S

UM
🏛️ 멕시코 →
5,446.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 5,426.38 5,427.26 5,426.38 5,427.26 0.0K
07:31 5,427.23 5,427.23 5,426.67 5,426.88 0.0K
07:32 5,427.17 5,428.14 5,427.17 5,428.00 0.0K
07:33 5,429.00 5,429.80 5,428.79 5,429.32 0.0K
07:34 5,429.82 5,430.27 5,429.03 5,430.12 0.0K
07:35 5,429.80 5,432.39 5,429.80 5,432.27 0.0K
07:36 5,430.68 5,430.77 5,428.82 5,428.82 0.0K
07:37 5,429.12 5,429.12 5,426.79 5,426.79 0.0K
07:38 5,427.05 5,427.67 5,425.20 5,425.20 0.0K
07:39 5,426.94 5,428.14 5,426.94 5,427.61 0.0K
07:40 5,426.79 5,428.59 5,426.38 5,428.12 0.0K
07:41 5,427.73 5,428.44 5,427.11 5,427.56 0.0K
07:42 5,428.44 5,429.91 5,428.44 5,429.91 0.0K
07:43 5,430.50 5,431.68 5,429.32 5,431.68 0.0K
07:44 5,429.91 5,432.57 5,429.91 5,432.39 0.0K
07:45 5,432.80 5,432.80 5,430.86 5,431.83 0.0K
07:46 5,432.10 5,433.13 5,431.68 5,432.48 0.0K
07:47 5,433.54 5,433.54 5,431.83 5,432.57 0.0K
07:48 5,432.42 5,432.72 5,431.09 5,431.68 0.0K
07:49 5,431.51 5,431.74 5,430.50 5,431.36 0.0K
07:50 5,430.80 5,430.80 5,429.47 5,429.97 0.0K
07:51 5,426.82 5,429.24 5,426.82 5,428.79 0.0K
07:52 5,429.50 5,429.80 5,429.50 5,429.68 0.0K
07:53 5,427.41 5,427.85 5,426.23 5,427.85 0.0K
07:54 5,427.67 5,429.06 5,427.67 5,429.06 0.0K
07:55 5,427.97 5,427.97 5,426.76 5,426.76 0.0K
07:56 5,426.17 5,426.35 5,426.17 5,426.35 0.0K
07:57 5,428.35 5,428.35 5,425.94 5,427.76 0.0K
07:58 5,427.67 5,428.14 5,427.67 5,428.14 0.0K
07:59 5,428.23 5,428.41 5,428.23 5,428.35 0.0K
08:00 5,427.88 5,429.41 5,427.88 5,429.41 0.0K
08:01 5,429.41 5,429.44 5,429.32 5,429.44 0.0K
08:02 5,430.36 5,430.77 5,430.36 5,430.50 0.0K
08:03 5,430.27 5,430.27 5,427.88 5,427.88 0.0K
08:04 5,428.59 5,429.00 5,426.82 5,429.00 0.0K
08:05 5,428.35 5,429.62 5,427.70 5,429.62 0.0K
08:06 5,430.47 5,430.56 5,430.09 5,430.09 0.0K
08:07 5,430.06 5,430.09 5,429.80 5,429.80 0.0K
08:08 5,431.48 5,431.48 5,430.03 5,430.44 0.0K
08:09 5,430.12 5,430.27 5,429.18 5,429.18 0.0K
08:10 5,430.74 5,431.18 5,430.74 5,430.98 0.0K
08:11 5,430.89 5,430.89 5,429.03 5,429.18 0.0K
08:12 5,427.56 5,430.80 5,427.56 5,430.80 0.0K
08:13 5,431.09 5,432.33 5,431.09 5,432.30 0.0K
08:14 5,432.72 5,432.98 5,432.60 5,432.60 0.0K
08:15 5,432.60 5,433.72 5,431.54 5,433.72 0.0K
08:16 5,433.39 5,435.79 5,433.39 5,435.79 0.0K
08:17 5,434.04 5,434.75 5,434.04 5,434.19 0.0K
08:18 5,435.37 5,435.37 5,433.31 5,433.31 0.0K
08:19 5,435.37 5,435.88 5,433.75 5,435.08 0.0K
08:20 5,435.05 5,435.67 5,435.05 5,435.49 0.0K
08:21 5,435.58 5,435.58 5,434.84 5,434.84 0.0K
08:22 5,434.78 5,435.55 5,434.78 5,435.55 0.0K
08:23 5,435.08 5,435.49 5,435.08 5,435.49 0.0K
08:24 5,435.52 5,435.52 5,434.52 5,434.75 0.0K
08:25 5,434.75 5,434.75 5,433.60 5,433.60 0.0K
08:26 5,434.69 5,434.69 5,434.16 5,434.61 0.0K
08:27 5,434.63 5,434.63 5,434.25 5,434.63 0.0K
08:28 5,434.69 5,434.69 5,434.58 5,434.63 0.0K
08:29 5,434.66 5,434.66 5,434.04 5,434.66 0.0K
08:30 5,434.78 5,436.56 5,434.61 5,436.56 0.0K
08:31 5,437.29 5,437.35 5,436.91 5,437.29 0.0K
08:32 5,436.64 5,436.64 5,434.19 5,435.61 0.0K
08:33 5,435.67 5,435.67 5,434.93 5,434.93 0.0K
08:34 5,435.08 5,435.17 5,435.02 5,435.17 0.0K
08:35 5,435.67 5,435.96 5,435.55 5,435.55 0.0K
08:36 5,435.31 5,435.31 5,434.75 5,434.75 0.0K
08:37 5,434.63 5,434.93 5,434.40 5,434.93 0.0K
08:38 5,434.49 5,437.59 5,434.49 5,437.59 0.0K
08:39 5,438.12 5,440.05 5,438.12 5,440.05 0.0K
08:40 5,439.96 5,439.96 5,437.44 5,437.44 0.0K
08:41 5,439.13 5,439.51 5,438.89 5,439.51 0.0K
08:42 5,440.34 5,441.58 5,440.05 5,441.58 0.0K
