GCC SAB de CV (GCC)

GCC
🏛️ 멕시코 →
174.64
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
2022-12-30 130.54 131.22 128.27 130.40 0.1M
2022-12-29 128.84 130.98 128.84 129.90 0.1M
2022-12-28 131.90 131.90 127.00 128.01 0.1M
2022-12-27 132.17 132.93 130.61 131.85 0.2M
2022-12-26 131.90 131.94 131.02 131.90 0.0M
2022-12-23 132.00 132.62 131.01 131.90 0.2M
2022-12-22 134.46 135.00 132.08 132.55 0.1M
2022-12-21 134.76 135.00 133.66 134.98 0.3M
2022-12-20 133.90 135.00 133.06 133.92 0.2M
2022-12-19 132.99 135.11 132.34 134.27 0.2M
2022-12-16 133.52 134.90 130.37 131.01 0.4M
2022-12-15 132.95 135.40 131.22 133.53 0.2M
2022-12-14 138.33 138.33 133.11 134.21 0.2M
2022-12-13 135.68 139.35 134.72 135.76 0.3M
2022-12-09 137.99 138.99 134.95 135.67 0.2M
2022-12-08 137.00 139.00 136.95 137.54 0.3M
2022-12-07 137.96 139.84 134.17 136.25 0.4M
2022-12-06 136.12 138.18 136.02 136.96 0.4M
2022-12-05 138.00 138.67 135.86 136.58 0.2M
2022-12-02 138.10 138.96 137.00 137.63 0.3M
2022-12-01 138.90 139.61 136.84 138.08 0.3M
2022-11-30 136.99 140.05 134.31 138.94 0.3M
2022-11-29 137.90 138.41 134.18 136.76 0.3M
2022-11-28 134.49 138.90 134.49 136.90 0.1M
2022-11-25 139.95 139.95 134.19 134.49 0.1M
2022-11-24 137.50 140.00 137.50 139.84 0.1M
2022-11-23 136.71 137.50 136.43 137.38 0.3M
2022-11-22 134.95 137.49 134.95 136.69 0.4M
2022-11-18 136.49 137.50 135.07 136.62 0.2M
2022-11-17 138.99 139.00 135.46 136.49 0.2M
2022-11-16 136.81 140.00 135.00 139.30 0.2M
2022-11-15 139.79 141.50 135.78 136.48 0.2M
2022-11-14 139.83 140.69 138.02 138.49 0.4M
2022-11-11 135.47 142.99 133.97 139.76 0.7M
2022-11-10 130.50 136.94 129.69 134.97 0.6M
2022-11-09 127.97 130.01 127.97 129.69 0.4M
2022-11-08 127.50 128.67 127.04 128.02 0.3M
2022-11-07 128.54 128.54 125.39 127.48 0.3M
2022-11-04 127.54 128.80 125.33 128.14 0.4M
2022-11-03 128.36 128.50 126.17 126.56 0.5M
2022-11-01 124.00 128.91 123.52 127.93 0.3M
2022-10-31 121.57 124.99 120.49 123.02 0.6M
2022-10-28 121.69 122.68 120.95 121.57 1.3M
2022-10-27 124.00 124.00 121.13 121.75 0.3M
2022-10-26 118.21 124.99 118.21 123.48 0.3M
2022-10-25 118.54 121.36 117.45 118.32 0.2M
2022-10-24 120.50 121.99 118.00 118.54 0.3M
2022-10-21 117.45 119.99 116.13 119.32 0.5M
2022-10-20 121.32 122.96 115.01 116.04 1.1M
2022-10-19 121.25 121.87 119.24 120.72 0.2M
2022-10-18 121.77 121.77 118.79 120.98 0.5M
2022-10-17 122.05 123.27 119.57 120.61 0.2M
2022-10-14 122.31 122.31 119.09 120.33 0.1M
2022-10-13 123.25 123.25 119.42 121.01 0.2M
2022-10-12 123.50 124.50 122.00 124.03 0.1M
2022-10-11 123.99 124.99 122.77 123.40 0.3M
2022-10-10 123.32 124.44 122.63 123.69 0.1M
2022-10-07 125.46 126.26 123.32 123.92 0.3M
2022-10-06 123.00 129.99 122.77 127.74 0.6M
2022-10-05 122.44 125.10 121.90 124.62 0.4M
2022-10-04 121.88 124.73 120.70 124.08 0.5M
