C3.ai

AI
🏛️ 멕시코 →
319.00
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
2025-09-25 320.00 324.74 318.20 319.00 0.0M
2025-09-24 325.00 325.00 320.22 320.00 0.0M
2025-09-23 335.07 336.96 326.97 335.40 0.0M
2025-09-22 344.00 344.00 329.99 332.50 0.0M
2025-09-21 337.00 342.50 327.00 339.50 0.0M
2025-09-18 329.94 330.20 329.94 330.01 0.0M
2025-09-17 320.00 337.25 320.00 330.00 0.0M
2025-09-15 318.00 319.20 313.56 320.39 0.0M
2025-09-12 307.00 307.00 301.50 301.50 0.0M
2025-09-11 299.00 299.00 299.00 305.00 0.0M
2025-09-10 291.00 291.00 290.00 290.00 0.0M
2025-09-09 285.66 294.86 285.66 291.60 0.0M
2025-09-08 280.83 304.29 280.83 295.00 0.0M
2025-09-05 285.20 294.17 285.00 286.00 0.0M
2025-09-04 288.00 302.00 284.50 290.00 0.0M
2025-09-03 318.00 318.00 310.00 313.00 0.0M
2025-09-02 313.00 313.00 313.00 313.05 0.0M
2025-09-01 313.00 313.00 313.00 313.00 0.0M
2025-08-29 324.74 324.74 314.00 313.00 0.0M
2025-08-28 324.74 324.74 324.74 325.00 0.0M
2025-08-27 316.25 323.10 316.25 323.70 0.0M
2025-08-26 319.28 319.28 319.28 315.00 0.0M
2025-08-25 332.54 332.54 317.46 320.99 0.0M
2025-08-22 329.75 329.75 322.25 324.50 0.0M
2025-08-21 316.00 316.00 313.50 313.00 0.0M
2025-08-20 325.00 325.00 309.67 315.14 0.0M
2025-08-19 330.21 330.21 325.08 327.10 0.0M
2025-08-18 340.47 350.73 340.47 342.21 0.0M
2025-08-15 333.00 343.98 331.29 334.70 0.0M
2025-08-14 340.76 340.76 340.00 330.00 0.0M
2025-08-13 325.00 354.75 325.00 346.10 0.0M
2025-08-12 313.00 322.25 310.01 314.51 0.0M
2025-08-11 318.00 320.76 305.00 310.00 0.0M
2025-08-08 432.99 432.99 415.00 421.00 0.0M
2025-08-07 425.25 437.15 425.25 421.00 0.0M
2025-08-06 425.00 425.00 425.00 425.00 0.0M
2025-08-05 439.20 439.20 439.20 439.20 0.0M
2025-08-04 426.00 426.00 426.00 440.50 0.0M
2025-08-01 433.80 433.80 424.00 425.60 0.0M
2025-07-31 460.00 460.00 450.00 455.00 0.0M
2025-07-30 458.00 461.00 458.00 456.00 0.0M
2025-07-29 487.00 487.00 459.03 460.00 0.0M
2025-07-28 487.00 498.81 487.00 485.00 0.0M
2025-07-25 483.00 483.00 483.00 485.00 0.0M
2025-07-24 505.00 505.00 483.00 483.00 0.0M
2025-07-23 545.00 545.00 545.00 545.00 0.0M
2025-07-22 515.00 515.00 512.82 524.00 0.0M
2025-07-21 550.00 550.00 528.50 532.00 0.0M
2025-07-18 550.00 550.00 528.70 535.00 0.0M
2025-07-17 530.00 530.00 530.00 533.20 0.0M
2025-07-16 495.00 495.00 495.00 502.00 0.0M
2025-07-15 518.69 520.00 510.00 509.96 0.0M
2025-07-14 499.00 504.00 499.00 507.31 0.0M
2025-07-11 500.10 500.10 500.10 500.10 0.0M