08:43 5,442.44 5,443.15 5,439.81 5,439.81 0.0K
08:44 5,441.17 5,442.65 5,440.40 5,442.65 0.0K
08:45 5,443.30 5,443.30 5,441.02 5,441.02 0.0K
08:46 5,440.79 5,442.30 5,440.40 5,442.30 0.0K
08:47 5,443.21 5,443.21 5,442.95 5,443.10 0.0K
08:48 5,443.87 5,445.08 5,443.81 5,445.08 0.0K
08:49 5,445.67 5,446.12 5,445.02 5,446.12 0.0K
08:50 5,446.12 5,446.27 5,446.03 5,446.27 0.0K
08:51 5,445.35 5,446.45 5,445.35 5,446.45 0.0K
08:52 5,446.42 5,447.90 5,446.42 5,447.13 0.0K
08:53 5,447.39 5,447.39 5,443.81 5,444.07 0.0K
08:54 5,444.07 5,444.13 5,442.18 5,443.24 0.0K
08:55 5,443.98 5,443.98 5,442.18 5,443.75 0.0K
08:56 5,443.51 5,443.66 5,443.07 5,443.07 0.0K
08:57 5,444.25 5,444.49 5,443.07 5,443.07 0.0K
08:58 5,442.83 5,443.75 5,442.83 5,443.51 0.0K
08:59 5,443.15 5,444.07 5,443.15 5,444.07 0.0K
09:00 5,443.78 5,444.07 5,443.10 5,443.18 0.0K
09:01 5,442.98 5,443.33 5,442.98 5,442.98 0.0K
09:02 5,441.44 5,444.04 5,441.44 5,444.04 0.0K
09:03 5,443.92 5,445.61 5,443.21 5,445.61 0.0K
09:04 5,445.17 5,445.88 5,444.99 5,445.88 0.0K
09:05 5,445.35 5,445.35 5,442.62 5,442.62 0.0K
09:06 5,443.84 5,444.40 5,443.12 5,444.40 0.0K
09:07 5,444.43 5,445.67 5,443.95 5,445.26 0.0K
09:08 5,445.14 5,445.32 5,444.52 5,444.52 0.0K
09:09 5,443.51 5,443.95 5,443.51 5,443.66 0.0K
09:10 5,443.51 5,444.64 5,443.51 5,444.64 0.0K
09:11 5,444.90 5,444.96 5,444.46 5,444.61 0.0K
09:12 5,444.99 5,444.99 5,442.92 5,444.78 0.0K
09:13 5,444.87 5,445.53 5,444.67 5,445.53 0.0K
09:14 5,445.67 5,445.85 5,442.62 5,442.62 0.0K
09:15 5,442.03 5,443.51 5,442.03 5,443.07 0.0K
09:16 5,443.07 5,444.25 5,442.03 5,444.25 0.0K
09:17 5,444.22 5,444.37 5,444.16 5,444.22 0.0K
09:18 5,442.77 5,444.22 5,442.77 5,444.22 0.0K
09:19 5,444.16 5,445.38 5,444.16 5,445.38 0.0K
09:20 5,443.95 5,446.12 5,443.95 5,446.03 0.0K
09:21 5,446.09 5,446.21 5,446.00 5,446.21 0.0K
09:22 5,446.09 5,446.68 5,445.29 5,445.29 0.0K
09:23 5,447.10 5,447.90 5,446.86 5,447.90 0.0K
09:24 5,447.90 5,448.11 5,447.51 5,447.51 0.0K
09:25 5,447.48 5,447.57 5,447.31 5,447.31 0.0K
09:26 5,447.10 5,447.10 5,446.89 5,446.98 0.0K
09:27 5,447.13 5,447.19 5,446.92 5,446.92 0.0K
09:28 5,447.07 5,447.19 5,445.88 5,445.88 0.0K
09:29 5,447.84 5,449.15 5,447.81 5,448.05 0.0K
09:30 5,448.23 5,450.01 5,448.23 5,450.01 0.0K
09:31 5,450.57 5,453.31 5,450.57 5,453.31 0.0K
09:32 5,453.16 5,453.16 5,452.06 5,452.41 0.0K
09:33 5,452.47 5,452.47 5,450.72 5,450.72 0.0K
09:34 5,450.22 5,450.22 5,449.18 5,449.50 0.0K
09:35 5,449.65 5,450.78 5,449.65 5,450.69 0.0K
09:36 5,450.45 5,450.45 5,448.40 5,449.29 0.0K
09:37 5,449.47 5,449.74 5,449.29 5,449.29 0.0K
09:38 5,449.03 5,449.03 5,448.28 5,448.28 0.0K
09:39 5,448.28 5,448.46 5,447.34 5,447.34 0.0K
09:40 5,447.22 5,448.26 5,447.22 5,447.84 0.0K
09:41 5,447.10 5,447.10 5,446.95 5,447.07 0.0K
09:42 5,447.04 5,448.37 5,447.04 5,447.42 0.0K
09:43 5,447.93 5,448.17 5,447.69 5,447.69 0.0K
09:44 5,447.84 5,447.84 5,447.25 5,447.25 0.0K
09:45 5,446.74 5,447.45 5,445.14 5,447.45 0.0K
09:46 5,447.42 5,447.42 5,446.65 5,447.31 0.0K
09:47 5,447.25 5,447.25 5,446.18 5,446.18 0.0K
09:48 5,446.18 5,446.24 5,446.09 5,446.18 0.0K
09:49 5,444.40 5,446.39 5,444.40 5,446.39 0.0K
09:50 5,446.21 5,446.21 5,445.14 5,445.14 0.0K
09:51 5,444.04 5,444.64 5,444.04 5,444.55 0.0K
09:52 5,444.01 5,444.04 5,442.89 5,442.89 0.0K
09:53 5,442.68 5,442.95 5,442.68 5,442.95 0.0K
09:54 5,442.15 5,442.15 5,438.77 5,438.77 0.0K
09:55 5,439.01 5,439.01 5,435.82 5,436.67 0.0K
09:56 5,435.34 5,435.88 5,435.34 5,435.88 0.0K
09:57 5,435.79 5,437.59 5,434.78 5,437.59 0.0K