2022-10-03 120.70 122.55 119.12 120.36 0.3M
2022-09-30 118.84 122.62 117.79 120.70 0.3M
2022-09-29 115.95 120.99 115.95 118.55 1.1M
2022-09-28 117.56 119.64 116.02 117.49 0.2M
2022-09-27 116.50 117.60 114.32 116.04 0.3M
2022-09-26 114.75 118.95 113.53 116.47 0.2M
2022-09-23 115.03 115.67 113.53 114.75 0.1M
2022-09-22 115.99 119.18 115.99 117.75 0.2M
2022-09-21 116.01 120.99 114.45 115.54 0.5M
2022-09-20 115.52 119.41 114.45 116.77 0.3M
2022-09-19 116.00 118.30 115.11 117.82 0.2M
2022-09-15 114.55 118.40 114.51 116.53 0.3M
2022-09-14 116.48 116.48 114.39 115.96 0.3M
2022-09-13 119.04 120.26 114.60 116.00 0.4M
2022-09-12 119.10 120.98 119.10 120.28 0.3M
2022-09-09 117.52 119.50 116.70 119.01 0.2M
2022-09-08 115.30 117.52 114.44 116.87 0.2M
2022-09-07 116.14 117.26 113.50 116.55 0.2M
2022-09-06 114.11 118.70 114.11 116.95 0.3M
2022-09-05 114.23 117.35 113.86 116.78 0.0M
2022-09-02 114.15 115.36 112.08 113.60 0.7M
2022-09-01 113.47 117.00 112.12 116.00 0.5M
2022-08-31 115.79 116.30 114.04 115.22 0.4M
2022-08-30 117.24 118.10 112.50 115.46 0.3M
2022-08-29 118.97 119.21 116.06 118.46 0.4M
2022-08-26 120.46 120.46 117.72 119.60 0.1M
2022-08-25 118.50 121.26 117.60 120.46 0.2M
2022-08-24 118.73 118.92 117.00 117.80 0.1M
2022-08-23 120.41 120.42 117.67 118.90 0.1M
2022-08-22 120.01 120.48 117.88 119.53 0.2M
2022-08-19 121.00 122.64 120.06 121.68 0.1M
2022-08-18 120.76 121.70 120.08 121.01 0.2M
2022-08-17 123.94 123.94 120.46 121.74 2.0M
2022-08-16 127.94 127.94 122.50 123.50 0.1M
2022-08-15 127.00 128.44 125.55 127.11 0.1M
2022-08-12 125.74 129.67 125.72 128.16 0.2M
2022-08-11 125.69 127.80 124.00 126.15 0.1M
2022-08-10 127.34 130.24 123.20 125.56 0.1M
2022-08-09 127.48 130.80 125.91 127.34 0.0M
2022-08-08 124.18 130.75 124.18 128.90 0.1M
2022-08-05 122.71 126.00 121.92 124.49 0.2M
2022-08-04 126.95 130.91 122.55 123.93 0.2M
2022-08-03 121.55 131.20 120.00 125.62 0.3M
2022-08-02 123.97 126.18 120.30 122.69 0.2M
2022-08-01 126.64 128.18 124.91 126.60 0.1M
2022-07-29 123.36 126.64 123.36 125.99 0.2M
2022-07-28 121.66 123.81 119.75 123.04 0.2M
2022-07-27 118.98 124.78 117.58 120.93 0.3M
2022-07-26 119.00 119.97 117.81 118.94 0.2M
2022-07-25 119.99 120.98 117.03 118.41 0.0M
2022-07-22 118.09 119.72 118.02 118.62 0.1M
2022-07-21 119.30 120.87 117.20 120.25 0.2M
2022-07-20 119.02 121.17 119.02 120.92 0.0M
2022-07-19 120.42 122.18 119.25 120.05 0.1M
2022-07-18 120.35 121.44 120.00 120.42 0.0M
2022-07-15 120.97 121.95 119.79 120.36 0.0M
2022-07-14 120.71 122.75 118.70 120.20 0.1M
2022-07-13 124.86 124.86 119.69 121.48 0.2M
2022-07-12 124.39 125.65 122.73 124.72 0.1M
2022-07-11 122.88 124.45 121.91 123.12 0.0M
2022-07-08 124.35 124.95 122.10 122.98 0.1M
2022-07-07 124.94 125.20 122.85 124.35 0.0M
2022-07-06 123.84 125.41 123.22 124.45 0.1M
2022-07-05 123.51 124.99 122.21 123.62 0.1M
