FTSE BIVA Real Time Total Return Index (TRIFTBIVA)

TRIFTBIVA
🏛️ 멕시코 →
1,602.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 1,591.53 1,598.23 1,591.53 1,594.03 0.0K
07:35 1,594.15 1,599.96 1,594.11 1,597.65 0.0K
07:40 1,597.38 1,602.08 1,596.47 1,601.33 0.0K
07:45 1,601.01 1,603.20 1,599.54 1,600.78 0.0K
07:50 1,600.29 1,602.06 1,599.30 1,600.98 0.0K
07:55 1,600.96 1,600.96 1,598.67 1,599.51 0.0K
08:00 1,599.25 1,599.57 1,597.13 1,598.60 0.0K
08:05 1,598.60 1,599.50 1,597.18 1,597.55 0.0K
08:10 1,597.52 1,600.09 1,597.47 1,599.71 0.0K
08:15 1,599.37 1,602.57 1,599.16 1,601.75 0.0K
08:20 1,601.73 1,603.00 1,600.27 1,602.55 0.0K
08:25 1,602.54 1,602.61 1,600.92 1,600.92 0.0K
08:30 1,600.77 1,600.90 1,600.18 1,600.31 0.0K
08:35 1,600.25 1,603.38 1,599.09 1,602.86 0.0K
08:40 1,602.57 1,603.05 1,601.24 1,602.03 0.0K
08:45 1,602.04 1,607.86 1,601.94 1,607.50 0.0K
08:50 1,607.49 1,607.98 1,605.30 1,605.84 0.0K
08:55 1,605.83 1,605.93 1,604.69 1,604.91 0.0K
09:00 1,604.82 1,605.07 1,603.98 1,604.04 0.0K
09:05 1,604.03 1,604.55 1,603.07 1,603.08 0.0K
09:10 1,603.04 1,603.78 1,602.40 1,602.94 0.0K
09:15 1,602.95 1,603.47 1,602.62 1,603.47 0.0K
09:20 1,603.36 1,603.67 1,602.49 1,603.57 0.0K
09:25 1,603.56 1,603.79 1,603.14 1,603.68 0.0K
09:30 1,603.68 1,604.17 1,603.13 1,603.53 0.0K
09:35 1,603.89 1,604.24 1,602.61 1,602.61 0.0K
09:40 1,602.61 1,603.11 1,601.89 1,602.31 0.0K
09:45 1,602.20 1,602.89 1,602.13 1,602.54 0.0K
09:50 1,602.50 1,602.58 1,601.63 1,601.93 0.0K
09:55 1,601.92 1,601.92 1,601.36 1,601.80 0.0K
10:00 1,601.87 1,602.04 1,601.43 1,602.01 0.0K
10:05 1,601.95 1,602.56 1,601.89 1,602.45 0.0K
10:10 1,602.37 1,602.43 1,601.61 1,601.61 0.0K
10:15 1,601.55 1,601.78 1,600.76 1,600.76 0.0K
10:20 1,600.74 1,601.67 1,600.45 1,601.13 0.0K
10:25 1,601.13 1,602.12 1,601.09 1,602.12 0.0K
10:30 1,602.27 1,602.67 1,601.17 1,601.35 0.0K
10:35 1,601.09 1,601.34 1,600.63 1,600.90 0.0K
10:40 1,600.93 1,600.93 1,600.24 1,600.66 0.0K
10:45 1,600.69 1,601.30 1,600.16 1,600.90 0.0K
10:50 1,601.03 1,601.27 1,600.51 1,601.25 0.0K
10:55 1,601.05 1,601.25 1,600.64 1,600.79 0.0K
11:00 1,600.66 1,600.97 1,598.96 1,599.17 0.0K
11:05 1,599.16 1,599.19 1,597.92 1,597.96 0.0K
11:10 1,597.95 1,598.72 1,597.82 1,598.19 0.0K
11:15 1,598.14 1,599.23 1,598.03 1,599.02 0.0K