09:58 5,437.92 5,439.28 5,437.92 5,439.28 0.0K
09:59 5,437.92 5,438.95 5,437.92 5,438.95 0.0K
10:00 5,439.10 5,440.13 5,439.07 5,440.13 0.0K
10:01 5,440.10 5,440.10 5,437.59 5,439.93 0.0K
10:02 5,439.99 5,440.02 5,439.25 5,439.25 0.0K
10:03 5,439.31 5,440.02 5,439.31 5,439.66 0.0K
10:04 5,439.84 5,440.16 5,439.07 5,440.16 0.0K
10:05 5,440.22 5,440.96 5,438.77 5,440.96 0.0K
10:06 5,440.93 5,441.47 5,440.93 5,441.23 0.0K
10:07 5,441.20 5,441.23 5,440.96 5,441.23 0.0K
10:08 5,440.93 5,440.93 5,440.19 5,440.49 0.0K
10:09 5,440.49 5,440.49 5,439.42 5,439.84 0.0K
10:10 5,439.87 5,440.37 5,439.87 5,440.37 0.0K
10:11 5,440.28 5,440.31 5,440.10 5,440.16 0.0K
10:12 5,440.22 5,440.37 5,440.10 5,440.37 0.0K
10:13 5,441.26 5,441.26 5,440.70 5,440.81 0.0K
10:14 5,440.67 5,441.17 5,440.67 5,440.73 0.0K
10:15 5,440.67 5,440.67 5,439.96 5,440.22 0.0K
10:16 5,440.13 5,440.52 5,438.48 5,440.52 0.0K
10:17 5,440.46 5,440.46 5,440.10 5,440.10 0.0K
10:18 5,440.22 5,441.23 5,440.22 5,441.23 0.0K
10:19 5,441.02 5,441.73 5,441.02 5,441.73 0.0K
10:20 5,441.29 5,441.44 5,439.66 5,441.44 0.0K
10:21 5,441.17 5,441.26 5,441.11 5,441.26 0.0K
10:22 5,441.32 5,441.32 5,441.11 5,441.11 0.0K
10:23 5,441.85 5,441.85 5,441.73 5,441.82 0.0K
10:24 5,441.64 5,441.64 5,439.96 5,439.96 0.0K
10:25 5,441.76 5,441.82 5,441.29 5,441.61 0.0K
10:26 5,441.79 5,441.79 5,441.05 5,441.17 0.0K
10:27 5,441.23 5,441.23 5,441.02 5,441.20 0.0K
10:28 5,441.23 5,441.23 5,441.02 5,441.02 0.0K
10:29 5,441.02 5,441.88 5,440.25 5,441.88 0.0K
10:30 5,441.85 5,442.21 5,441.41 5,442.21 0.0K
10:31 5,442.03 5,442.21 5,441.94 5,441.94 0.0K
10:32 5,441.94 5,442.09 5,441.94 5,441.97 0.0K
10:33 5,441.11 5,441.14 5,441.05 5,441.14 0.0K
10:34 5,441.17 5,441.20 5,441.02 5,441.02 0.0K
10:35 5,441.02 5,441.58 5,441.02 5,441.20 0.0K
10:36 5,441.02 5,441.11 5,441.02 5,441.05 0.0K
10:37 5,441.05 5,441.14 5,441.05 5,441.11 0.0K
10:38 5,441.11 5,441.11 5,441.02 5,441.02 0.0K
10:39 5,440.96 5,440.96 5,438.48 5,438.92 0.0K
10:40 5,437.59 5,439.25 5,437.59 5,438.86 0.0K
10:41 5,438.86 5,438.86 5,438.00 5,438.00 0.0K
10:42 5,438.18 5,438.71 5,438.18 5,438.68 0.0K
10:43 5,438.71 5,438.80 5,438.63 5,438.63 0.0K
10:44 5,438.77 5,439.42 5,437.59 5,437.59 0.0K
10:45 5,438.89 5,438.89 5,438.57 5,438.68 0.0K
10:46 5,438.71 5,439.90 5,438.71 5,439.90 0.0K
10:47 5,439.48 5,439.72 5,439.42 5,439.42 0.0K
10:48 5,438.03 5,439.75 5,438.03 5,439.75 0.0K
10:49 5,440.37 5,440.37 5,439.99 5,440.31 0.0K
10:50 5,440.34 5,440.34 5,439.96 5,440.34 0.0K
10:51 5,440.10 5,440.10 5,438.80 5,438.80 0.0K
10:52 5,438.77 5,439.36 5,438.77 5,439.36 0.0K
10:53 5,439.48 5,439.93 5,439.48 5,439.90 0.0K
10:54 5,439.93 5,439.99 5,439.87 5,439.99 0.0K
10:55 5,439.87 5,439.87 5,438.80 5,438.80 0.0K
10:56 5,438.95 5,438.95 5,438.80 5,438.83 0.0K
10:57 5,439.01 5,439.01 5,438.83 5,438.92 0.0K
10:58 5,439.07 5,439.07 5,438.00 5,438.00 0.0K
10:59 5,437.89 5,438.12 5,437.89 5,438.00 0.0K
11:00 5,438.09 5,438.92 5,438.09 5,438.92 0.0K
11:01 5,438.80 5,439.69 5,438.63 5,439.69 0.0K
11:02 5,439.60 5,439.66 5,438.36 5,438.36 0.0K
11:03 5,438.65 5,439.36 5,438.63 5,438.77 0.0K
11:04 5,437.15 5,437.65 5,436.88 5,436.88 0.0K
11:05 5,436.91 5,436.91 5,436.76 5,436.76 0.0K
11:06 5,435.82 5,436.14 5,435.49 5,436.14 0.0K
11:07 5,435.88 5,435.88 5,435.43 5,435.49 0.0K
11:08 5,433.75 5,435.20 5,433.75 5,435.20 0.0K
11:09 5,435.49 5,435.99 5,435.49 5,435.82 0.0K
11:10 5,435.85 5,435.99 5,435.73 5,435.73 0.0K
11:11 5,435.17 5,435.17 5,432.95 5,432.95 0.0K
11:12 5,432.92 5,432.92 5,431.39 5,432.21 0.0K
