Orbia Advance

ORBIA
🏛️ 멕시코 →
16.54
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 37.39 37.74 37.18 37.62 0.1M
2023-12-28 37.69 37.77 37.34 37.44 0.1M
2023-12-27 37.50 37.94 37.26 37.59 0.2M
2023-12-26 38.20 38.21 37.46 37.52 0.2M
2023-12-22 38.11 38.25 37.62 37.75 0.1M
2023-12-21 37.53 38.44 37.51 38.23 0.2M
2023-12-20 38.56 39.13 37.20 37.30 0.6M
2023-12-19 39.93 40.10 38.00 38.61 1.2M
2023-12-18 39.05 40.24 38.87 39.95 0.7M
2023-12-15 39.23 39.54 38.73 38.93 1.6M
2023-12-14 38.24 39.60 38.24 38.89 0.6M
2023-12-13 37.58 38.90 37.50 37.73 1.2M
2023-12-11 36.51 37.78 36.51 37.57 0.5M
2023-12-08 36.66 37.12 36.21 36.30 0.4M
2023-12-07 36.43 36.94 36.21 36.81 0.6M
2023-12-06 37.02 37.43 36.50 36.62 0.4M
2023-12-05 36.80 37.55 36.35 36.87 0.7M
2023-12-04 37.98 38.27 37.10 37.34 0.5M
2023-12-01 37.00 38.40 36.54 38.04 0.9M
2023-11-30 36.13 38.26 35.26 37.09 1.9M
2023-11-29 36.09 36.99 35.75 35.99 0.7M
2023-11-28 34.86 37.61 34.32 36.28 0.8M
2023-11-27 34.02 35.42 33.74 35.11 0.5M
2023-11-24 33.93 34.10 33.58 33.91 0.1M
2023-11-23 33.15 34.20 33.15 34.12 0.1M
2023-11-22 33.48 33.54 32.63 32.92 0.3M
2023-11-21 33.30 34.08 33.00 33.43 0.4M
2023-11-17 32.21 33.50 32.21 33.37 0.3M
2023-11-16 33.35 33.44 32.95 33.03 0.5M
2023-11-15 32.73 33.48 32.73 33.37 0.5M
2023-11-14 31.70 32.72 31.63 32.60 0.7M
2023-11-13 31.32 31.96 31.01 31.69 0.3M
2023-11-10 31.46 31.90 31.15 31.25 0.2M
2023-11-09 32.19 32.32 31.36 31.46 0.3M
2023-11-08 32.69 32.95 32.12 32.30 0.4M
2023-11-07 32.37 33.05 32.22 32.74 0.6M
2023-11-06 31.75 33.17 31.75 32.69 0.5M
2023-11-03 31.83 33.00 31.30 31.55 0.7M
2023-11-01 28.96 31.13 28.96 30.95 0.5M
2023-10-31 29.49 29.92 29.08 29.21 0.6M
2023-10-30 28.74 29.69 28.74 29.35 0.5M
2023-10-27 30.74 31.52 28.75 28.83 0.6M
2023-10-26 33.25 33.25 29.00 30.14 1.1M
2023-10-25 34.40 34.50 33.60 33.79 0.5M
2023-10-24 34.79 34.83 34.33 34.48 0.3M
2023-10-23 36.37 36.37 34.74 34.88 0.4M
2023-10-20 35.87 37.70 35.58 36.61 1.7M
2023-10-19 37.72 37.72 35.71 35.97 0.6M
2023-10-18 36.61 36.98 36.17 36.84 0.6M
2023-10-17 36.16 36.84 35.84 36.60 0.5M
2023-10-16 35.25 37.38 35.25 36.66 0.9M
2023-10-13 36.10 36.12 34.91 35.21 0.4M
2023-10-12 35.61 36.11 35.29 36.00 0.3M
2023-10-11 35.84 36.41 35.62 35.81 0.5M
2023-10-10 35.28 35.74 35.00 35.59 0.3M
2023-10-09 35.26 35.50 34.32 35.15 0.3M
2023-10-06 35.37 35.88 35.10 35.60 0.3M
2023-10-05 35.17 35.92 34.58 35.42 0.5M
2023-10-04 35.61 35.70 34.58 35.53 0.4M
2023-10-03 36.25 36.34 35.30 35.57 0.5M
2023-10-02 36.28 36.57 35.57 36.06 0.5M
