Arca Continental

AC
🏛️ 멕시코 →
214.89
마지막 업데이트: 2025-03-27
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 180.01 185.99 180.01 185.41 0.0M
2023-12-28 185.00 187.76 180.45 184.42 0.2M
2023-12-27 188.08 188.68 185.53 186.01 0.1M
2023-12-26 186.65 189.64 185.55 188.13 0.0M
2023-12-22 189.29 189.29 184.14 184.45 0.1M
2023-12-21 188.20 191.40 188.20 189.67 0.6M
2023-12-20 189.87 189.87 186.90 187.58 0.4M
2023-12-19 186.83 189.79 186.44 188.35 0.2M
2023-12-18 183.51 187.51 183.04 186.70 0.1M
2023-12-15 189.05 189.86 185.18 185.80 0.6M
2023-12-14 188.38 189.83 184.89 188.94 0.4M
2023-12-13 184.98 187.50 181.51 186.87 0.4M
2023-12-11 179.87 184.69 179.87 184.28 0.1M
2023-12-08 180.35 181.99 180.11 181.29 0.1M
2023-12-07 180.16 181.80 178.29 181.29 0.2M
2023-12-06 180.01 180.65 177.86 180.14 0.2M
2023-12-05 177.29 181.00 176.16 180.53 0.2M
2023-12-04 173.93 177.82 173.93 177.30 0.1M
2023-12-01 174.10 176.20 173.50 174.62 0.1M
2023-11-30 172.51 178.05 171.08 177.35 0.8M
2023-11-29 173.06 174.64 172.34 173.61 0.2M
2023-11-28 173.30 175.22 172.91 174.17 0.4M
2023-11-27 174.43 174.91 171.75 173.24 0.3M
2023-11-24 174.42 174.75 171.01 173.96 0.2M
2023-11-23 173.46 174.66 172.57 174.38 0.1M
2023-11-22 173.47 175.97 172.96 174.08 0.2M
2023-11-21 174.50 174.59 167.00 173.42 0.4M
2023-11-17 177.57 178.66 175.63 178.07 0.2M
2023-11-16 177.68 180.42 177.63 179.62 0.3M
2023-11-15 179.83 180.34 177.51 178.63 0.2M
2023-11-14 176.00 180.11 175.78 179.55 0.4M
2023-11-13 175.95 179.88 175.02 179.31 0.3M
2023-11-10 171.82 176.30 171.82 176.12 0.4M
2023-11-09 173.74 173.74 170.83 172.49 0.2M
2023-11-08 165.41 174.65 164.82 173.82 0.4M
2023-11-07 167.67 168.81 164.59 166.20 0.2M
2023-11-06 169.65 169.80 166.67 168.75 0.3M
2023-11-03 168.70 173.24 166.69 168.10 0.5M
2023-11-01 161.80 167.96 161.11 167.65 0.1M
2023-10-31 165.05 166.05 161.16 161.67 0.3M
2023-10-30 168.84 169.38 164.62 166.19 0.2M
2023-10-27 167.85 170.29 165.83 167.07 0.2M
2023-10-26 156.87 168.32 156.87 167.39 0.3M
2023-10-25 156.22 160.00 155.11 159.82 0.2M
2023-10-24 156.07 156.07 152.04 154.59 0.1M
2023-10-23 152.25 155.50 152.08 155.01 0.2M
2023-10-20 155.29 155.29 152.39 153.01 0.2M
2023-10-19 156.05 156.90 153.55 154.50 0.1M
2023-10-18 155.87 158.27 154.56 156.70 0.3M
2023-10-17 150.97 155.18 149.18 154.87 0.4M
2023-10-16 150.51 152.08 150.02 151.78 0.3M
2023-10-13 151.64 151.73 150.46 150.66 0.3M
2023-10-12 154.33 154.33 151.38 151.85 0.6M
2023-10-11 155.82 155.88 153.38 154.34 0.4M
2023-10-10 154.75 157.07 154.75 156.10 0.3M
2023-10-09 157.51 157.51 154.25 154.83 0.2M
2023-10-06 156.73 158.03 155.38 157.72 0.4M
2023-10-05 156.55 159.21 156.38 158.10 0.2M
2023-10-04 157.30 159.12 157.07 158.05 0.1M
2023-10-03 159.60 161.98 156.82 157.79 0.4M
2023-10-02 158.03 160.49 156.72 160.07 0.2M