11:13 5,432.33 5,433.37 5,431.09 5,433.37 0.0K
11:14 5,432.98 5,433.45 5,432.98 5,433.37 0.0K
11:15 5,433.39 5,434.49 5,433.39 5,434.49 0.0K
11:16 5,434.69 5,434.69 5,434.22 5,434.22 0.0K
11:17 5,434.25 5,434.31 5,434.13 5,434.28 0.0K
11:18 5,430.95 5,432.33 5,430.95 5,432.18 0.0K
11:19 5,432.48 5,432.92 5,432.48 5,432.92 0.0K
11:20 5,433.07 5,433.07 5,432.80 5,432.80 0.0K
11:21 5,432.86 5,432.98 5,432.86 5,432.86 0.0K
11:22 5,432.89 5,434.43 5,432.89 5,434.43 0.0K
11:23 5,434.46 5,434.55 5,434.46 5,434.55 0.0K
11:24 5,434.81 5,434.84 5,434.81 5,434.81 0.0K
11:25 5,434.84 5,435.34 5,434.84 5,435.26 0.0K
11:26 5,435.82 5,435.82 5,435.17 5,435.17 0.0K
11:27 5,435.55 5,436.02 5,434.34 5,436.02 0.0K
11:28 5,436.05 5,436.44 5,436.05 5,436.44 0.0K
11:29 5,436.44 5,436.44 5,434.63 5,434.63 0.0K
11:30 5,436.08 5,436.35 5,435.82 5,436.35 0.0K
11:31 5,436.53 5,437.15 5,436.53 5,437.15 0.0K
11:32 5,437.15 5,437.92 5,437.15 5,437.92 0.0K
11:33 5,437.26 5,437.26 5,434.63 5,436.08 0.0K
11:34 5,436.08 5,436.41 5,434.93 5,434.93 0.0K
11:35 5,436.82 5,437.06 5,436.82 5,436.94 0.0K
11:36 5,437.03 5,437.97 5,437.03 5,437.97 0.0K
11:37 5,438.09 5,438.18 5,437.56 5,437.56 0.0K
11:38 5,437.77 5,438.33 5,437.77 5,438.33 0.0K
11:39 5,438.39 5,438.48 5,437.15 5,438.48 0.0K
11:40 5,438.45 5,438.48 5,438.45 5,438.48 0.0K
11:41 5,438.54 5,438.54 5,438.39 5,438.48 0.0K
11:42 5,438.54 5,438.98 5,438.54 5,438.83 0.0K
11:43 5,438.86 5,439.13 5,438.83 5,439.13 0.0K
11:44 5,439.28 5,439.34 5,439.28 5,439.31 0.0K
11:45 5,439.39 5,440.22 5,439.39 5,440.22 0.0K
11:46 5,440.02 5,440.02 5,439.87 5,439.87 0.0K
11:47 5,439.19 5,441.35 5,439.19 5,441.35 0.0K
11:48 5,441.38 5,441.38 5,440.34 5,441.08 0.0K
11:49 5,440.99 5,441.14 5,440.99 5,441.08 0.0K
11:50 5,441.32 5,441.64 5,441.11 5,441.64 0.0K
11:51 5,441.64 5,441.64 5,441.50 5,441.50 0.0K
11:52 5,441.50 5,441.50 5,441.41 5,441.44 0.0K
11:53 5,441.64 5,441.64 5,439.96 5,440.10 0.0K
11:54 5,440.13 5,440.19 5,440.02 5,440.02 0.0K
11:55 5,440.02 5,441.14 5,440.02 5,440.70 0.0K
11:56 5,440.55 5,440.55 5,440.02 5,440.07 0.0K
11:57 5,440.16 5,440.40 5,439.66 5,439.66 0.0K
11:58 5,440.73 5,440.73 5,439.07 5,440.52 0.0K
11:59 5,440.61 5,440.64 5,440.49 5,440.49 0.0K
12:00 5,439.07 5,440.81 5,439.07 5,440.67 0.0K
12:01 5,439.07 5,440.61 5,439.07 5,440.13 0.0K
12:02 5,440.99 5,441.23 5,440.99 5,441.17 0.0K
12:03 5,441.17 5,441.50 5,441.17 5,441.50 0.0K
12:04 5,441.58 5,441.64 5,441.55 5,441.55 0.0K
12:05 5,441.61 5,441.61 5,441.02 5,441.02 0.0K
12:06 5,440.90 5,441.02 5,440.90 5,440.99 0.0K
12:07 5,440.96 5,442.27 5,440.96 5,442.24 0.0K
12:08 5,442.32 5,442.44 5,440.70 5,442.41 0.0K
12:09 5,440.99 5,442.41 5,440.99 5,442.38 0.0K
12:10 5,442.59 5,442.59 5,442.38 5,442.38 0.0K
12:11 5,442.80 5,442.80 5,442.06 5,442.06 0.0K
12:12 5,442.03 5,442.50 5,442.03 5,442.41 0.0K
12:13 5,442.56 5,444.22 5,442.56 5,443.69 0.0K
12:14 5,443.69 5,444.10 5,443.69 5,444.10 0.0K
12:15 5,442.27 5,442.65 5,442.27 5,442.65 0.0K
12:16 5,442.50 5,442.50 5,442.32 5,442.38 0.0K
12:17 5,442.47 5,442.92 5,440.99 5,440.99 0.0K
12:18 5,442.30 5,442.30 5,441.53 5,441.53 0.0K
12:19 5,441.47 5,441.88 5,441.44 5,441.82 0.0K
12:20 5,441.53 5,441.88 5,441.53 5,441.88 0.0K
12:21 5,441.91 5,441.94 5,440.40 5,441.94 0.0K
12:22 5,441.94 5,442.53 5,441.88 5,442.50 0.0K
12:23 5,442.47 5,442.71 5,442.24 5,442.24 0.0K
12:24 5,442.38 5,442.38 5,440.84 5,442.32 0.0K
12:25 5,441.85 5,442.56 5,440.70 5,442.56 0.0K
12:26 5,442.53 5,442.53 5,442.30 5,442.30 0.0K
12:27 5,442.32 5,442.32 5,440.84 5,441.82 0.0K