2023-09-29 37.22 37.38 36.04 36.21 0.6M
2023-09-28 37.44 37.55 36.78 37.18 0.6M
2023-09-27 38.10 38.22 37.35 37.46 0.3M
2023-09-26 38.58 39.11 38.18 38.28 0.4M
2023-09-25 38.95 39.10 38.27 38.49 0.4M
2023-09-22 39.28 39.37 38.87 39.15 0.2M
2023-09-21 39.80 40.09 39.00 39.36 0.4M
2023-09-20 39.64 40.36 39.44 40.04 0.4M
2023-09-19 39.32 39.83 39.12 39.64 0.2M
2023-09-18 39.90 39.90 38.78 39.25 0.5M
2023-09-15 38.87 40.29 38.31 40.02 1.3M
2023-09-14 38.34 39.25 38.29 38.92 0.3M
2023-09-13 37.86 38.79 37.53 38.35 0.5M
2023-09-12 38.33 38.67 37.76 37.98 0.5M
2023-09-11 38.70 38.79 38.22 38.51 0.1M
2023-09-08 38.60 38.72 38.20 38.53 0.2M
2023-09-07 38.84 39.00 38.42 38.60 0.2M
2023-09-06 39.47 39.60 38.50 38.79 0.4M
2023-09-05 39.56 40.19 38.83 39.78 0.9M
2023-09-04 39.20 39.77 39.00 39.70 0.2M
2023-09-01 38.28 39.66 38.02 39.14 0.6M
2023-08-31 38.44 39.20 37.79 37.95 1.8M
2023-08-30 38.57 38.98 38.20 38.64 0.4M
2023-08-29 37.72 38.74 37.60 38.62 0.8M
2023-08-28 37.88 38.15 37.63 37.72 0.4M
2023-08-25 37.55 37.95 37.43 37.58 0.2M
2023-08-24 37.25 38.08 37.25 37.75 0.3M
2023-08-23 37.14 38.19 36.68 37.90 0.3M
2023-08-22 37.02 37.36 36.60 37.14 0.3M
2023-08-21 36.79 37.33 36.52 37.11 0.2M
2023-08-18 36.51 37.25 36.23 36.97 0.3M
2023-08-17 36.70 37.01 36.21 36.69 0.3M
2023-08-16 36.54 36.94 36.33 36.77 0.2M
2023-08-15 36.68 36.95 36.16 36.47 0.4M
2023-08-14 36.98 37.00 36.55 36.71 0.2M
2023-08-11 37.42 37.56 36.96 37.17 0.4M
2023-08-10 37.50 37.68 37.08 37.41 0.4M
2023-08-09 36.90 37.69 36.64 37.56 0.5M
2023-08-08 37.18 37.18 36.71 37.05 0.2M
2023-08-07 37.46 37.51 37.03 37.18 0.3M
2023-08-04 37.41 37.75 37.29 37.67 0.2M
2023-08-03 36.88 37.79 36.60 37.54 0.4M
2023-08-02 37.50 37.50 36.80 36.95 0.5M
2023-08-01 37.88 37.93 37.26 37.49 0.4M
2023-07-31 37.83 38.26 37.60 37.99 0.5M
2023-07-28 38.01 38.28 37.79 37.98 0.5M
2023-07-27 39.22 39.22 37.93 38.01 0.7M
2023-07-26 39.22 39.77 39.20 39.64 0.5M
2023-07-25 38.60 39.36 38.60 39.25 0.4M
2023-07-24 37.96 38.66 37.81 38.58 0.2M
2023-07-21 38.10 38.40 37.95 38.19 0.1M
2023-07-20 38.14 38.14 37.65 37.98 0.3M
2023-07-19 38.33 38.64 37.60 37.92 0.4M
2023-07-18 38.28 38.53 37.74 38.35 0.3M
2023-07-17 39.01 39.01 37.97 38.09 0.3M
2023-07-14 39.60 39.60 38.73 39.00 0.2M
2023-07-13 39.24 40.00 39.24 39.72 0.5M
2023-07-12 38.79 39.41 38.68 39.07 0.7M
2023-07-11 38.37 38.60 38.19 38.41 0.4M
2023-07-10 37.51 38.66 37.51 38.33 0.8M
2023-07-07 37.42 38.12 37.00 37.78 0.4M
2023-07-06 37.13 37.98 36.54 37.60 0.7M
2023-07-05 37.29 37.39 36.68 37.33 0.4M