2023-09-29 158.00 159.31 156.68 158.28 0.2M
2023-09-28 157.83 158.53 156.01 158.07 0.3M
2023-09-27 159.20 159.53 156.49 156.75 0.4M
2023-09-26 160.04 160.98 159.16 160.05 0.3M
2023-09-25 161.43 162.13 159.60 160.07 0.2M
2023-09-22 161.14 162.54 160.50 161.41 0.1M
2023-09-21 160.25 161.62 160.25 161.32 0.1M
2023-09-20 161.18 161.66 159.88 161.38 0.2M
2023-09-19 159.46 160.85 157.85 160.38 0.1M
2023-09-18 158.80 159.38 156.91 159.15 0.2M
2023-09-15 158.77 159.80 156.84 158.99 0.4M
2023-09-14 157.52 159.68 157.32 159.16 0.1M
2023-09-13 157.45 157.95 156.43 157.55 0.2M
2023-09-12 159.08 159.08 156.80 157.98 0.1M
2023-09-11 161.31 162.99 158.89 159.63 0.1M
2023-09-08 160.77 161.85 159.38 160.74 0.2M
2023-09-07 162.03 162.87 160.67 161.95 0.1M
2023-09-06 162.73 163.31 160.94 161.72 0.2M
2023-09-05 163.98 164.58 160.64 162.11 0.2M
2023-09-04 164.06 165.61 162.70 163.21 0.0M
2023-09-01 166.25 167.85 164.01 164.75 0.3M
2023-08-31 165.85 166.63 164.38 166.00 0.4M
2023-08-30 163.87 165.96 162.74 165.47 0.2M
2023-08-29 163.83 165.42 162.18 164.07 0.5M
2023-08-28 165.47 166.73 163.61 163.82 0.3M
2023-08-25 163.38 165.97 162.95 165.22 0.3M
2023-08-24 165.56 165.97 161.61 162.12 0.2M
2023-08-23 163.78 166.69 163.78 164.77 0.4M
2023-08-22 163.96 166.40 163.10 163.63 0.3M
2023-08-21 162.49 163.95 162.26 163.64 0.2M
2023-08-18 162.88 162.95 161.22 162.50 0.2M
2023-08-17 162.78 166.00 162.44 163.12 0.3M
2023-08-16 158.42 163.36 157.79 162.78 0.4M
2023-08-15 154.39 160.25 153.93 158.42 0.3M
2023-08-14 156.31 156.31 152.88 153.71 0.5M
2023-08-11 160.48 160.97 155.46 155.77 0.4M
2023-08-10 162.92 163.45 159.75 160.35 0.3M
2023-08-09 162.91 164.00 160.61 162.71 0.7M
2023-08-08 163.45 163.45 161.63 162.95 0.1M
2023-08-07 164.02 164.49 162.96 163.72 0.2M
2023-08-04 164.19 166.05 163.00 163.99 0.3M
2023-08-03 162.92 164.73 161.89 163.97 0.3M
2023-08-02 163.95 164.07 162.02 162.94 0.5M
2023-08-01 168.55 169.13 162.83 163.87 0.5M
2023-07-31 172.67 172.67 167.49 167.76 0.4M
2023-07-28 173.98 173.98 172.48 172.67 0.4M
2023-07-27 173.52 173.90 171.55 172.77 0.3M
2023-07-26 172.30 175.00 171.64 173.88 0.3M
2023-07-25 173.46 173.50 171.36 172.32 0.3M
2023-07-24 175.45 175.99 173.06 173.38 0.4M
2023-07-21 175.00 177.10 174.40 176.82 0.2M
2023-07-20 173.66 174.64 172.98 174.40 0.1M
2023-07-19 175.18 175.86 173.20 174.36 0.2M
2023-07-18 173.34 175.91 173.34 175.51 0.1M
2023-07-17 176.01 176.59 172.45 173.91 0.2M
2023-07-14 173.03 177.46 173.03 176.92 0.1M
2023-07-13 176.86 177.66 175.09 176.74 0.1M
2023-07-12 177.36 177.36 175.76 176.73 0.1M
2023-07-11 175.11 176.84 172.00 176.15 0.2M
2023-07-10 176.35 178.20 175.41 175.96 0.1M
2023-07-07 176.71 177.72 174.88 175.67 0.2M
2023-07-06 177.89 177.98 174.38 175.66 0.2M
2023-07-05 176.90 179.97 175.56 178.05 0.3M