11:20 1,599.03 1,599.61 1,598.88 1,599.52 0.0K
11:25 1,599.52 1,599.74 1,599.31 1,599.43 0.0K
11:30 1,599.50 1,599.94 1,599.46 1,599.86 0.0K
11:35 1,599.86 1,600.05 1,599.36 1,599.36 0.0K
11:40 1,599.34 1,599.78 1,598.90 1,599.41 0.0K
11:45 1,599.36 1,599.36 1,598.56 1,598.78 0.0K
11:50 1,598.75 1,599.25 1,598.43 1,598.82 0.0K
11:55 1,598.77 1,600.15 1,598.74 1,600.12 0.0K
12:00 1,600.15 1,603.67 1,600.15 1,603.48 0.0K
12:05 1,603.53 1,604.71 1,602.39 1,604.71 0.0K
12:10 1,604.65 1,605.30 1,603.77 1,605.30 0.0K
12:15 1,605.21 1,605.23 1,603.95 1,604.16 0.0K
12:20 1,604.21 1,604.49 1,602.82 1,602.92 0.0K
12:25 1,602.92 1,603.53 1,602.33 1,602.39 0.0K
12:30 1,602.40 1,604.15 1,602.13 1,603.65 0.0K
12:35 1,603.80 1,604.21 1,603.16 1,603.57 0.0K
12:40 1,603.67 1,604.67 1,602.88 1,603.21 0.0K
12:45 1,603.39 1,603.56 1,602.70 1,603.36 0.0K
12:50 1,603.33 1,604.02 1,603.11 1,603.90 0.0K
12:55 1,604.12 1,604.12 1,602.66 1,602.94 0.0K
13:00 1,602.97 1,603.14 1,602.28 1,602.73 0.0K
13:05 1,602.65 1,603.49 1,602.39 1,603.46 0.0K
13:10 1,603.49 1,604.08 1,603.40 1,604.02 0.0K
13:15 1,603.97 1,604.01 1,603.05 1,603.88 0.0K
13:20 1,603.79 1,604.20 1,602.87 1,603.40 0.0K
13:25 1,603.19 1,604.51 1,602.65 1,604.02 0.0K
13:30 1,603.94 1,604.01 1,602.97 1,602.97 0.0K
13:35 1,603.03 1,604.08 1,602.73 1,603.98 0.0K
13:40 1,603.93 1,603.93 1,600.61 1,601.39 0.0K
13:45 1,601.35 1,602.63 1,601.25 1,602.20 0.0K
13:50 1,602.20 1,602.41 1,601.29 1,602.40 0.0K
13:55 1,602.39 1,603.35 1,602.24 1,602.24 0.0K
14:20 1,602.21 1,602.21 1,602.21 1,602.21 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,592.33 1,608.66 1,591.53 1,602.21 0.0M
2025-09-25 1,593.04 1,602.54 1,588.43 1,591.74 0.0M
2025-09-24 1,606.47 1,614.24 1,589.60 1,593.45 0.0M
2025-09-23 1,598.29 1,608.72 1,594.18 1,604.42 0.0M
2025-09-22 1,580.33 1,599.00 1,576.56 1,598.17 0.0M
2025-09-19 1,582.02 1,589.96 1,576.14 1,580.29 0.0M
2025-09-18 1,590.55 1,591.04 1,570.55 1,582.02 0.0M
2025-09-17 1,601.40 1,604.27 1,587.19 1,590.49 0.0M
2025-09-16 1,590.40 1,604.33 1,588.77 1,601.14 0.0M
2025-09-15 1,590.40 1,604.33 1,588.77 1,601.14 0.0M
2025-09-12 1,583.60 1,593.52 1,582.72 1,590.40 0.0M
2025-09-11 1,556.79 1,593.42 1,556.79 1,583.60 0.0M
2025-09-10 1,560.96 1,569.61 1,555.61 1,556.79 0.0M
2025-09-09 1,560.92 1,565.10 1,555.91 1,560.96 0.0M
