BlackBerry

BB
🏛️ 멕시코 →
91.67
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
2021-12-31 194.00 195.82 192.10 192.10 0.0M
2021-12-30 190.21 197.00 190.21 197.00 0.0M
2021-12-29 191.00 193.57 190.00 190.00 0.0M
2021-12-28 192.01 195.50 191.06 195.50 0.0M
2021-12-27 188.10 195.99 188.10 195.00 0.0M
2021-12-23 189.99 196.00 188.01 195.00 0.0M
2021-12-22 181.50 196.50 181.50 196.50 0.0M
2021-12-21 189.77 196.99 189.77 194.25 0.2M
2021-12-20 192.89 192.89 179.01 183.11 0.0M
2021-12-17 191.69 192.00 188.01 192.00 0.0M
2021-12-16 188.00 189.00 182.00 182.00 0.0M
2021-12-15 186.10 190.19 179.01 187.00 0.0M
2021-12-14 179.00 186.29 179.00 184.00 0.0M
2021-12-13 181.00 186.28 178.03 180.11 0.0M
2021-12-10 188.13 188.13 182.25 184.50 0.0M
2021-12-09 196.66 196.66 187.53 187.75 0.0M
2021-12-08 194.99 198.99 194.99 196.66 0.0M
2021-12-07 195.61 195.61 195.61 195.61 0.0M
2021-12-06 187.00 189.99 187.00 189.99 0.0M
2021-12-03 195.00 196.15 185.01 187.43 0.0M
2021-12-02 193.92 199.99 191.00 198.00 0.0M
2021-12-01 200.60 200.60 193.00 193.91 0.0M
2021-11-30 207.00 207.00 200.04 200.61 0.0M
2021-11-29 216.00 216.00 211.00 215.00 0.0M
2021-11-26 218.97 218.97 215.50 216.00 0.0M
2021-11-25 222.63 222.63 219.00 219.00 0.0M
2021-11-24 215.00 219.00 215.00 219.00 0.0M
2021-11-23 212.00 217.25 210.01 217.25 0.1M
2021-11-22 217.00 220.00 210.01 212.00 0.0M
2021-11-19 219.61 220.01 217.09 217.50 0.1M
2021-11-18 225.02 225.15 218.00 220.01 0.0M
2021-11-17 232.00 233.99 225.03 225.03 0.0M
2021-11-16 222.66 232.00 220.01 232.00 0.0M
2021-11-12 217.00 225.41 217.00 220.00 0.0M
2021-11-11 216.02 218.01 216.02 218.01 0.0M
2021-11-10 225.00 228.23 216.00 216.00 0.0M
2021-11-09 220.01 225.00 220.01 223.03 0.0M
2021-11-08 220.50 231.75 220.50 228.50 0.0M
2021-11-05 223.00 227.00 218.01 220.50 0.0M
2021-11-04 240.00 240.00 224.80 224.96 0.0M
2021-11-03 237.00 258.96 237.00 243.76 0.0M
2021-11-01 229.99 237.00 229.99 236.55 0.0M
2021-10-29 220.00 222.84 217.27 220.34 0.0M
2021-10-28 213.01 218.63 213.01 218.63 0.0M
2021-10-27 219.15 219.15 212.95 217.00 0.0M
2021-10-26 222.00 222.00 220.00 222.00 0.0M
2021-10-25 220.00 229.05 220.00 225.00 0.0M
2021-10-22 225.73 225.73 220.00 220.00 0.0M
2021-10-21 235.00 240.00 226.01 226.53 0.0M
2021-10-20 233.85 233.85 219.27 230.70 0.0M
2021-10-19 208.00 236.00 204.83 232.02 0.0M
2021-10-18 210.20 211.00 205.75 205.75 0.0M
2021-10-15 210.29 216.00 210.01 210.01 0.0M
2021-10-14 201.50 216.99 201.50 210.29 0.0M
2021-10-13 205.00 211.97 200.91 202.00 0.0M
2021-10-12 191.61 195.74 191.61 195.74 0.0M
2021-10-11 193.00 199.98 193.00 197.97 0.0M
2021-10-08 196.99 197.00 194.00 194.16 0.0M
2021-10-07 200.99 200.99 195.01 200.35 0.0M
2021-10-06 195.00 195.03 190.00 191.01 0.0M
2021-10-05 196.00 201.50 195.85 196.15 0.0M