2025-07-10 502.20 502.20 502.20 504.22 0.0M
2025-07-09 500.00 500.00 500.00 500.00 0.0M
2025-07-08 494.00 500.00 482.98 490.00 0.0M
2025-07-07 480.00 480.00 480.00 473.40 0.0M
2025-07-04 480.00 480.00 480.00 480.00 0.0M
2025-07-03 483.00 483.00 480.00 480.00 0.0M
2025-07-02 483.00 483.00 483.00 483.00 0.0M
2025-07-01 466.95 466.95 466.95 467.00 0.0M
2025-06-30 465.30 477.95 465.30 467.00 0.0M
2025-06-27 468.72 468.72 459.00 462.50 0.0M
2025-06-26 469.00 469.00 468.72 469.00 0.0M
2025-06-25 457.00 457.00 448.00 457.00 0.0M
2025-06-24 450.36 458.00 450.36 458.00 0.0M
2025-06-23 447.00 447.00 447.00 447.00 0.0M
2025-06-20 450.00 453.00 450.00 450.00 0.0M
2025-06-19 469.98 469.98 469.98 469.98 0.0M
2025-06-18 469.98 469.98 469.98 469.98 0.0M
2025-06-17 464.00 464.00 457.00 457.00 0.0M
2025-06-16 459.00 459.00 459.00 479.63 0.0M
2025-06-13 440.00 440.00 440.00 446.00 0.0M
2025-06-12 472.00 472.00 472.00 472.00 0.0M
2025-06-11 484.00 484.00 467.00 472.00 0.0M
2025-06-10 500.80 500.80 500.80 498.00 0.0M
2025-06-09 498.00 498.00 498.00 498.00 0.0M
2025-06-06 505.76 505.76 498.00 498.00 0.0M
2025-06-05 502.00 502.00 502.00 502.00 0.0M
2025-06-04 500.00 506.22 493.24 502.00 0.0M
2025-06-03 494.00 494.00 494.00 494.00 0.0M
2025-06-02 557.99 557.99 557.99 557.99 0.0M
2025-05-30 557.99 557.99 557.99 557.99 0.0M
2025-05-29 570.00 575.00 555.00 557.99 0.0M
2025-05-28 457.00 457.00 457.00 457.00 0.0M
2025-05-27 440.00 440.00 440.00 440.00 0.0M
2025-05-26 440.00 440.00 440.00 440.00 0.0M
2025-05-23 440.00 440.00 440.00 440.00 0.0M
2025-05-22 440.00 440.00 440.00 440.00 0.0M
2025-05-21 450.00 450.00 450.00 450.00 0.0M
2025-05-20 450.00 450.00 450.00 450.00 0.0M
2025-05-19 461.00 461.00 445.50 450.00 0.0M
2025-05-16 461.00 461.00 461.00 461.00 0.0M
2025-05-15 461.00 461.00 461.00 461.00 0.0M
2025-05-14 463.00 463.00 463.00 463.00 0.0M
2025-05-13 456.00 456.00 456.00 456.00 0.0M
2025-05-12 456.00 456.00 456.00 456.00 0.0M
2025-05-09 440.55 440.55 440.55 456.00 0.0M
2025-05-08 430.00 430.00 430.00 430.00 0.0M
2025-05-07 430.00 430.00 430.00 430.00 0.0M
2025-05-06 426.00 426.00 426.00 430.00 0.0M
2025-05-05 430.00 430.00 430.00 430.00 0.0M
2025-05-02 430.00 430.00 430.00 430.00 0.0M
2025-04-30 430.00 430.00 430.00 430.00 0.0M
2025-04-29 380.00 380.00 380.00 380.00 0.0M
2025-04-28 380.00 380.00 380.00 380.00 0.0M
2025-04-25 380.00 380.00 380.00 380.00 0.0M
2025-04-24 380.00 380.00 380.00 380.00 0.0M
2025-04-23 380.00 380.00 380.00 380.00 0.0M
2025-04-22 380.00 380.00 380.00 380.00 0.0M