2025-09-08 1,558.38 1,561.15 1,550.67 1,560.17 0.0M
2025-09-05 1,541.93 1,560.39 1,541.54 1,558.38 0.0M
2025-09-04 1,535.20 1,543.60 1,526.93 1,541.93 0.0M
2025-09-03 1,537.26 1,547.26 1,529.48 1,533.67 0.0M
2025-09-02 1,515.03 1,539.45 1,505.99 1,537.26 0.0M
2025-09-01 1,510.63 1,518.13 1,502.87 1,515.03 0.0M
2025-08-29 1,521.90 1,522.76 1,509.64 1,510.63 0.0M
2025-08-28 1,509.02 1,529.33 1,506.39 1,521.90 0.0M
2025-08-27 1,495.55 1,510.62 1,482.28 1,509.02 0.0M
2025-08-26 1,506.37 1,509.80 1,492.81 1,495.55 0.0M
2025-08-25 1,525.24 1,526.42 1,504.45 1,506.37 0.0M
2025-08-22 1,509.67 1,529.91 1,506.40 1,525.24 0.0M
2025-08-21 1,498.31 1,514.96 1,497.73 1,509.67 0.0M
2025-08-20 1,506.13 1,507.56 1,497.29 1,498.31 0.0M
2025-08-19 1,501.90 1,508.05 1,499.63 1,506.13 0.0M
2025-08-18 1,503.87 1,507.84 1,494.80 1,501.80 0.0M
2025-08-15 1,499.77 1,509.73 1,498.31 1,503.87 0.0M
2025-08-14 1,508.26 1,508.28 1,493.80 1,499.77 0.0M
2025-08-13 1,512.37 1,517.26 1,504.76 1,508.26 0.0M
2025-08-12 1,503.44 1,514.58 1,500.03 1,510.96 0.0M
2025-08-11 1,497.87 1,506.30 1,496.06 1,503.40 0.0M
2025-08-08 1,501.86 1,506.64 1,496.40 1,497.57 0.0M
2025-08-07 1,474.96 1,502.29 1,473.00 1,501.21 0.0M
2025-08-06 1,473.49 1,489.99 1,471.87 1,474.96 0.0M
2025-08-05 1,462.02 1,475.58 1,460.37 1,473.49 0.0M
2025-08-04 1,468.38 1,469.23 1,457.62 1,462.02 0.0M
2025-08-01 1,481.66 1,484.36 1,464.87 1,468.38 0.0M
2025-07-31 1,480.26 1,487.76 1,472.56 1,481.66 0.0M
2025-07-30 1,490.31 1,494.16 1,475.44 1,480.26 0.0M
2025-07-29 1,471.79 1,494.38 1,456.81 1,490.31 0.0M
2025-07-28 1,478.45 1,479.90 1,461.33 1,471.79 0.0M
2025-07-25 1,473.13 1,479.63 1,463.88 1,478.45 0.0M
2025-07-24 1,459.29 1,474.58 1,459.22 1,473.13 0.0M
2025-07-23 1,432.81 1,461.37 1,432.81 1,459.29 0.0M
2025-07-22 1,439.98 1,444.40 1,425.97 1,432.81 0.0M
2025-07-21 1,452.49 1,456.13 1,438.73 1,439.98 0.0M
2025-07-18 1,462.25 1,464.21 1,449.60 1,452.49 0.0M
2025-07-17 1,460.48 1,468.44 1,454.95 1,462.25 0.0M
2025-07-16 1,458.51 1,464.92 1,455.13 1,458.57 0.0M
2025-07-15 1,454.81 1,464.59 1,450.04 1,458.51 0.0M
2025-07-14 1,459.71 1,461.57 1,447.04 1,454.41 0.0M
2025-07-11 1,464.07 1,466.28 1,446.95 1,459.58 0.0M
2025-07-10 1,464.56 1,466.86 1,455.50 1,462.40 0.0M
2025-07-09 1,477.79 1,478.96 1,462.48 1,464.46 0.0M
2025-07-08 1,483.49 1,483.71 1,467.07 1,477.79 0.0M