2021-10-04 195.00 201.97 193.02 196.00 0.0M
2021-10-01 201.50 201.50 196.27 196.27 0.0M
2021-09-30 195.00 205.00 194.00 201.00 0.0M
2021-09-29 206.08 206.08 196.01 196.01 0.0M
2021-09-28 202.11 203.01 198.01 199.01 0.0M
2021-09-27 207.02 207.02 200.01 204.01 0.0M
2021-09-24 215.39 215.39 205.00 207.01 0.0M
2021-09-23 204.00 220.50 204.00 213.05 0.0M
2021-09-22 190.00 195.86 190.00 192.44 0.0M
2021-09-21 191.99 192.00 187.29 189.97 0.0M
2021-09-20 195.00 195.01 186.11 191.99 0.0M
2021-09-17 196.51 204.00 196.51 201.00 0.1M
2021-09-15 196.04 202.00 196.04 202.00 0.0M
2021-09-14 206.00 206.00 199.00 203.97 0.0M
2021-09-13 205.00 212.00 204.03 207.21 0.0M
2021-09-10 216.00 216.00 207.00 207.00 0.0M
2021-09-09 213.99 219.00 207.01 215.00 0.0M
2021-09-08 213.00 213.00 207.00 207.01 0.0M
2021-09-07 220.00 224.00 216.00 216.00 0.0M
2021-09-06 222.99 232.00 212.00 230.00 0.0M
2021-09-03 222.00 222.99 219.99 222.99 0.0M
2021-09-02 228.00 234.94 222.00 234.49 0.0M
2021-09-01 235.00 239.99 226.01 229.68 0.0M
2021-08-31 217.01 230.00 217.01 228.50 0.0M
2021-08-30 224.75 234.98 222.02 227.00 0.1M
2021-08-27 220.00 229.98 220.00 226.00 0.0M
2021-08-26 216.01 224.99 216.01 220.00 0.0M
2021-08-25 225.97 235.00 215.01 217.23 0.0M
2021-08-24 207.00 228.00 205.00 222.01 0.0M
2021-08-23 199.99 208.99 199.99 206.00 0.0M
2021-08-20 195.00 198.00 193.51 193.51 0.0M
2021-08-19 195.01 199.00 193.32 193.50 0.0M
2021-08-18 193.00 205.00 190.01 196.01 0.0M
2021-08-17 190.00 195.00 188.06 194.99 0.0M
2021-08-16 196.21 196.21 192.00 192.00 0.0M
2021-08-13 201.00 201.00 196.30 196.30 0.0M
2021-08-12 204.01 204.01 200.51 202.00 0.0M
2021-08-11 206.01 206.01 200.01 203.51 0.0M
2021-08-10 212.00 212.00 206.01 208.00 0.0M
2021-08-09 209.00 210.00 203.01 210.00 0.0M
2021-08-06 210.00 211.97 203.01 203.06 0.0M
2021-08-05 204.99 213.99 196.02 211.99 0.0M
2021-08-04 202.00 203.00 196.85 196.85 0.0M
2021-08-03 202.00 204.97 196.72 204.68 0.0M
2021-08-02 204.99 209.99 200.01 201.80 0.0M
2021-07-30 210.79 210.79 200.02 205.00 0.0M
2021-07-29 215.99 215.99 205.00 210.84 0.0M
2021-07-28 205.01 216.99 205.01 215.00 0.0M
2021-07-27 200.03 200.03 195.00 198.00 0.0M
2021-07-26 205.19 205.19 200.00 204.74 0.0M
2021-07-23 200.00 205.00 200.00 205.00 0.0M
2021-07-22 217.00 219.00 209.00 209.44 0.0M
2021-07-21 213.00 218.00 213.00 217.00 0.0M
2021-07-20 196.00 219.99 196.00 215.00 0.0M
2021-07-19 195.00 201.99 194.01 196.02 0.0M
2021-07-16 208.00 214.99 199.00 200.30 0.0M
2021-07-15 211.13 217.00 205.50 209.97 0.0M
2021-07-14 221.68 221.68 210.01 211.13 0.0M
2021-07-13 225.00 225.99 218.02 221.69 0.0M
2021-07-12 231.02 231.02 221.01 221.01 0.0M
2021-07-09 233.00 237.99 228.51 233.43 0.0M
2021-07-08 220.00 235.10 220.00 231.00 0.0M
2021-07-07 240.00 240.00 225.04 228.15 0.0M
