Alsea (ALSEA)

ALSEA
🏛️ 멕시코 →
61.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 38.50 38.50 37.83 37.95 0.9M
2021-12-30 38.11 38.68 37.60 38.58 2.0M
2021-12-29 38.01 38.42 37.81 38.06 6.0M
2021-12-28 38.00 38.65 37.94 38.02 1.9M
2021-12-27 38.05 38.55 37.81 38.17 1.0M
2021-12-24 38.10 38.25 37.77 38.12 0.4M
2021-12-23 37.29 38.15 37.14 38.06 7.1M
2021-12-22 36.72 37.15 36.23 36.99 8.6M
2021-12-21 36.80 37.00 36.15 36.75 2.8M
2021-12-20 37.05 37.32 35.68 36.75 10.1M
2021-12-17 37.03 37.91 36.82 37.65 3.6M
2021-12-16 36.04 37.24 35.81 37.13 5.1M
2021-12-15 36.90 36.90 35.39 35.94 13.4M
2021-12-14 35.90 37.00 35.61 36.78 11.1M
2021-12-13 36.57 36.57 35.32 36.06 4.6M
2021-12-10 37.72 37.84 36.50 36.59 1.5M
2021-12-09 38.66 38.74 37.51 37.69 1.5M
2021-12-08 39.39 39.47 37.45 38.63 1.9M
2021-12-07 39.62 39.62 38.72 39.30 1.3M
2021-12-06 39.00 39.45 38.62 38.95 1.2M
2021-12-03 38.61 39.85 38.10 38.93 3.1M
2021-12-02 37.21 38.70 37.03 38.63 2.7M
2021-12-01 37.08 38.47 36.81 37.03 2.6M
2021-11-30 38.72 38.72 36.54 36.69 3.3M
2021-11-29 38.07 39.50 38.07 38.57 5.2M
2021-11-26 39.96 39.96 37.27 37.91 6.5M
2021-11-25 40.00 40.25 40.00 40.17 0.1M
2021-11-24 41.38 41.38 39.85 40.31 1.6M
2021-11-23 40.69 41.69 40.49 41.21 10.3M
2021-11-22 42.12 42.12 40.30 40.70 1.3M
2021-11-19 43.53 43.53 41.82 42.12 2.4M
2021-11-18 43.30 44.16 43.20 43.89 7.3M
2021-11-17 44.04 44.26 43.08 43.66 1.9M
2021-11-16 43.70 44.20 43.41 44.00 1.6M
2021-11-12 43.83 44.11 43.31 43.61 13.2M
2021-11-11 43.78 44.58 43.20 43.48 1.0M
2021-11-10 42.74 43.99 42.47 43.78 1.5M
2021-11-09 43.99 43.99 42.71 42.87 1.1M
2021-11-08 43.93 44.37 43.51 43.96 0.8M
2021-11-05 44.10 44.28 43.51 43.68 1.2M
2021-11-04 44.08 44.38 43.18 43.89 1.5M
2021-11-03 44.28 44.93 43.04 43.99 1.4M
2021-11-01 43.76 44.95 43.55 44.27 1.4M
2021-10-29 43.32 44.59 43.08 43.22 2.3M
2021-10-28 44.22 44.22 43.06 43.54 1.4M
2021-10-27 45.20 45.31 43.66 44.18 1.1M
2021-10-26 46.23 46.37 45.24 45.43 0.9M
2021-10-25 46.96 47.00 45.84 46.09 1.5M
2021-10-22 46.67 47.23 46.42 46.86 1.2M
2021-10-21 47.16 47.44 46.55 47.16 2.4M
2021-10-20 45.58 47.50 45.42 47.32 3.2M
2021-10-19 45.37 46.14 45.08 45.60 1.7M
2021-10-18 45.86 46.00 45.02 45.36 1.2M
2021-10-15 44.88 46.75 44.88 45.63 3.0M
2021-10-14 44.50 45.40 44.50 44.83 3.1M
2021-10-13 43.95 44.49 43.21 44.40 2.2M
2021-10-12 41.93 44.12 41.93 43.97 1.7M
2021-10-11 41.61 42.77 41.54 42.13 1.4M
2021-10-08 41.95 42.00 41.53 41.96 1.2M
2021-10-07 41.25 42.00 41.03 41.91 1.3M
2021-10-06 41.25 41.34 40.57 41.22 0.7M
2021-10-05 40.98 41.26 40.28 41.16 0.9M