2025-07-07 1,496.44 1,498.49 1,481.17 1,483.49 0.0M
2025-07-04 1,495.12 1,499.82 1,493.43 1,496.44 0.0M
2025-07-03 1,506.89 1,516.04 1,492.66 1,495.12 0.0M
2025-07-02 1,492.82 1,509.12 1,492.57 1,506.89 0.0M
2025-07-01 1,482.54 1,493.66 1,477.11 1,492.49 0.0M
2025-06-30 1,484.36 1,494.01 1,479.49 1,482.54 0.0M
2025-06-27 1,484.96 1,496.00 1,481.08 1,484.30 0.0M
2025-06-26 1,472.00 1,488.73 1,464.32 1,484.80 0.0M
2025-06-25 1,465.35 1,475.10 1,461.53 1,472.00 0.0M
2025-06-24 1,447.85 1,466.84 1,446.49 1,465.35 0.0M
2025-06-23 1,453.48 1,453.86 1,434.79 1,447.85 0.0M
2025-06-20 1,449.16 1,459.46 1,444.31 1,453.48 0.0M
2025-06-19 1,465.44 1,468.54 1,447.81 1,449.16 0.0M
2025-06-18 1,462.36 1,469.69 1,456.90 1,465.44 0.0M
2025-06-17 1,472.63 1,474.29 1,458.58 1,462.36 0.0M
2025-06-16 1,482.65 1,492.64 1,470.59 1,472.39 0.0M
2025-06-13 1,491.77 1,491.77 1,474.29 1,482.65 0.0M
2025-06-12 1,489.50 1,498.53 1,483.47 1,491.77 0.0M
2025-06-11 1,497.74 1,506.79 1,488.39 1,489.50 0.0M
2025-06-10 1,490.79 1,499.82 1,485.44 1,497.74 0.0M
2025-06-09 1,498.12 1,504.15 1,489.01 1,490.79 0.0M
2025-06-06 1,490.25 1,500.89 1,473.94 1,498.12 0.0M
2025-06-05 1,484.04 1,495.53 1,483.23 1,489.52 0.0M
2025-06-04 1,489.50 1,497.86 1,482.46 1,484.04 0.0M
2025-06-03 1,490.20 1,494.41 1,483.29 1,489.50 0.0M
2025-06-02 1,494.30 1,513.22 1,488.39 1,490.09 0.0M
2025-05-30 1,515.90 1,516.11 1,492.32 1,494.30 0.0M
2025-05-29 1,517.76 1,526.70 1,513.87 1,515.61 0.0M
2025-05-28 1,514.33 1,525.58 1,509.13 1,517.56 0.0M
2025-05-27 1,502.06 1,541.51 1,499.39 1,510.74 0.0M
2025-05-26 1,501.08 1,503.17 1,495.31 1,500.78 0.0M
2025-05-23 1,486.31 1,501.79 1,469.26 1,499.62 0.0M
2025-05-22 1,501.96 1,502.75 1,483.33 1,485.70 0.0M
2025-05-21 1,495.29 1,503.46 1,488.79 1,501.82 0.0M
2025-05-20 1,501.02 1,509.62 1,493.22 1,494.90 0.0M
2025-05-19 1,487.96 1,511.67 1,481.83 1,501.02 0.0M
2025-05-16 1,485.60 1,494.55 1,478.23 1,487.96 0.0M
2025-05-15 1,479.02 1,489.37 1,465.80 1,485.60 0.0M
2025-05-14 1,473.12 1,480.30 1,465.53 1,478.73 0.0M
2025-05-13 1,457.32 1,483.90 1,450.27 1,473.12 0.0M
2025-05-12 1,451.80 1,467.14 1,432.92 1,456.50 0.0M
2025-05-09 1,460.01 1,469.74 1,449.13 1,451.37 0.0M
2025-05-08 1,488.84 1,500.10 1,454.66 1,457.64 0.0M
2025-05-07 1,473.99 1,491.13 1,467.91 1,487.84 0.0M