2021-07-06 235.00 248.99 235.00 240.80 0.0M
2021-07-05 236.00 236.00 235.00 236.00 0.0M
2021-07-02 238.01 240.00 235.01 237.46 0.0M
2021-07-01 245.00 245.00 238.00 242.72 0.0M
2021-06-30 241.20 249.99 238.01 243.49 0.0M
2021-06-29 252.50 252.50 241.01 242.00 0.0M
2021-06-28 235.00 257.48 235.00 252.50 0.0M
2021-06-25 245.00 245.00 231.55 239.82 0.0M
2021-06-24 268.00 268.00 251.51 252.89 0.0M
2021-06-23 273.99 273.99 262.30 266.37 0.0M
2021-06-22 262.00 277.99 255.01 273.82 0.0M
2021-06-21 262.73 266.99 254.01 261.12 0.0M
2021-06-18 275.00 284.00 260.90 267.62 0.0M
2021-06-17 259.01 279.00 258.61 276.88 0.0M
2021-06-16 275.31 282.99 255.01 262.91 0.0M
2021-06-15 280.00 289.98 270.01 277.95 0.0M
2021-06-14 289.00 294.99 276.00 279.59 0.0M
2021-06-11 274.00 285.00 271.00 281.49 0.0M
2021-06-10 298.00 309.98 270.02 273.67 0.0M
2021-06-09 310.00 318.01 280.01 297.89 0.0M
2021-06-08 330.00 340.00 301.03 310.54 0.1M
2021-06-07 281.05 328.97 280.00 312.54 0.1M
2021-06-04 320.00 327.99 270.01 276.93 0.1M
2021-06-03 370.05 410.00 270.01 322.02 0.5M
2021-06-02 246.11 320.00 242.00 303.88 0.4M
2021-06-01 218.00 234.99 208.01 228.58 0.0M
2021-05-31 202.00 220.00 202.00 219.00 0.0M
2021-05-28 210.01 240.96 199.20 200.79 0.0M
2021-05-27 192.49 202.00 183.01 199.00 0.0M
2021-05-26 174.50 192.99 170.02 190.00 0.1M
2021-05-25 171.00 172.00 169.65 172.00 0.0M
2021-05-24 170.00 170.88 169.00 170.00 0.0M
2021-05-21 173.99 178.99 172.04 173.03 0.0M
2021-05-20 170.02 174.00 170.02 174.00 0.0M
2021-05-19 179.38 179.38 169.11 170.00 0.0M
2021-05-18 160.00 179.39 158.01 175.00 0.0M
2021-05-17 169.95 169.98 165.01 169.97 0.0M
2021-05-14 158.01 158.01 158.01 158.01 0.0M
2021-05-13 160.00 160.00 153.01 156.01 0.0M
2021-05-12 167.98 167.98 158.01 160.00 0.0M
2021-05-11 164.95 164.96 155.01 164.96 0.0M
2021-05-10 161.56 164.97 161.00 162.00 0.0M
2021-05-07 169.00 169.00 168.50 168.50 0.0M
2021-05-06 165.25 165.25 161.01 161.50 0.0M
2021-05-05 167.70 169.20 167.70 168.00 0.0M
2021-05-04 166.50 167.72 166.50 167.70 0.0M
2021-04-30 180.01 180.01 180.01 180.01 0.0M
2021-04-29 182.00 182.02 179.99 180.00 0.0M
2021-04-28 191.00 191.00 187.00 188.01 0.0M
2021-04-27 183.00 188.00 183.00 188.00 0.0M
2021-04-26 174.99 181.00 174.99 181.00 0.0M
2021-04-23 175.01 175.30 173.50 175.18 0.0M
2021-04-22 174.00 177.00 174.00 177.00 0.0M
2021-04-21 170.00 170.00 170.00 170.00 0.0M
2021-04-20 165.02 165.02 162.09 162.60 0.0M
2021-04-19 173.00 173.00 169.00 169.00 0.0M
2021-04-16 171.00 171.00 171.00 171.00 0.0M
2021-04-15 175.01 175.02 172.50 175.00 0.1M
2021-04-14 183.01 183.01 180.80 180.80 0.0M
2021-04-13 181.00 181.00 181.00 181.00 0.0M
2021-04-12 185.01 185.01 181.00 182.00 0.0M
2021-04-09 188.00 188.00 184.00 184.00 0.0M
2021-04-08 181.00 188.02 181.00 188.02 0.0M