12:28 5,441.85 5,441.85 5,441.41 5,441.41 0.0K
12:29 5,441.79 5,441.79 5,440.25 5,441.38 0.0K
12:30 5,441.26 5,441.29 5,439.51 5,440.96 0.0K
12:31 5,440.99 5,440.99 5,440.55 5,440.55 0.0K
12:32 5,440.22 5,440.64 5,440.16 5,440.64 0.0K
12:33 5,440.64 5,441.32 5,440.64 5,441.32 0.0K
12:34 5,441.70 5,441.76 5,441.64 5,441.76 0.0K
12:35 5,441.58 5,442.18 5,440.40 5,442.18 0.0K
12:36 5,442.18 5,442.18 5,442.09 5,442.15 0.0K
12:37 5,440.84 5,442.71 5,440.84 5,442.71 0.0K
12:38 5,442.80 5,442.80 5,442.27 5,442.35 0.0K
12:39 5,442.35 5,442.35 5,442.21 5,442.27 0.0K
12:40 5,442.24 5,442.35 5,442.15 5,442.15 0.0K
12:41 5,442.06 5,442.12 5,442.06 5,442.12 0.0K
12:42 5,442.09 5,442.15 5,441.91 5,442.09 0.0K
12:43 5,442.15 5,442.18 5,442.15 5,442.15 0.0K
12:44 5,442.15 5,442.15 5,441.41 5,441.82 0.0K
12:45 5,441.82 5,441.82 5,439.93 5,439.99 0.0K
12:46 5,439.81 5,439.99 5,439.04 5,439.81 0.0K
12:47 5,439.60 5,439.96 5,438.48 5,439.96 0.0K
12:48 5,438.63 5,440.43 5,438.63 5,440.40 0.0K
12:49 5,440.49 5,440.64 5,440.49 5,440.58 0.0K
12:50 5,440.84 5,440.84 5,440.34 5,440.58 0.0K
12:51 5,439.22 5,441.44 5,439.22 5,441.44 0.0K
12:52 5,441.85 5,441.91 5,441.67 5,441.91 0.0K
12:53 5,441.76 5,442.03 5,441.73 5,441.85 0.0K
12:54 5,441.73 5,442.09 5,441.73 5,442.09 0.0K
12:55 5,442.09 5,442.21 5,442.09 5,442.09 0.0K
12:56 5,442.12 5,442.38 5,442.09 5,442.09 0.0K
12:57 5,442.21 5,442.38 5,442.15 5,442.38 0.0K
12:58 5,442.21 5,443.04 5,442.21 5,443.04 0.0K
12:59 5,442.41 5,442.41 5,442.00 5,442.21 0.0K
13:00 5,442.24 5,443.04 5,442.24 5,443.04 0.0K
13:01 5,442.53 5,442.89 5,441.29 5,442.89 0.0K
13:02 5,442.89 5,443.39 5,442.89 5,443.39 0.0K
13:03 5,443.54 5,443.63 5,443.54 5,443.63 0.0K
13:04 5,443.45 5,443.48 5,443.39 5,443.39 0.0K
13:05 5,443.01 5,443.24 5,443.01 5,443.24 0.0K
13:06 5,443.45 5,444.40 5,442.92 5,444.40 0.0K
13:07 5,444.34 5,444.55 5,444.34 5,444.49 0.0K
13:08 5,444.52 5,444.52 5,443.57 5,443.57 0.0K
13:09 5,442.03 5,443.57 5,442.03 5,443.36 0.0K
13:10 5,443.48 5,443.48 5,443.36 5,443.39 0.0K
13:11 5,443.36 5,443.51 5,443.36 5,443.51 0.0K
13:12 5,443.07 5,443.18 5,443.07 5,443.12 0.0K
13:13 5,443.36 5,443.36 5,443.27 5,443.27 0.0K
13:14 5,443.27 5,443.27 5,442.89 5,443.01 0.0K
13:15 5,443.01 5,443.01 5,442.18 5,442.27 0.0K
13:16 5,441.58 5,443.51 5,441.58 5,443.51 0.0K
13:17 5,443.51 5,443.60 5,443.51 5,443.57 0.0K
13:18 5,443.48 5,443.51 5,441.88 5,441.88 0.0K
13:19 5,443.39 5,443.45 5,443.39 5,443.45 0.0K
13:20 5,443.36 5,443.36 5,443.24 5,443.36 0.0K
13:21 5,443.48 5,443.57 5,442.03 5,443.51 0.0K
13:22 5,443.42 5,443.42 5,443.27 5,443.42 0.0K
13:23 5,443.42 5,443.42 5,443.36 5,443.36 0.0K
13:24 5,443.36 5,443.36 5,443.21 5,443.21 0.0K
13:25 5,443.01 5,443.12 5,442.59 5,443.12 0.0K
13:26 5,443.27 5,443.33 5,443.24 5,443.24 0.0K
13:27 5,443.33 5,443.60 5,443.33 5,443.51 0.0K
13:28 5,443.66 5,443.90 5,443.57 5,443.57 0.0K
13:29 5,443.57 5,443.66 5,443.54 5,443.63 0.0K
13:30 5,443.81 5,444.10 5,443.18 5,443.18 0.0K
13:31 5,443.12 5,443.21 5,441.88 5,443.07 0.0K
13:32 5,443.18 5,443.18 5,441.44 5,442.83 0.0K
13:33 5,442.83 5,442.95 5,441.73 5,442.95 0.0K
13:34 5,442.98 5,443.39 5,442.98 5,443.39 0.0K
13:35 5,443.45 5,443.48 5,440.70 5,440.70 0.0K
13:36 5,441.88 5,442.12 5,441.82 5,442.12 0.0K
13:37 5,442.15 5,442.27 5,442.15 5,442.18 0.0K
13:38 5,442.03 5,442.21 5,442.03 5,442.18 0.0K
13:39 5,442.12 5,442.89 5,442.12 5,442.89 0.0K
13:40 5,442.77 5,442.77 5,442.50 5,442.59 0.0K
13:41 5,443.04 5,443.10 5,442.98 5,443.10 0.0K
13:42 5,443.15 5,443.24 5,443.15 5,443.24 0.0K