2025-05-06 1,433.92 1,476.41 1,428.47 1,473.91 0.0M
2025-05-05 1,433.72 1,438.99 1,423.54 1,433.92 0.0M
2025-05-02 1,447.10 1,447.71 1,424.68 1,433.72 0.0M
2025-05-01 1,421.25 1,438.18 1,411.22 1,436.03 0.0M
2025-04-30 1,421.25 1,438.18 1,411.22 1,436.03 0.0M
2025-04-29 1,459.53 1,461.24 1,418.45 1,421.25 0.0M
2025-04-28 1,450.41 1,470.18 1,449.12 1,459.53 0.0M
2025-04-25 1,443.61 1,453.14 1,435.31 1,450.41 0.0M
2025-04-24 1,428.76 1,452.70 1,422.53 1,443.61 0.0M
2025-04-23 1,400.10 1,440.35 1,400.09 1,426.33 0.0M
2025-04-22 1,373.56 1,401.87 1,371.31 1,400.10 0.0M
2025-04-18 1,344.12 1,364.56 1,342.31 1,352.90 0.0M
2025-04-17 1,344.12 1,364.56 1,342.31 1,352.90 0.0M
2025-04-16 1,344.12 1,364.56 1,342.31 1,352.90 0.0M
2025-04-15 1,335.46 1,349.88 1,332.60 1,344.12 0.0M
2025-04-14 1,312.14 1,345.91 1,312.14 1,335.46 0.0M
2025-04-11 1,314.23 1,330.59 1,310.35 1,312.00 0.0M
2025-04-10 1,341.15 1,341.37 1,310.95 1,314.23 0.0M
2025-04-09 1,279.02 1,346.62 1,266.53 1,341.07 0.0M
2025-04-08 1,283.97 1,308.54 1,275.58 1,279.02 0.0M
2025-04-07 1,313.01 1,320.07 1,274.46 1,283.97 0.0M
2025-04-04 1,379.39 1,379.39 1,306.18 1,313.01 0.0M
2025-04-03 1,365.90 1,399.07 1,347.76 1,379.39 0.0M
2025-04-02 1,354.20 1,367.17 1,345.44 1,365.90 0.0M
2025-04-01 1,331.33 1,355.00 1,326.54 1,352.74 0.0M
2025-03-31 1,349.82 1,350.63 1,325.09 1,331.33 0.0M
2025-03-28 1,357.06 1,359.33 1,336.72 1,349.82 0.0M
2025-03-27 1,339.75 1,358.73 1,337.04 1,357.06 0.0M
2025-03-26 1,348.03 1,350.04 1,338.09 1,339.75 0.0M
2025-03-25 1,335.22 1,350.11 1,335.22 1,348.03 0.0M
2025-03-24 1,337.05 1,343.01 1,333.00 1,335.22 0.0M
2025-03-21 1,346.22 1,347.68 1,332.66 1,337.05 0.0M
2025-03-20 1,345.05 1,347.88 1,339.50 1,346.22 0.0M
2025-03-19 1,337.36 1,353.26 1,335.31 1,345.05 0.0M
2025-03-18 1,330.57 1,348.13 1,330.57 1,337.36 0.0M
2025-03-17 1,315.93 1,333.87 1,315.84 1,330.57 0.0M
2025-03-14 1,315.93 1,333.87 1,315.84 1,330.57 0.0M
2025-03-13 1,319.56 1,326.84 1,313.31 1,315.93 0.0M
2025-03-12 1,305.61 1,321.49 1,302.20 1,319.50 0.0M
2025-03-11 1,309.77 1,314.07 1,296.55 1,305.56 0.0M
2025-03-10 1,340.25 1,341.12 1,301.37 1,309.77 0.0M
2025-03-07 1,337.16 1,341.52 1,313.78 1,340.00 0.0M
2025-03-06 1,333.90 1,352.22 1,325.41 1,337.16 0.0M
2025-03-05 1,327.17 1,334.91 1,323.85 1,333.90 0.0M
2025-03-04 1,320.17 1,334.08 1,290.51 1,327.17 0.0M