2021-04-07 186.00 190.00 181.15 181.15 0.0M
2021-04-06 183.50 183.97 181.00 181.02 0.0M
2021-04-05 176.00 179.90 176.00 178.99 0.0M
2021-03-31 185.40 185.40 171.00 172.01 0.0M
2021-03-30 192.00 194.24 185.00 194.24 0.0M
2021-03-29 196.00 197.00 190.00 190.21 0.0M
2021-03-26 207.50 207.50 192.00 196.00 0.0M
2021-03-25 200.00 204.00 199.00 204.00 0.0M
2021-03-24 210.00 210.00 200.00 200.00 0.0M
2021-03-23 221.00 221.00 209.02 210.00 0.0M
2021-03-22 226.39 226.39 226.00 226.00 0.0M
2021-03-19 220.00 228.00 219.00 226.00 0.0M
2021-03-18 230.01 233.00 218.80 218.80 0.1M
2021-03-17 235.00 240.00 228.00 240.00 0.0M
2021-03-16 245.00 254.00 230.00 235.00 0.0M
2021-03-12 220.00 247.00 220.00 245.80 0.2M
2021-03-11 215.28 225.00 205.00 222.00 0.0M
2021-03-10 233.00 233.00 210.00 220.00 0.0M
2021-03-09 215.60 228.94 200.00 222.16 0.0M
2021-03-08 195.50 215.00 195.50 214.99 0.0M
2021-03-05 206.01 206.01 189.99 195.50 0.0M
2021-03-04 211.00 211.00 201.98 206.01 0.0M
2021-03-03 215.00 218.00 212.00 212.00 0.0M
2021-03-02 220.00 221.00 216.00 217.00 0.0M
2021-03-01 219.99 231.00 215.01 225.00 0.0M
2021-02-26 223.00 223.00 210.02 210.02 0.0M
2021-02-25 240.00 250.00 220.00 220.00 0.1M
2021-02-24 211.00 235.00 210.00 231.69 0.0M
2021-02-23 210.00 214.98 199.00 212.50 0.1M
2021-02-22 223.43 239.99 220.00 220.00 0.0M
2021-02-19 224.99 227.99 218.00 222.00 0.0M
2021-02-18 219.00 229.90 219.00 224.50 0.0M
2021-02-17 245.00 245.00 222.00 226.90 0.0M
2021-02-16 265.56 265.56 244.93 245.00 0.0M
2021-02-15 260.01 270.00 260.01 260.02 0.0M
2021-02-12 248.52 264.00 248.52 260.00 0.0M
2021-02-11 262.00 262.00 245.00 248.50 0.0M
2021-02-10 265.00 270.00 255.51 262.00 0.0M
2021-02-09 272.00 272.00 255.01 265.02 0.0M
2021-02-08 279.99 288.99 268.00 272.00 0.0M
2021-02-05 241.00 271.00 235.07 267.11 0.1M
2021-02-04 241.00 252.02 229.51 248.00 0.0M
2021-02-03 232.00 257.99 221.01 240.71 0.0M
2021-02-02 289.50 289.50 221.01 235.30 0.1M
2021-01-29 320.71 360.00 280.03 289.50 0.1M
2021-01-28 510.00 510.00 270.00 300.04 0.1M
2021-01-27 400.00 565.00 400.00 498.85 0.3M
2021-01-26 380.00 388.00 347.23 379.24 0.0M
2021-01-25 301.01 430.00 301.01 358.52 0.1M
2021-01-22 253.78 288.98 245.00 280.49 0.1M
2021-01-21 266.00 266.00 238.00 253.78 0.0M
2021-01-20 255.00 282.00 244.00 246.26 0.2M
2021-01-19 208.00 249.99 208.00 241.44 0.3M
2021-01-18 204.90 250.00 204.90 232.03 0.0M
2021-01-15 190.00 225.00 188.00 196.26 0.1M
2021-01-14 154.00 185.00 154.00 179.84 0.0M
2021-01-13 157.00 157.00 148.90 148.90 0.0M
2021-01-12 157.00 157.00 150.00 157.00 0.0M
2021-01-11 150.00 158.00 150.00 153.99 0.0M
2021-01-08 145.00 151.00 140.00 150.33 0.0M
2021-01-07 134.00 142.30 134.00 142.30 0.0M
2021-01-06 134.99 134.99 133.00 133.00 0.0M
2021-01-04 132.90 132.99 132.85 132.85 0.0M