2025-04-21 380.00 380.00 380.00 380.00 0.0M
2025-04-16 392.00 392.00 392.00 380.00 0.0M
2025-04-15 423.00 423.00 423.00 423.00 0.0M
2025-04-14 423.00 423.00 423.00 423.00 0.0M
2025-04-11 423.00 423.00 423.00 423.00 0.0M
2025-04-10 423.00 423.00 423.00 423.00 0.0M
2025-04-09 392.00 392.00 392.00 392.00 0.0M
2025-04-08 413.39 413.39 413.39 413.39 0.0M
2025-04-07 413.39 413.39 413.39 413.39 0.0M
2025-04-04 413.39 413.39 413.39 413.39 0.0M
2025-04-03 413.39 413.39 413.39 413.39 0.0M
2025-04-02 438.00 438.00 438.00 438.00 0.0M
2025-04-01 436.28 436.28 436.28 438.00 0.0M
2025-03-26 462.50 462.50 462.50 462.50 0.0M
2025-03-25 472.50 472.50 472.50 472.50 0.0M
2025-03-24 472.50 472.50 472.50 472.50 0.0M
2025-03-21 440.00 440.00 440.00 440.00 0.0M
2025-03-20 440.00 440.00 440.00 440.00 0.0M
2025-03-14 440.00 440.00 440.00 440.00 0.0M
2025-03-13 440.00 440.00 440.00 440.00 0.0M
2025-03-12 427.00 427.00 425.00 440.00 0.0M
2025-03-11 435.00 435.00 435.00 435.00 0.0M
2025-03-10 450.00 450.00 450.00 427.00 0.0M
2025-03-07 459.00 459.00 459.00 435.00 0.0M
2025-03-06 440.00 450.29 440.00 435.00 0.0M
2025-03-05 450.00 460.00 450.00 453.00 0.0M
2025-03-04 467.64 467.64 446.76 432.01 0.0M
2025-03-03 485.00 485.00 462.00 462.00 0.0M
2025-02-28 480.00 480.00 473.00 473.00 0.0M
2025-02-27 515.00 515.00 483.00 484.00 0.0M
2025-02-26 553.00 554.27 540.00 541.90 0.0M
2025-02-21 591.00 591.00 581.00 581.00 0.0M
2025-02-20 588.30 610.00 588.00 607.00 0.0M
2025-02-19 643.00 656.88 637.00 637.00 0.0M
2025-02-18 641.00 641.00 641.00 640.00 0.0M
2025-02-17 667.90 667.90 667.90 667.90 0.0M
2025-02-14 640.44 642.00 640.44 667.90 0.0M
2025-02-13 667.90 667.90 667.90 667.90 0.0M
2025-02-12 667.80 670.80 667.80 665.51 0.0M
2025-02-11 708.00 712.82 650.18 668.00 0.0M
2025-02-10 715.00 733.50 715.00 716.00 0.0M
2025-01-22 715.00 717.66 699.84 715.00 0.0M
2025-01-21 680.00 680.00 680.00 680.00 0.0M
2025-01-20 670.00 670.00 670.00 670.00 0.0M
2025-01-17 650.16 679.86 650.16 670.00 0.0M
2025-01-16 650.00 650.00 650.00 650.00 0.0M
2025-01-15 650.00 650.00 650.00 650.00 0.0M
2025-01-14 642.09 642.09 622.21 650.00 0.0M
2025-01-13 663.66 663.66 663.66 639.50 0.0M
2025-01-10 686.00 686.00 686.00 686.00 0.0M
2025-01-09 686.00 686.00 686.00 686.00 0.0M
2025-01-08 686.01 686.01 686.01 686.00 0.0M
2025-01-07 740.00 755.40 740.00 740.00 0.0M
2025-01-06 762.32 762.32 762.32 762.32 0.0M
2025-01-03 745.00 745.00 745.00 745.00 0.0M
2025-01-02 727.80 727.80 727.80 727.80 0.0M