2023-07-04 37.28 37.40 36.88 37.07 0.0M
2023-07-03 36.98 37.53 36.70 37.39 0.1M
2023-06-30 36.63 37.06 36.37 36.88 0.3M
2023-06-29 37.01 37.01 36.47 36.60 0.3M
2023-06-28 36.68 36.92 36.10 36.72 0.4M
2023-06-27 36.37 37.58 36.25 36.85 0.4M
2023-06-26 36.32 36.64 36.11 36.46 0.6M
2023-06-23 37.11 37.11 36.02 36.50 0.3M
2023-06-22 36.59 36.97 36.03 36.64 0.4M
2023-06-21 37.46 37.46 36.54 36.63 0.6M
2023-06-20 38.34 38.39 37.30 37.44 0.4M
2023-06-19 38.87 38.87 38.34 38.54 0.1M
2023-06-16 38.23 38.58 37.71 38.40 0.7M
2023-06-15 38.12 38.62 37.91 38.15 0.4M
2023-06-14 37.84 38.35 37.70 38.06 0.8M
2023-06-13 37.67 37.94 37.46 37.75 0.5M
2023-06-12 37.74 37.97 37.29 37.52 0.4M
2023-06-09 38.06 38.22 37.06 37.67 0.7M
2023-06-08 37.85 38.38 37.20 38.14 0.4M
2023-06-07 39.12 39.18 37.55 37.75 0.9M
2023-06-06 37.75 39.34 37.75 39.20 0.9M
2023-06-05 37.34 37.58 36.93 37.55 0.3M
2023-06-02 37.35 37.70 36.83 37.18 0.4M
2023-06-01 36.88 37.33 36.64 37.03 0.4M
2023-05-31 37.90 38.34 36.40 36.72 2.3M
2023-05-30 37.87 38.92 37.47 38.04 1.0M
2023-05-29 38.57 38.57 37.51 37.81 0.4M
2023-05-26 38.94 39.18 38.23 38.95 0.7M
2023-05-25 38.36 39.05 37.85 38.72 0.8M
2023-05-24 38.93 39.19 37.76 38.34 1.0M
2023-05-23 38.31 40.07 38.17 38.94 1.3M
2023-05-22 39.27 39.37 38.00 38.32 0.5M
2023-05-19 40.06 40.27 39.00 39.05 0.5M
2023-05-18 39.69 40.30 39.35 40.19 0.4M
2023-05-17 39.51 40.32 39.41 39.57 0.4M
2023-05-16 40.00 40.47 39.86 40.35 0.4M
2023-05-15 39.69 40.58 39.29 40.27 0.6M
2023-05-12 40.00 40.06 39.25 39.59 0.3M
2023-05-11 40.60 40.60 39.62 39.71 0.6M
2023-05-10 40.37 41.15 40.21 40.65 0.5M
2023-05-09 40.07 40.35 39.50 40.22 0.3M
2023-05-08 41.10 41.30 39.73 39.93 0.3M
2023-05-05 39.46 41.28 39.41 41.09 0.8M
2023-05-04 41.04 41.30 39.15 39.58 0.6M
2023-05-03 40.36 41.20 40.03 40.88 0.6M
2023-05-02 40.84 41.21 39.97 40.41 0.5M
2023-04-28 40.54 41.58 40.42 41.42 0.6M
2023-04-27 39.20 40.89 39.20 40.28 0.2M
2023-04-26 40.02 40.67 39.03 39.29 0.5M
2023-04-25 41.00 41.00 39.88 40.03 0.4M
2023-04-24 41.08 41.17 40.77 41.06 0.2M
2023-04-21 40.71 41.35 39.99 41.16 0.4M
2023-04-20 40.79 41.49 40.72 40.92 0.4M
2023-04-19 40.70 41.73 40.70 40.87 0.5M
2023-04-18 41.37 41.37 40.62 40.74 0.5M
2023-04-17 40.93 41.61 40.77 41.48 0.3M
2023-04-14 41.63 41.87 40.46 41.31 0.4M
2023-04-13 39.80 42.00 39.80 41.50 1.1M
2023-04-12 39.54 40.30 39.14 39.74 0.6M
2023-04-11 38.87 40.31 38.63 39.54 0.8M
2023-04-10 38.62 40.00 38.20 38.93 0.6M
2023-04-05 39.67 39.78 38.02 38.43 0.5M
2023-04-04 39.33 40.50 39.06 39.76 0.3M
2023-04-03 39.03 40.03 38.42 39.71 0.2M