2021-10-04 41.99 41.99 40.85 41.00 0.9M
2021-10-01 41.82 42.31 41.55 41.99 2.1M
2021-09-30 42.00 42.06 41.14 41.61 4.2M
2021-09-29 41.70 42.24 40.76 42.00 12.4M
2021-09-28 42.30 42.95 41.32 41.55 1.3M
2021-09-27 42.02 42.98 42.02 42.36 1.8M
2021-09-24 42.40 42.85 41.89 42.02 1.8M
2021-09-23 42.43 42.89 41.82 42.39 1.4M
2021-09-22 41.06 44.00 41.06 42.18 2.2M
2021-09-21 39.95 41.49 39.60 40.87 1.2M
2021-09-20 41.00 41.22 39.31 40.05 0.9M
2021-09-17 40.81 42.75 39.50 41.35 3.1M
2021-09-15 40.81 41.88 40.68 40.81 0.7M
2021-09-14 40.12 40.95 39.87 40.76 0.4M
2021-09-13 40.42 40.87 40.35 40.45 0.5M
2021-09-10 41.05 41.33 39.90 40.11 1.6M
2021-09-09 42.00 42.11 40.91 40.96 0.4M
2021-09-08 41.83 42.24 40.99 41.50 0.4M
2021-09-07 41.95 42.70 41.25 41.70 0.4M
2021-09-06 41.31 41.99 41.00 41.96 0.3M
2021-09-03 41.68 42.13 40.26 40.96 1.0M
2021-09-02 40.12 42.89 40.12 42.01 1.8M
2021-09-01 39.40 40.90 39.10 40.16 2.5M
2021-08-31 39.74 40.22 39.06 39.26 1.0M
2021-08-30 39.76 40.47 39.65 39.74 0.9M
2021-08-27 39.25 40.00 38.97 39.65 0.8M
2021-08-26 39.35 39.99 38.87 39.06 5.9M
2021-08-25 39.54 39.95 38.77 39.40 0.6M
2021-08-24 39.75 40.30 39.15 39.54 0.8M
2021-08-23 38.49 39.99 38.48 39.66 1.0M
2021-08-20 37.96 38.80 37.40 38.42 0.6M
2021-08-19 38.00 38.11 37.03 37.90 0.9M
2021-08-18 37.86 38.90 37.80 38.06 2.5M
2021-08-17 38.80 39.31 37.70 37.88 0.7M
2021-08-16 38.07 38.98 38.07 38.81 0.6M
2021-08-13 39.15 39.22 38.65 38.83 0.6M
2021-08-12 39.20 39.37 39.12 39.20 0.4M
2021-08-11 38.67 39.37 38.61 39.08 1.2M
2021-08-10 37.84 38.97 37.50 38.67 1.0M
2021-08-09 38.48 38.74 37.07 37.68 2.1M
2021-08-06 38.99 39.00 38.20 38.62 1.0M
2021-08-05 39.01 39.48 38.80 38.92 1.2M
2021-08-04 40.00 40.00 38.46 39.01 2.3M
2021-08-03 40.22 40.36 39.52 39.86 1.2M
2021-08-02 40.26 41.15 39.69 40.15 0.9M
2021-07-30 40.86 42.39 40.15 40.37 2.2M
2021-07-29 39.61 42.84 39.61 40.99 4.4M
2021-07-28 39.70 39.78 38.96 39.16 1.0M
2021-07-27 40.29 40.31 39.49 39.65 3.5M
2021-07-26 39.48 40.41 38.86 40.18 1.2M
2021-07-23 39.39 40.50 39.39 39.57 3.5M
2021-07-22 37.94 39.55 37.94 39.38 2.8M
2021-07-21 36.80 38.37 36.80 37.94 2.4M
2021-07-20 35.46 37.17 35.46 36.90 3.0M
2021-07-19 36.29 36.29 34.95 35.37 2.1M
2021-07-16 36.28 36.67 35.75 36.29 1.0M
2021-07-15 36.21 36.40 35.35 36.28 0.7M
2021-07-14 36.13 37.00 36.06 36.20 1.3M
2021-07-13 36.81 36.87 35.86 36.06 1.5M
2021-07-12 37.08 37.16 36.57 36.95 1.0M
2021-07-09 37.12 37.40 36.87 37.03 1.1M
2021-07-08 36.37 37.49 36.35 36.89 2.8M
2021-07-07 37.90 37.90 36.48 36.91 6.2M