2023-07-04 178.97 179.88 177.43 177.93 0.1M
2023-07-03 176.22 178.00 176.20 177.98 0.3M
2023-06-30 175.70 178.01 175.68 175.94 0.4M
2023-06-29 176.30 177.49 175.54 175.86 0.3M
2023-06-28 176.72 178.00 174.09 175.99 0.4M
2023-06-27 178.62 178.63 176.10 177.02 0.2M
2023-06-26 176.63 179.00 176.63 178.24 0.3M
2023-06-23 176.23 178.62 176.16 177.93 0.2M
2023-06-22 178.07 180.07 176.10 176.47 0.3M
2023-06-21 179.20 179.95 177.01 178.97 0.4M
2023-06-20 179.48 180.94 178.82 179.42 0.2M
2023-06-19 180.02 180.95 178.59 179.74 0.1M
2023-06-16 179.89 181.19 178.36 178.76 0.7M
2023-06-15 178.93 180.96 178.51 179.28 0.4M
2023-06-14 177.59 179.42 175.20 178.93 0.5M
2023-06-13 178.18 179.66 176.16 177.58 0.4M
2023-06-12 179.14 179.57 177.45 178.02 0.3M
2023-06-09 179.63 180.28 178.00 179.12 0.3M
2023-06-08 181.99 181.99 177.73 179.50 0.6M
2023-06-07 179.60 182.19 177.52 181.30 0.3M
2023-06-06 176.99 180.18 175.01 179.42 0.4M
2023-06-05 176.96 180.83 175.22 177.22 0.3M
2023-06-02 171.59 177.90 171.59 174.18 0.4M
2023-06-01 178.11 179.64 171.00 171.44 0.7M
2023-05-31 175.92 182.23 175.79 178.83 1.0M
2023-05-30 179.28 179.28 174.81 175.31 0.5M
2023-05-29 176.57 181.50 176.57 180.03 0.2M
2023-05-26 176.00 178.50 174.65 176.57 0.4M
2023-05-25 174.89 178.86 173.70 175.38 0.5M
2023-05-24 172.37 179.61 172.37 174.89 0.5M
2023-05-23 175.31 177.74 172.00 172.37 0.4M
2023-05-22 177.07 181.21 174.97 175.71 0.4M
2023-05-19 179.50 180.93 176.82 177.02 0.3M
2023-05-18 182.14 182.14 179.65 179.99 0.1M
2023-05-17 180.42 182.77 178.28 180.50 0.3M
2023-05-16 179.97 183.03 179.22 179.66 0.3M
2023-05-15 178.75 179.59 177.29 177.51 0.2M
2023-05-12 179.26 179.65 176.63 177.64 0.3M
2023-05-11 179.45 181.44 178.98 179.62 0.4M
2023-05-10 177.84 181.74 177.84 179.90 0.2M
2023-05-09 174.88 180.00 174.88 178.46 0.3M
2023-05-08 178.10 179.44 174.79 175.44 0.2M
2023-05-05 175.05 179.48 174.33 177.99 0.2M
2023-05-04 170.99 173.27 170.01 173.08 0.3M
2023-05-03 169.69 171.21 169.27 170.02 0.1M
2023-05-02 168.02 169.68 166.22 168.78 0.3M
2023-04-28 170.93 174.02 170.54 171.10 0.3M
2023-04-27 170.62 171.00 169.51 169.99 0.1M
2023-04-26 167.79 170.81 166.28 170.51 0.2M
2023-04-25 167.99 168.22 165.00 167.94 0.1M
2023-04-24 163.70 167.15 163.46 166.58 0.1M
2023-04-21 165.03 165.15 161.65 163.10 0.1M
2023-04-20 160.92 167.11 160.92 166.39 0.1M
2023-04-19 163.60 164.82 160.33 160.94 0.1M
2023-04-18 163.51 165.00 163.36 164.63 0.2M
2023-04-17 164.99 166.32 163.36 164.01 0.2M
2023-04-14 168.12 168.12 164.30 164.99 0.2M
2023-04-13 168.46 169.20 165.71 167.02 0.3M
2023-04-12 167.60 173.78 167.30 173.45 0.2M
2023-04-11 164.47 167.64 164.47 167.10 0.1M
2023-04-10 165.45 172.34 164.00 165.30 0.1M
2023-04-05 166.32 167.79 163.96 164.83 0.2M
2023-04-04 164.74 166.47 163.73 165.50 0.3M
2023-04-03 163.61 164.62 161.51 163.56 0.2M