2022-07-04 123.50 125.34 123.50 125.00 0.0M
2022-07-01 124.30 127.28 123.34 124.24 0.2M
2022-06-30 125.04 125.75 123.96 125.71 0.3M
2022-06-29 125.46 129.50 124.98 127.08 0.2M
2022-06-28 127.92 128.88 125.11 126.31 0.3M
2022-06-27 130.64 130.64 126.95 127.99 0.2M
2022-06-24 124.20 131.57 124.20 130.64 0.5M
2022-06-23 122.29 127.68 122.00 123.96 0.5M
2022-06-22 120.01 125.59 120.01 122.60 0.3M
2022-06-21 123.55 123.55 120.00 121.69 0.5M
2022-06-20 122.07 124.60 121.90 123.54 0.0M
2022-06-17 120.98 123.96 118.48 120.60 0.7M
2022-06-16 121.50 125.10 118.64 119.99 0.3M
2022-06-15 121.95 123.02 118.12 122.39 0.3M
2022-06-14 121.97 123.51 116.84 119.56 0.6M
2022-06-13 126.01 126.01 121.02 121.83 0.4M
2022-06-10 130.20 131.05 121.25 125.97 0.2M
2022-06-09 133.10 133.59 131.05 131.92 0.1M
2022-06-08 135.97 135.97 131.70 132.60 0.2M
2022-06-07 134.37 138.87 132.04 136.19 0.2M
2022-06-06 134.36 136.19 133.14 134.15 0.1M
2022-06-03 137.66 138.19 132.91 133.98 0.2M
2022-06-02 137.14 140.03 135.22 137.38 0.3M
2022-06-01 137.32 140.56 136.61 138.30 0.2M
2022-05-31 140.37 143.00 131.52 137.16 0.2M
2022-05-30 141.32 143.65 139.87 140.69 0.1M
2022-05-27 140.40 142.10 139.84 141.76 0.2M
2022-05-26 139.65 141.00 138.85 139.86 0.2M
2022-05-25 140.99 141.96 137.32 138.97 0.1M
2022-05-24 142.90 143.00 137.17 140.35 0.3M
2022-05-23 142.00 145.00 141.68 143.51 0.1M
2022-05-20 138.99 146.22 138.99 142.26 0.3M
2022-05-19 140.29 143.09 137.00 138.24 0.3M
2022-05-18 140.02 142.87 139.05 140.67 0.2M
2022-05-17 143.87 143.95 141.63 142.97 0.3M
2022-05-16 138.77 145.36 137.57 142.82 0.3M
2022-05-13 138.84 140.77 136.98 139.14 0.2M
2022-05-12 137.68 140.02 134.01 138.68 0.5M
2022-05-11 135.49 138.41 134.55 136.93 0.4M
2022-05-10 135.74 138.44 133.61 136.07 0.5M
2022-05-09 137.25 138.47 131.09 135.23 0.8M
2022-05-06 136.40 141.00 134.07 137.87 0.2M
2022-05-05 140.84 142.00 135.01 136.32 0.3M
2022-05-04 140.01 143.15 136.74 142.65 0.3M
2022-05-03 137.97 144.00 137.97 141.20 0.3M
2022-05-02 134.97 139.55 133.83 138.32 0.2M
2022-04-29 136.05 137.90 131.40 134.97 0.4M
2022-04-28 136.65 137.80 133.91 137.05 0.5M
2022-04-27 128.75 139.55 128.71 136.64 0.9M
2022-04-26 128.40 129.88 127.14 128.75 0.2M
2022-04-25 128.46 129.88 127.67 128.43 0.3M
2022-04-22 131.08 131.41 127.03 128.96 0.2M
2022-04-21 135.40 135.40 129.45 131.69 0.1M
2022-04-20 135.00 135.76 133.01 134.60 0.2M
2022-04-19 135.01 136.14 133.55 135.09 0.2M
2022-04-18 135.50 137.48 134.14 135.72 0.2M
2022-04-13 134.66 135.72 133.66 134.72 0.2M
2022-04-12 135.15 135.73 133.50 134.51 0.1M
2022-04-11 135.21 136.38 133.28 134.56 0.1M
2022-04-08 137.75 137.75 133.86 135.29 0.2M
2022-04-07 136.96 137.96 136.15 137.38 0.3M
2022-04-06 141.52 141.53 136.98 137.68 0.5M
2022-04-05 140.73 141.68 139.07 140.78 0.1M