13:43 5,443.54 5,443.54 5,443.45 5,443.51 0.0K
13:44 5,443.57 5,443.57 5,443.42 5,443.42 0.0K
13:45 5,443.36 5,443.42 5,443.21 5,443.21 0.0K
13:46 5,443.10 5,443.36 5,443.10 5,443.36 0.0K
13:47 5,443.36 5,443.39 5,443.21 5,443.39 0.0K
13:48 5,443.24 5,443.81 5,442.47 5,442.47 0.0K
13:49 5,444.10 5,444.10 5,443.95 5,444.07 0.0K
13:50 5,444.07 5,444.07 5,443.95 5,443.98 0.0K
13:51 5,443.90 5,443.90 5,442.32 5,443.54 0.0K
13:52 5,443.54 5,443.60 5,443.33 5,443.33 0.0K
13:53 5,443.48 5,443.66 5,443.48 5,443.66 0.0K
13:54 5,443.95 5,444.87 5,442.77 5,444.87 0.0K
13:55 5,444.96 5,444.96 5,444.22 5,444.34 0.0K
13:56 5,445.29 5,445.38 5,443.21 5,444.70 0.0K
13:57 5,445.11 5,445.79 5,445.11 5,445.79 0.0K
13:58 5,445.64 5,445.94 5,445.64 5,445.94 0.0K
13:59 5,446.27 5,446.36 5,446.12 5,446.12 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,427.59 5,453.31 5,425.20 5,446.12 0.0M
2025-09-25 5,410.96 5,427.67 5,385.90 5,403.42 0.0M
2025-09-24 5,428.62 5,440.25 5,417.26 5,425.58 0.0M
2025-09-23 5,450.60 5,463.85 5,440.40 5,451.61 0.0M
2025-09-22 5,441.76 5,449.38 5,422.41 5,449.32 0.0M
2025-09-19 5,434.49 5,447.66 5,427.70 5,436.44 0.0M
2025-09-18 5,470.10 5,470.10 5,438.92 5,440.96 0.0M
2025-09-17 5,467.05 5,493.66 5,447.96 5,460.87 0.0M
2025-09-15 5,429.35 5,454.44 5,428.88 5,446.39 0.0M
2025-09-12 5,406.08 5,423.49 5,399.86 5,418.59 0.0M
2025-09-11 5,377.36 5,411.84 5,375.91 5,410.26 0.0M
2025-09-10 5,365.81 5,385.99 5,364.66 5,378.22 0.0M
2025-09-09 5,367.63 5,379.32 5,361.10 5,368.46 0.0M
2025-09-08 5,364.72 5,369.42 5,350.88 5,359.06 0.0M
2025-09-05 5,366.68 5,381.55 5,336.32 5,343.74 0.0M
2025-09-04 5,328.93 5,338.06 5,324.39 5,335.75 0.0M
2025-09-03 5,349.88 5,359.46 5,339.03 5,342.94 0.0M
2025-09-02 5,317.45 5,351.17 5,316.75 5,342.08 0.0M
2025-09-01 5,371.26 5,374.78 5,358.40 5,363.86 0.0M
2025-08-29 5,356.96 5,369.76 5,350.17 5,357.56 0.0M
2025-08-28 5,356.13 5,368.35 5,349.88 5,363.80 0.0M
2025-08-27 5,330.75 5,359.77 5,321.33 5,358.51 0.0M
2025-08-26 5,357.88 5,362.79 5,346.16 5,357.10 0.0M
2025-08-25 5,368.41 5,389.99 5,349.17 5,350.28 0.0M
2025-08-22 5,344.45 5,384.30 5,338.60 5,377.30 0.0M
2025-08-21 5,332.62 5,335.81 5,319.88 5,328.90 0.0M
2025-08-20 5,331.49 5,340.60 5,313.92 5,330.52 0.0M
2025-08-19 5,302.96 5,325.04 5,301.38 5,312.37 0.0M
2025-08-18 5,309.63 5,331.54 5,299.98 5,323.40 0.0M
2025-08-15 5,338.97 5,353.63 5,327.65 5,336.18 0.0M
2025-08-14 5,323.14 5,334.47 5,304.05 5,314.77 0.0M
2025-08-13 5,378.69 5,381.18 5,356.33 5,364.92 0.0M
2025-08-12 5,359.37 5,393.77 5,357.05 5,382.54 0.0M
2025-08-11 5,370.25 5,370.77 5,349.02 5,352.37 0.0M
2025-08-08 5,384.30 5,398.20 5,373.74 5,376.37 0.0M
2025-08-07 5,371.95 5,373.08 5,337.86 5,364.84 0.0M
2025-08-06 5,360.09 5,381.49 5,356.04 5,372.16 0.0M
2025-08-05 5,297.51 5,342.57 5,296.50 5,336.38 0.0M
2025-08-04 5,326.20 5,328.36 5,275.37 5,288.77 0.0M
2025-08-01 5,318.61 5,325.81 5,274.54 5,293.92 0.0M
2025-07-31 5,301.22 5,326.77 5,289.61 5,301.16 0.0M
2025-07-30 5,310.67 5,331.63 5,299.14 5,303.35 0.0M
2025-07-29 5,312.93 5,339.71 5,308.98 5,332.99 0.0M
2025-07-28 5,369.79 5,369.79 5,325.66 5,330.06 0.0M
2025-07-25 5,388.86 5,393.13 5,380.97 5,391.50 0.0M
2025-07-24 5,385.03 5,396.07 5,381.18 5,389.56 0.0M
2025-07-23 5,361.21 5,398.11 5,360.21 5,394.76 0.0M
2025-07-22 5,362.91 5,380.16 5,353.00 5,365.56 0.0M
2025-07-21 5,361.33 5,368.98 5,354.32 5,358.80 0.0M
2025-07-18 5,349.05 5,349.94 5,334.04 5,338.06 0.0M
2025-07-17 5,314.12 5,332.91 5,308.42 5,330.69 0.0M
2025-07-16 5,315.73 5,353.58 5,305.74 5,340.08 0.0M