2021-07-06 37.55 38.59 36.71 37.87 2.6M
2021-07-05 36.30 37.60 36.29 37.44 1.1M
2021-07-02 35.20 36.30 35.20 36.07 8.3M
2021-07-01 35.30 35.66 35.00 35.07 2.7M
2021-06-30 35.72 36.63 35.00 35.47 2.2M
2021-06-29 35.74 36.55 35.46 35.73 1.2M
2021-06-28 36.50 36.51 35.46 35.78 1.9M
2021-06-25 36.40 36.75 35.95 36.11 1.8M
2021-06-24 36.59 37.00 36.22 36.61 1.7M
2021-06-23 36.20 36.65 36.08 36.47 1.6M
2021-06-22 36.61 36.64 36.08 36.27 1.2M
2021-06-21 36.84 37.00 36.25 36.70 1.3M
2021-06-18 37.07 37.23 36.25 36.84 1.7M
2021-06-17 36.68 37.36 36.36 37.02 2.2M
2021-06-16 36.45 36.95 36.12 36.50 1.0M
2021-06-15 37.49 37.49 36.00 36.42 2.8M
2021-06-14 38.03 38.03 37.32 37.68 1.4M
2021-06-11 38.32 38.99 37.97 38.06 3.0M
2021-06-10 36.00 38.42 35.76 38.32 2.5M
2021-06-09 35.37 36.30 35.02 36.07 1.5M
2021-06-08 35.28 35.89 34.65 35.20 1.8M
2021-06-07 33.02 35.47 33.02 35.34 1.6M
2021-06-04 33.43 33.49 32.91 33.02 1.8M
2021-06-03 34.38 34.75 33.20 33.49 1.3M
2021-06-02 34.06 34.84 34.06 34.38 2.2M
2021-06-01 33.43 34.40 33.43 34.06 4.0M
2021-05-31 32.90 33.60 32.85 33.41 0.6M
2021-05-28 32.26 33.50 31.75 33.03 2.0M
2021-05-27 31.60 32.28 31.51 32.00 1.9M
2021-05-26 31.82 31.99 31.50 31.61 1.1M
2021-05-25 32.01 32.01 31.48 31.67 1.6M
2021-05-24 31.71 32.16 31.22 31.91 1.3M
2021-05-21 32.54 32.54 31.21 31.53 1.2M
2021-05-20 32.43 32.86 32.09 32.39 1.2M
2021-05-19 33.14 33.35 32.30 32.60 1.4M
2021-05-18 32.39 33.20 32.25 33.09 0.8M
2021-05-17 32.13 32.49 32.00 32.23 0.4M
2021-05-14 31.90 32.33 31.80 32.13 0.7M
2021-05-13 31.92 32.48 31.63 31.97 0.9M
2021-05-12 32.00 32.54 31.50 31.82 1.0M
2021-05-11 32.02 32.50 31.16 31.91 1.3M
2021-05-10 32.24 33.00 32.00 32.35 0.9M
2021-05-07 32.75 33.35 32.03 32.24 0.9M
2021-05-06 33.10 33.64 32.62 32.76 1.3M
2021-05-05 32.55 33.65 32.55 32.94 1.0M
2021-05-04 33.39 33.49 32.21 32.39 1.4M
2021-05-03 33.03 33.97 33.03 33.34 0.6M
2021-04-30 33.82 34.00 32.74 32.95 2.4M
2021-04-29 35.15 35.15 34.13 34.18 1.7M
2021-04-28 34.16 35.36 34.16 34.78 1.6M
2021-04-27 35.79 35.92 33.72 34.13 2.8M
2021-04-26 35.99 36.05 34.97 35.51 2.1M
2021-04-23 36.69 36.70 35.50 35.76 3.4M
2021-04-22 35.93 36.60 35.82 36.51 3.0M
2021-04-21 34.78 35.96 34.41 35.80 3.5M
2021-04-20 34.60 35.00 34.06 34.61 4.0M
2021-04-19 34.48 34.99 34.48 34.59 1.8M
2021-04-16 34.09 34.87 33.71 34.38 2.0M
2021-04-15 34.09 35.00 33.27 33.99 4.3M
2021-04-14 32.52 34.15 32.52 34.03 2.1M
2021-04-13 30.60 32.58 30.60 32.39 4.4M
2021-04-12 30.68 31.81 30.56 30.71 4.5M
2021-04-09 30.53 30.95 30.50 30.84 3.4M
2021-04-08 30.51 31.21 30.49 30.59 4.0M