2022-04-04 141.90 142.50 141.23 141.69 0.2M
2022-04-01 142.17 142.43 139.31 140.60 0.3M
2022-03-31 140.96 145.19 137.43 143.41 0.6M
2022-03-30 144.18 144.18 138.66 139.90 0.4M
2022-03-29 145.83 148.77 143.01 144.88 0.7M
2022-03-28 143.37 148.80 141.45 147.08 0.3M
2022-03-25 144.73 145.17 142.30 143.41 0.3M
2022-03-24 143.22 146.52 141.01 145.00 0.4M
2022-03-23 145.32 145.50 141.46 144.43 0.2M
2022-03-22 140.99 145.47 140.99 144.55 0.2M
2022-03-18 143.27 144.47 139.93 141.15 0.9M
2022-03-17 142.21 145.12 139.72 143.91 0.5M
2022-03-16 140.45 143.32 138.48 142.11 0.3M
2022-03-15 137.18 140.55 137.18 138.75 0.2M
2022-03-14 137.97 140.85 136.45 139.71 0.3M
2022-03-11 139.18 141.04 137.56 140.22 0.1M
2022-03-10 137.84 139.99 134.75 138.86 0.3M
2022-03-09 135.85 140.55 132.68 138.87 0.4M
2022-03-08 129.58 136.03 128.09 135.74 0.3M
2022-03-07 131.40 132.85 128.02 129.48 0.2M
2022-03-04 130.65 135.28 129.95 133.91 0.5M
2022-03-03 135.25 135.25 130.48 132.25 0.6M
2022-03-02 132.64 135.78 131.25 134.89 0.3M
2022-03-01 134.89 134.89 129.35 132.21 0.3M
2022-02-28 133.10 136.23 131.97 135.27 0.3M
2022-02-25 131.97 134.04 129.32 133.59 0.3M
2022-02-24 131.02 131.24 128.11 130.53 0.5M
2022-02-23 133.25 133.38 130.90 132.54 0.2M
2022-02-22 132.28 133.80 130.50 133.31 1.2M
2022-02-21 130.48 132.30 128.45 131.66 0.2M
2022-02-18 131.83 132.22 130.10 131.14 0.1M
2022-02-17 133.33 134.00 128.19 131.99 0.9M
2022-02-16 132.75 135.16 130.53 133.36 0.7M
2022-02-15 133.60 134.32 131.71 132.26 0.3M
2022-02-14 133.65 133.97 131.79 132.12 0.6M
2022-02-11 135.50 137.50 132.88 133.48 0.5M
2022-02-10 138.62 139.00 134.52 135.26 0.3M
2022-02-09 141.77 142.96 138.48 139.14 0.6M
2022-02-08 139.43 143.00 138.59 141.03 0.4M
2022-02-04 139.49 140.63 138.02 139.51 0.6M
2022-02-03 142.44 142.44 138.97 139.61 0.3M
2022-02-02 144.00 144.26 140.69 142.09 0.2M
2022-02-01 144.60 147.30 143.56 144.26 0.3M
2022-01-31 145.02 146.72 142.91 145.44 0.5M
2022-01-28 146.16 146.70 144.04 145.29 0.2M
2022-01-27 148.88 151.62 144.23 147.01 0.4M
2022-01-26 148.84 152.74 147.96 149.88 0.3M
2022-01-25 149.28 152.87 145.01 151.29 0.3M
2022-01-24 149.17 151.08 138.02 150.25 0.3M
2022-01-21 149.16 151.76 148.01 150.07 0.2M
2022-01-20 151.99 152.74 147.50 149.02 0.3M
2022-01-19 152.47 152.47 150.23 151.63 0.2M
2022-01-18 155.69 156.39 151.07 151.99 0.3M
2022-01-17 153.73 156.44 153.14 156.01 0.1M
2022-01-14 151.13 156.68 149.87 155.68 1.0M
2022-01-13 148.00 154.80 145.99 149.70 0.6M
2022-01-12 145.15 148.58 145.15 147.89 0.3M
2022-01-11 145.03 150.75 143.52 147.06 0.4M
2022-01-10 147.75 147.90 142.20 146.41 0.4M
2022-01-07 146.62 148.40 144.50 147.56 0.1M
2022-01-06 149.99 149.99 144.83 145.97 0.2M
2022-01-05 153.70 154.46 148.31 149.23 0.1M
2022-01-04 157.26 157.99 152.55 153.55 0.1M
2022-01-03 157.04 159.41 156.96 157.26 0.0M