2025-07-15 5,349.71 5,349.88 5,294.65 5,313.89 0.0M
2025-07-14 5,338.74 5,343.71 5,324.53 5,337.89 0.0M
2025-07-11 5,344.02 5,368.98 5,333.05 5,364.95 0.0M
2025-07-10 5,365.04 5,374.41 5,345.02 5,370.83 0.0M
2025-07-09 5,383.09 5,389.50 5,364.52 5,368.03 0.0M
2025-07-08 5,350.66 5,380.71 5,335.61 5,376.72 0.0M
2025-07-07 5,343.45 5,365.81 5,341.34 5,365.81 0.0M
2025-07-04 5,369.85 5,371.95 5,360.06 5,367.00 0.0M
2025-07-03 5,341.45 5,365.64 5,341.45 5,358.40 0.0M
2025-07-02 5,325.21 5,338.66 5,314.06 5,327.71 0.0M
2025-07-01 5,351.60 5,354.32 5,312.37 5,338.60 0.0M
2025-06-30 5,300.18 5,336.15 5,291.01 5,326.52 0.0M
2025-06-27 5,300.23 5,315.81 5,284.57 5,304.98 0.0M
2025-06-26 5,299.22 5,302.56 5,280.19 5,301.58 0.0M
2025-06-25 5,266.90 5,291.15 5,262.74 5,284.94 0.0M
2025-06-24 5,248.77 5,276.88 5,246.73 5,266.10 0.0M
2025-06-23 5,199.51 5,230.02 5,196.42 5,223.16 0.0M
2025-06-20 5,253.18 5,253.45 5,210.50 5,216.18 0.0M
2025-06-19 5,248.24 5,254.03 5,235.33 5,253.07 0.0M
2025-06-18 5,271.20 5,277.88 5,249.07 5,252.74 0.0M
2025-06-17 5,277.91 5,282.76 5,248.93 5,257.29 0.0M
2025-06-16 5,304.98 5,312.00 5,278.02 5,286.39 0.0M
2025-06-13 5,239.61 5,295.63 5,238.89 5,280.70 0.0M
2025-06-12 5,286.81 5,294.70 5,279.13 5,285.47 0.0M
2025-06-11 5,265.79 5,311.58 5,262.74 5,285.19 0.0M
2025-06-10 5,251.69 5,254.70 5,242.19 5,245.02 0.0M
2025-06-09 5,240.79 5,255.55 5,238.21 5,251.14 0.0M
2025-06-06 5,217.03 5,235.19 5,202.53 5,233.90 0.0M
2025-06-05 5,218.74 5,222.10 5,209.96 5,221.20 0.0M
2025-06-04 5,208.66 5,217.90 5,202.37 5,208.36 0.0M
2025-06-03 5,196.45 5,202.45 5,186.32 5,198.42 0.0M
2025-06-02 5,204.38 5,209.69 5,194.13 5,209.20 0.0M
2025-05-30 5,184.44 5,184.44 5,148.27 5,155.70 0.0M
2025-05-29 5,173.12 5,183.33 5,161.29 5,177.89 0.0M
2025-05-28 5,182.02 5,188.85 5,148.16 5,151.21 0.0M
2025-05-27 5,205.87 5,210.91 5,187.80 5,191.68 0.0M
2025-05-26 5,207.98 5,211.43 5,196.96 5,198.50 0.0M
2025-05-23 5,168.25 5,198.72 5,161.16 5,197.56 0.0M
2025-05-22 5,143.11 5,183.85 5,141.52 5,178.58 0.0M
2025-05-21 5,168.33 5,184.44 5,156.50 5,161.34 0.0M
2025-05-20 5,184.11 5,194.00 5,181.32 5,188.07 0.0M
2025-05-19 5,147.48 5,176.92 5,143.85 5,175.80 0.0M
2025-05-16 5,127.68 5,138.14 5,109.86 5,135.24 0.0M
2025-05-15 5,163.40 5,163.77 5,122.69 5,126.10 0.0M
2025-05-14 5,173.68 5,176.04 5,154.77 5,157.99 0.0M
2025-05-13 5,117.31 5,160.89 5,117.05 5,156.77 0.0M
2025-05-12 5,119.59 5,121.01 5,085.18 5,101.08 0.0M
2025-05-09 5,132.02 5,137.14 5,124.66 5,136.27 0.0M
2025-05-08 5,120.46 5,123.45 5,104.25 5,119.12 0.0M
2025-05-07 5,094.11 5,113.23 5,092.17 5,100.53 0.0M
2025-05-06 5,062.39 5,096.35 5,055.28 5,086.70 0.0M
2025-05-05 5,107.41 5,108.43 5,080.66 5,084.17 0.0M
2025-05-02 5,105.56 5,107.98 5,079.37 5,101.18 0.0M
2025-05-01 5,094.63 5,111.82 5,088.46 5,099.08 0.0M
2025-04-30 5,094.63 5,111.82 5,088.46 5,099.08 0.0M
2025-04-29 5,110.20 5,113.76 5,094.50 5,110.25 0.0M
2025-04-28 5,116.50 5,130.97 5,099.86 5,107.88 0.0M
2025-04-25 5,105.30 5,121.95 5,103.21 5,121.90 0.0M
2025-04-24 5,105.79 5,111.40 5,099.57 5,106.89 0.0M
2025-04-23 5,122.27 5,135.16 5,083.26 5,089.63 0.0M
2025-04-22 5,098.61 5,122.03 5,086.08 5,088.05 0.0M
2025-04-21 5,089.16 5,105.51 5,059.78 5,072.49 0.0M
2025-04-16 4,985.91 5,011.80 4,979.81 5,008.99 0.0M
2025-04-15 5,012.13 5,017.91 4,967.22 4,967.91 0.0M
2025-04-14 4,969.56 4,994.18 4,962.41 4,975.22 0.0M
2025-04-11 4,899.08 4,937.91 4,891.89 4,928.05 0.0M
2025-04-10 4,892.73 4,905.74 4,860.50 4,892.54 0.0M
