48 167.9M
2025-02-10 637.33 643.82 636.90 639.24 159.9M
2025-02-07 634.85 639.39 634.72 636.52 130.1M
2025-02-06 618.42 636.87 618.42 635.17 223.0M
2025-02-05 622.27 631.60 617.08 618.12 185.7M
2025-02-04 617.47 625.45 614.92 622.46 201.3M
2025-01-31 623.13 627.84 613.43 614.88 177.8M
2025-01-30 619.81 628.01 619.19 623.49 135.3M
2025-01-29 619.84 620.99 614.36 618.46 141.9M
2025-01-28 623.52 625.89 619.66 620.25 143.6M
2025-01-27 616.95 625.74 616.06 623.35 109.1M
2025-01-24 615.22 621.05 615.02 619.09 141.1M
2025-01-23 614.07 618.64 605.73 615.23 141.4M
2025-01-22 608.87 619.08 604.12 613.66 189.8M
2025-01-21 606.82 609.65 604.69 608.19 120.6M
2025-01-20 601.04 608.43 600.44 606.64 27.3M
2025-01-17 601.93 608.37 600.46 600.92 118.7M
2025-01-16 607.88 608.81 600.41 601.64 154.4M
2025-01-15 604.91 608.10 604.19 607.18 161.8M
2025-01-14 604.13 606.82 601.90 603.38 144.9M
2025-01-13 601.09 604.59 596.42 603.44 137.0M
2025-01-10 601.00 604.98 598.39 600.75 114.6M
2025-01-09 600.17 612.24 600.17 602.00 47.4M
2025-01-08 605.31 605.47 597.44 600.06 118.4M
2025-01-07 600.63 607.54 599.73 604.89 106.4M
2025-01-06 595.71 607.23 594.81 599.60 101.1M
2025-01-03 604.73 605.11 591.99 592.83 84.1M
2025-01-02 604.01 609.36 602.57 604.49 59.6M