2021-04-07 31.10 31.50 30.00 30.36 2.5M
2021-04-06 31.50 31.67 31.00 31.13 1.2M
2021-04-05 30.24 31.70 30.24 31.54 1.4M
2021-03-31 30.83 31.35 29.96 30.28 1.7M
2021-03-30 32.13 32.50 30.50 30.93 3.0M
2021-03-29 31.63 32.98 31.60 31.98 2.9M
2021-03-26 31.22 32.24 31.20 31.45 1.8M
2021-03-25 30.54 31.31 30.20 31.22 1.6M
2021-03-24 30.70 31.48 30.70 30.81 1.2M
2021-03-23 30.86 30.94 29.52 30.69 1.2M
2021-03-22 30.80 31.50 30.74 30.81 1.3M
2021-03-19 30.00 30.94 29.80 30.80 2.1M
2021-03-18 29.28 30.11 28.88 30.03 1.8M
2021-03-17 29.19 29.30 28.96 29.28 2.9M
2021-03-16 28.80 29.26 28.50 29.05 1.3M
2021-03-12 28.06 29.05 28.00 28.56 3.0M
2021-03-11 27.74 28.90 27.72 28.18 2.2M
2021-03-10 27.11 27.82 27.11 27.74 1.8M
2021-03-09 27.40 27.40 26.71 27.18 2.2M
2021-03-08 27.01 27.39 26.52 26.89 2.7M
2021-03-05 26.62 27.33 26.16 26.98 4.8M
2021-03-04 26.65 26.77 25.93 26.56 1.6M
2021-03-03 27.81 27.98 26.32 26.57 2.4M
2021-03-02 27.20 28.18 27.15 27.45 1.8M
2021-03-01 25.56 27.95 25.56 27.17 4.2M
2021-02-26 24.36 25.91 24.14 25.44 3.4M
2021-02-25 24.76 24.89 24.10 24.32 1.0M
2021-02-24 24.96 24.96 24.51 24.67 1.4M
2021-02-23 24.78 25.25 24.35 24.83 1.3M
2021-02-22 24.85 25.25 24.63 24.83 1.1M
2021-02-19 24.65 24.98 24.54 24.75 1.8M
2021-02-18 24.97 24.97 24.35 24.52 1.2M
2021-02-17 24.80 25.00 24.50 24.88 1.4M
2021-02-16 24.69 24.85 24.48 24.78 1.6M
2021-02-15 24.38 24.75 24.38 24.59 0.7M
2021-02-12 23.95 24.51 23.92 24.34 1.3M
2021-02-11 24.04 24.35 23.86 23.92 1.7M
2021-02-10 23.58 24.17 23.50 23.97 3.6M
2021-02-09 23.49 23.72 22.81 23.57 4.4M
2021-02-08 23.76 23.80 23.25 23.38 1.4M
2021-02-05 24.10 24.12 23.61 23.77 1.4M
2021-02-04 23.99 24.11 23.79 24.04 1.1M
2021-02-03 23.79 23.95 23.51 23.88 2.0M
2021-02-02 23.23 24.02 23.10 23.71 3.2M
2021-01-29 22.90 23.37 22.00 23.11 4.1M
2021-01-28 22.52 23.24 22.50 22.93 2.9M
2021-01-27 22.36 22.74 22.25 22.57 4.6M
2021-01-26 23.05 23.18 22.30 22.78 8.2M
2021-01-25 23.22 23.37 22.85 22.98 3.2M
2021-01-22 23.52 23.55 22.99 23.05 1.4M
2021-01-21 23.95 24.03 23.55 23.66 1.6M
2021-01-20 23.99 23.99 23.50 23.84 5.3M
2021-01-19 24.58 24.58 23.79 23.88 1.9M
2021-01-18 24.20 24.74 24.20 24.58 0.4M
2021-01-15 24.16 24.63 23.75 24.27 3.1M
2021-01-14 24.16 24.95 24.15 24.21 4.5M
2021-01-13 25.52 25.56 23.91 24.28 2.9M
2021-01-12 26.12 26.57 25.31 25.55 1.8M
2021-01-11 26.93 26.93 26.05 26.15 1.3M
2021-01-08 27.15 27.70 26.58 26.86 2.4M
2021-01-07 26.65 27.84 26.54 26.73 2.5M
2021-01-06 26.39 26.98 26.21 26.56 1.5M
2021-01-05 26.28 26.30 25.85 26.20 1.1M
2021-01-04 25.98 26.49 25.85 26.33 0.9M