2023-03-31 38.89 39.45 38.70 39.18 0.5M
2023-03-30 38.27 39.50 38.27 38.97 0.3M
2023-03-29 37.19 38.69 37.08 38.31 1.3M
2023-03-28 37.49 37.94 37.00 37.37 0.4M
2023-03-27 37.26 37.81 37.13 37.52 0.3M
2023-03-24 36.49 37.41 36.27 37.26 0.5M
2023-03-23 36.38 37.27 36.37 36.82 0.4M
2023-03-22 36.60 36.98 36.00 36.11 0.6M
2023-03-21 36.41 36.75 36.19 36.42 0.3M
2023-03-17 36.37 36.71 35.77 36.04 1.1M
2023-03-16 36.09 36.94 35.60 36.16 0.7M
2023-03-15 36.00 36.42 35.71 35.91 0.9M
2023-03-14 37.72 37.72 36.00 36.07 0.6M
2023-03-13 37.15 37.22 35.91 36.35 1.1M
2023-03-10 37.73 37.84 37.21 37.33 0.6M
2023-03-09 38.52 39.16 37.65 37.73 0.7M
2023-03-08 38.86 38.86 38.23 38.50 0.5M
2023-03-07 39.65 39.73 38.69 38.86 0.6M
2023-03-06 39.08 39.94 39.08 39.68 0.9M
2023-03-03 38.80 40.28 38.47 39.91 0.9M
2023-03-02 38.28 39.00 37.80 38.80 0.6M
2023-03-01 38.32 38.67 37.56 38.06 0.6M
2023-02-28 39.03 39.64 38.00 38.21 1.8M
2023-02-27 37.50 39.68 37.50 39.05 0.8M
2023-02-24 38.48 39.42 37.87 38.24 0.8M
2023-02-23 36.85 39.50 36.55 38.47 2.0M
2023-02-22 36.87 37.43 36.64 37.18 0.4M
2023-02-21 37.22 37.95 36.30 36.76 0.6M
2023-02-20 37.30 37.44 37.08 37.26 0.0M
2023-02-17 37.10 37.29 36.75 37.19 0.2M
2023-02-16 37.81 37.85 36.75 37.06 0.4M
2023-02-15 37.71 37.83 37.17 37.72 0.5M
2023-02-14 38.11 38.40 37.24 37.77 0.5M
2023-02-13 37.52 38.07 37.40 37.93 0.4M
2023-02-10 37.78 38.18 36.75 37.52 0.5M
2023-02-09 37.40 38.87 37.34 37.93 0.6M
2023-02-08 37.73 37.81 36.54 37.34 0.5M
2023-02-07 38.19 38.38 36.82 37.95 0.6M
2023-02-03 38.44 38.88 37.80 38.44 0.4M
2023-02-02 38.63 38.96 38.09 38.22 0.3M
2023-02-01 37.86 38.80 37.13 38.63 0.8M
2023-01-31 38.00 38.40 37.34 37.72 0.7M
2023-01-30 38.70 38.70 37.89 38.07 0.4M
2023-01-27 38.96 39.23 37.90 38.48 0.4M
2023-01-26 38.79 39.57 38.65 38.76 0.4M
2023-01-25 38.90 39.02 38.40 38.74 0.3M
2023-01-24 39.32 39.64 38.51 38.86 0.3M
2023-01-23 39.37 40.03 38.97 39.38 0.3M
2023-01-20 38.98 39.90 38.70 39.50 0.5M
2023-01-19 38.96 39.10 38.70 38.98 0.4M
2023-01-18 38.98 39.10 38.66 38.95 0.4M
2023-01-17 38.77 39.29 38.38 39.01 0.5M
2023-01-16 38.71 39.13 38.54 38.96 0.1M
2023-01-13 39.00 39.25 38.44 38.62 0.3M
2023-01-12 38.95 39.26 38.83 39.02 0.7M
2023-01-11 38.72 38.94 38.18 38.68 0.6M
2023-01-10 38.75 39.63 37.89 38.43 0.5M
2023-01-09 38.25 39.05 38.00 38.82 0.3M
2023-01-06 37.42 38.66 37.12 38.25 0.5M
2023-01-05 36.27 37.63 36.13 36.67 0.3M
2023-01-04 35.50 36.71 35.50 36.21 0.5M
2023-01-03 34.16 35.92 34.16 35.26 0.2M
2023-01-02 34.90 35.05 34.67 34.83 0.0M