2025-03-03 1,323.15 1,352.05 1,317.94 1,320.17 0.0M
2025-02-28 1,330.39 1,336.88 1,320.61 1,323.15 0.0M
2025-02-27 1,345.82 1,349.78 1,323.45 1,330.39 0.0M
2025-02-26 1,337.54 1,349.37 1,332.06 1,344.49 0.0M
2025-02-25 1,354.40 1,355.37 1,333.23 1,337.54 0.0M
2025-02-24 1,356.84 1,363.52 1,343.56 1,354.40 0.0M
2025-02-21 1,370.18 1,372.41 1,349.96 1,356.84 0.0M
2025-02-20 1,364.70 1,376.76 1,358.52 1,370.18 0.0M
2025-02-19 1,377.21 1,377.34 1,363.00 1,364.70 0.0M
2025-02-18 1,369.54 1,382.56 1,362.44 1,377.21 0.0M
2025-02-17 1,364.92 1,371.46 1,358.50 1,369.54 0.0M
2025-02-14 1,365.44 1,370.90 1,359.31 1,364.92 0.0M
2025-02-13 1,361.90 1,371.98 1,357.27 1,365.44 0.0M
2025-02-12 1,347.93 1,366.53 1,335.66 1,361.90 0.0M
2025-02-11 1,335.04 1,351.34 1,326.16 1,347.93 0.0M
2025-02-10 1,330.66 1,345.16 1,330.66 1,335.04 0.0M
2025-02-07 1,326.68 1,333.08 1,325.20 1,330.66 0.0M
2025-02-06 1,302.85 1,328.90 1,302.84 1,326.08 0.0M
2025-02-05 1,311.43 1,331.33 1,300.16 1,302.59 0.0M
2025-02-04 1,293.22 1,316.48 1,293.22 1,311.43 0.0M
2025-02-03 1,313.80 1,320.80 1,290.11 1,293.22 0.0M
2025-01-31 1,313.80 1,320.80 1,290.11 1,293.22 0.0M
2025-01-30 1,303.06 1,324.02 1,302.90 1,313.80 0.0M
2025-01-29 1,303.55 1,306.23 1,291.63 1,303.06 0.0M
2025-01-28 1,306.60 1,312.26 1,299.92 1,303.33 0.0M
2025-01-27 1,299.13 1,311.16 1,293.43 1,306.60 0.0M
2025-01-24 1,293.42 1,301.85 1,291.77 1,299.13 0.0M
2025-01-23 1,291.63 1,300.19 1,276.09 1,293.42 0.0M
2025-01-22 1,277.95 1,301.71 1,271.81 1,291.63 0.0M
2025-01-21 1,273.35 1,283.93 1,270.55 1,277.95 0.0M
2025-01-20 1,264.98 1,275.99 1,263.69 1,273.35 0.0M
2025-01-17 1,265.10 1,277.64 1,264.09 1,264.98 0.0M
2025-01-16 1,274.21 1,277.36 1,263.54 1,265.10 0.0M
2025-01-15 1,263.98 1,276.13 1,263.98 1,274.21 0.0M
2025-01-14 1,261.74 1,271.22 1,259.94 1,262.74 0.0M
2025-01-13 1,253.82 1,264.05 1,247.54 1,261.62 0.0M
2025-01-10 1,259.98 1,262.96 1,250.39 1,253.82 0.0M
2025-01-09 1,255.47 1,279.83 1,255.47 1,259.98 0.0M
2025-01-08 1,267.21 1,268.07 1,250.30 1,255.39 0.0M
2025-01-07 1,253.52 1,271.99 1,253.52 1,267.21 0.0M
2025-01-06 1,239.17 1,268.91 1,239.17 1,253.52 0.0M
2025-01-03 1,261.09 1,262.79 1,237.20 1,239.17 0.0M
2025-01-02 1,254.91 1,268.17 1,254.91 1,261.09 0.0M
2025-01-01 1,238.21 1,259.00 1,238.21 1,254.91 0.0M