2023-03-31 165.74 166.48 161.70 163.64 0.3M
2023-03-30 164.28 166.72 162.89 163.36 0.2M
2023-03-29 163.00 165.78 161.57 163.29 0.3M
2023-03-28 163.62 164.37 162.05 162.89 0.4M
2023-03-27 161.40 165.24 161.40 162.82 0.2M
2023-03-24 163.42 163.77 160.86 161.69 0.4M
2023-03-23 164.02 165.36 161.61 162.48 0.1M
2023-03-22 161.08 163.75 161.08 163.08 0.2M
2023-03-21 160.01 162.44 159.20 161.64 0.3M
2023-03-17 161.62 161.81 158.32 160.95 0.5M
2023-03-16 161.64 166.49 160.15 160.65 0.3M
2023-03-15 162.69 164.00 160.00 161.19 0.4M
2023-03-14 157.95 168.72 157.95 161.77 0.5M
2023-03-13 158.57 160.75 156.41 157.50 0.3M
2023-03-10 156.35 159.92 155.72 157.87 0.4M
2023-03-09 157.06 158.99 155.04 155.68 0.2M
2023-03-08 157.98 158.98 156.33 156.68 0.2M
2023-03-07 157.48 158.00 155.59 157.13 0.1M
2023-03-06 157.25 158.13 155.48 156.93 0.2M
2023-03-03 156.31 158.87 155.13 158.06 0.2M
2023-03-02 153.43 157.00 153.04 155.78 0.4M
2023-03-01 153.51 155.38 151.56 153.10 0.3M
2023-02-28 157.60 157.60 153.40 154.42 0.3M
2023-02-27 155.36 157.18 154.38 154.59 0.2M
2023-02-24 156.00 156.69 153.22 155.36 0.3M
2023-02-23 153.46 156.05 153.22 154.98 0.4M
2023-02-22 154.79 155.24 152.65 153.46 0.2M
2023-02-21 154.90 155.19 153.83 154.48 0.2M
2023-02-20 154.70 155.20 153.51 154.97 0.0M
2023-02-17 153.77 155.24 153.48 154.59 0.1M
2023-02-16 154.50 155.00 152.76 154.06 0.3M
2023-02-15 153.26 156.48 153.26 154.42 0.1M
2023-02-14 153.43 156.79 153.07 153.26 0.2M
2023-02-13 152.90 158.51 152.59 155.12 0.2M
2023-02-10 157.86 157.86 149.63 152.38 0.4M
2023-02-09 159.68 159.80 154.35 156.54 0.3M
2023-02-08 160.63 161.12 155.40 156.99 0.3M
2023-02-07 162.27 164.41 158.25 159.67 0.3M
2023-02-03 160.80 165.95 160.00 165.58 0.2M
2023-02-02 165.92 166.03 160.29 160.80 0.2M
2023-02-01 166.19 170.90 163.36 165.88 0.1M
2023-01-31 160.71 168.69 160.05 166.34 0.7M
2023-01-30 162.74 162.74 160.53 161.47 0.2M
2023-01-27 163.67 165.99 161.72 162.74 0.2M
2023-01-26 165.36 165.61 162.67 163.25 0.1M
2023-01-25 165.01 166.52 164.10 164.45 0.1M
2023-01-24 164.22 169.22 164.22 166.10 0.1M
2023-01-23 162.98 166.50 162.96 163.45 0.1M
2023-01-20 161.66 162.91 161.06 162.45 0.1M
2023-01-19 161.59 162.41 159.90 160.65 0.1M
2023-01-18 163.21 163.93 161.34 161.84 0.1M
2023-01-17 164.13 164.13 160.89 163.16 0.2M
2023-01-16 160.91 165.50 160.53 163.76 0.0M
2023-01-13 161.91 162.83 159.93 160.13 0.3M
2023-01-12 163.00 164.98 161.02 161.60 0.5M
2023-01-11 161.58 164.94 160.80 162.59 0.2M
2023-01-10 162.31 163.57 160.26 161.53 0.3M
2023-01-09 164.61 164.92 161.59 162.71 0.1M
2023-01-06 163.81 164.90 161.26 164.84 0.2M
2023-01-05 162.13 164.93 161.99 163.99 0.1M
2023-01-04 159.50 164.89 159.37 162.61 0.2M
2023-01-03 156.00 161.48 156.00 161.09 0.1M
2023-01-02 158.04 158.26 155.04 156.01 0.0M