2025-04-09 4,784.12 4,948.61 4,761.27 4,928.56 0.0M
2025-04-08 4,871.94 4,884.55 4,798.12 4,805.84 0.0M
2025-04-07 4,827.98 4,879.22 4,806.70 4,832.76 0.0M
2025-04-04 4,912.70 4,914.73 4,863.58 4,883.74 0.0M
2025-04-03 5,013.54 5,039.21 5,000.58 5,016.76 0.0M
2025-04-02 4,911.16 4,915.16 4,874.13 4,889.02 0.0M
2025-04-01 4,886.75 4,921.07 4,878.17 4,918.55 0.0M
2025-03-31 4,916.03 4,916.30 4,884.82 4,885.32 0.0M
2025-03-28 4,908.84 4,918.52 4,887.35 4,899.42 0.0M
2025-03-27 4,920.97 4,937.42 4,908.46 4,924.99 0.0M
2025-03-26 4,977.15 4,981.34 4,957.86 4,965.49 0.0M
2025-03-25 5,004.33 5,007.16 4,969.81 4,982.76 0.0M
2025-03-24 4,967.04 4,986.49 4,961.92 4,985.82 0.0M
2025-03-21 4,933.28 4,956.36 4,931.57 4,941.74 0.0M
2025-03-20 4,938.91 4,973.15 4,934.03 4,962.11 0.0M
2025-03-19 5,008.41 5,010.67 4,977.23 4,986.64 0.0M
2025-03-18 4,984.05 5,014.79 4,975.12 5,014.49 0.0M
2025-03-14 5,003.13 5,038.24 5,002.25 5,018.87 0.0M
2025-03-13 4,959.95 4,984.82 4,959.46 4,975.69 0.0M
2025-03-12 4,938.71 4,960.71 4,935.59 4,954.64 0.0M
2025-03-11 4,918.33 4,938.88 4,901.00 4,936.71 0.0M
2025-03-10 4,952.26 4,952.73 4,902.08 4,910.02 0.0M
2025-03-07 4,928.80 4,936.96 4,920.75 4,934.01 0.0M
2025-03-06 4,921.96 4,946.04 4,914.54 4,933.03 0.0M
2025-03-05 4,892.30 4,913.04 4,889.38 4,910.65 0.0M
2025-03-04 4,799.43 4,822.09 4,770.45 4,819.74 0.0M
2025-03-03 4,896.54 4,907.73 4,826.65 4,826.65 0.0M
2025-02-28 4,889.21 4,900.98 4,845.55 4,859.56 0.0M
2025-02-27 4,883.50 4,895.12 4,871.87 4,884.43 0.0M
2025-02-26 4,877.00 4,928.22 4,865.47 4,893.92 0.0M
2025-02-25 4,889.59 4,903.04 4,866.18 4,889.76 0.0M
2025-02-24 4,886.75 4,903.40 4,873.89 4,895.24 0.0M
2025-02-21 4,919.83 4,927.78 4,896.08 4,898.29 0.0M
2025-02-20 4,910.89 4,927.44 4,898.14 4,922.25 0.0M
2025-02-19 4,915.21 4,917.07 4,882.69 4,890.96 0.0M
2025-02-18 4,943.52 4,945.48 4,924.29 4,931.89 0.0M
2025-02-17 4,920.97 4,934.59 4,916.74 4,926.96 0.0M
2025-02-14 4,926.91 4,935.10 4,917.39 4,926.13 0.0M
2025-02-13 4,857.91 4,888.16 4,857.67 4,882.72 0.0M
2025-02-12 4,863.32 4,892.80 4,858.38 4,875.00 0.0M
2025-02-11 4,859.20 4,877.36 4,852.37 4,867.98 0.0M
2025-02-10 4,854.04 4,857.36 4,829.75 4,855.12 0.0M
2025-02-07 4,864.71 4,879.19 4,849.07 4,867.70 0.0M
2025-02-06 4,859.30 4,897.76 4,859.16 4,885.91 0.0M
2025-02-05 4,839.43 4,872.27 4,828.21 4,865.38 0.0M
2025-02-04 4,883.53 4,914.20 4,857.62 4,866.84 0.0M
2025-01-31 4,833.32 4,888.66 4,819.44 4,832.46 0.0M
2025-01-30 4,880.19 4,900.98 4,876.62 4,895.22 0.0M
2025-01-29 4,858.31 4,885.01 4,839.40 4,867.91 0.0M
2025-01-28 4,849.31 4,872.51 4,847.05 4,868.26 0.0M
2025-01-27 4,862.84 4,864.81 4,819.16 4,824.51 0.0M
2025-01-24 4,938.17 4,966.23 4,927.56 4,930.29 0.0M
2025-01-23 4,888.35 4,930.72 4,864.12 4,919.15 0.0M
2025-01-22 4,860.10 4,886.34 4,851.66 4,881.62 0.0M
2025-01-21 4,829.28 4,867.53 4,819.63 4,843.34 0.0M
2025-01-20 4,874.01 4,891.94 4,829.42 4,873.63 0.0M
2025-01-17 4,813.85 4,835.50 4,810.00 4,811.42 0.0M
2025-01-16 4,841.07 4,841.07 4,798.23 4,801.81 0.0M
2025-01-15 4,893.68 4,898.00 4,873.65 4,882.79 0.0M
2025-01-14 4,856.30 4,889.14 4,853.54 4,869.14 0.0M
2025-01-13 4,805.61 4,835.36 4,791.11 4,828.10 0.0M
2025-01-10 4,849.14 4,856.94 4,818.81 4,830.08 0.0M
2025-01-09 4,889.98 4,893.85 4,871.28 4,878.86 0.0M
2025-01-08 4,890.84 4,912.80 4,884.96 4,897.64 0.0M
2025-01-07 4,911.40 4,934.88 4,902.32 4,927.78 0.0M
2025-01-06 4,904.61 4,932.30 4,902.08 4,922.28 0.0M
2025-01-03 4,863.34 4,863.69 4,830.10 4,840.01 0.0M
2025-01-02 4,820.49 4,859.37 4,814.91 4,852.72 0.0M