Regional SAB de CV (RA)

RA
🏛️ 멕시코 →
156.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 159.57 159.57 159.57 159.57 0.5K
07:35 159.83 159.83 159.83 159.83 0.4K
07:40 159.89 161.05 159.89 161.05 1.1K
07:45 161.00 161.01 161.00 161.01 0.9K
07:50 160.01 160.01 159.95 159.95 1.2K
07:55 158.96 158.96 158.96 158.96 0.3K
08:00 158.95 158.95 158.95 158.95 0.1K
08:05 159.00 159.00 158.12 158.12 101.8K
08:10 157.95 159.21 157.95 158.05 1.0K
08:15 158.99 158.99 158.40 158.46 1.0K
08:20 158.46 158.97 157.81 158.08 1.4K
08:25 158.08 158.08 158.08 158.08 0.1K
08:30 158.07 158.11 157.70 157.70 0.7K
08:35 157.62 158.75 157.62 157.93 1.6K
08:40 158.00 158.70 157.19 157.37 2.0K
08:45 158.37 158.42 157.52 158.40 3.1K
08:50 158.41 158.41 157.65 157.74 6.1K
08:55 158.54 158.54 157.54 157.73 3.3K
09:00 157.70 157.70 157.23 157.23 3.2K
09:05 157.29 157.49 157.14 157.49 4.3K
09:10 157.16 157.29 156.84 156.84 2.3K
09:15 156.77 156.91 156.75 156.79 3.8K
09:20 156.81 157.53 156.81 157.17 3.8K
09:25 157.12 157.27 157.06 157.23 5.6K
09:30 157.21 157.50 157.21 157.32 2.3K
09:35 157.18 157.23 157.11 157.19 4.0K
09:40 157.13 157.24 156.80 157.24 4.0K
09:45 157.18 157.40 157.18 157.28 2.2K
09:50 157.29 157.36 157.29 157.29 1.4K
09:55 157.29 157.29 156.90 156.91 5.4K
10:00 156.78 156.78 156.37 156.58 4.6K
10:05 156.55 156.98 156.43 156.53 4.4K
10:10 156.76 156.76 156.64 156.69 2.3K
10:15 156.44 156.49 156.38 156.38 1.9K
10:20 156.45 156.45 156.02 156.02 3.4K
10:25 156.12 156.12 155.71 156.02 2.1K
10:30 155.91 156.20 155.84 155.92 4.0K
10:35 155.86 155.86 155.50 155.50 8.3K
10:40 155.63 155.79 155.55 155.55 6.5K
10:45 155.47 155.84 155.36 155.77 4.4K
10:50 155.32 155.72 155.32 155.72 7.6K
10:55 155.76 155.97 155.59 155.96 5.4K
11:05 155.38 155.61 155.38 155.61 1.9K
11:10 155.61 155.61 155.40 155.41 0.7K
11:25 155.66 155.66 155.66 155.66 1.3K
11:30 155.64 155.64 155.64 155.64 0.1K
11:35 155.65 155.65 155.65 155.65 0.1K
11:40 155.53 155.54 155.53 155.54 0.5K
11:50 155.90 155.90 154.44 154.44 31.2K
11:55 154.45 155.41 154.43 154.90 2.3K
12:00 154.89 155.52 154.89 155.51 4.7K
12:05 155.51 155.82 155.23 155.82 2.5K
12:10 155.82 155.82 155.82 155.82 0.2K
12:15 155.50 155.82 155.50 155.82 0.4K
12:20 155.54 156.26 155.54 155.89 5.9K
12:25 155.44 155.60 155.25 155.39 8.5K
12:30 155.39 156.54 155.38 156.54 7.7K
12:35 156.03 156.52 155.82 156.41 13.1K
12:40 156.39 156.58 156.39 156.58 6.5K
12:45 156.45 156.69 156.38 156.55 5.4K
12:50 156.58 157.05 156.58 157.01 3.1K
12:55 157.00 157.00 156.32 156.32 6.4K
13:05 156.59 156.59 156.59 156.59 0.4K
13:10 156.60 156.60 156.31 156.31 0.3K
13:15 156.34 156.60 156.34 156.60 0.6K
13:20 156.64 156.64 156.64 156.64 0.2K
13:25 156.65 156.65 156.40 156.65 0.8K
13:30 156.46 156.67 156.46 156.67 0.4K
13:35 156.50 156.85 156.50 156.85 1.7K
13:40 157.06 157.06 155.94 156.01 6.6K
13:45 156.00 156.83 155.93 156.48 13.3K
13:50 156.71 156.78 156.42 156.78 17.0K
13:55 156.89 156.90 156.18 156.19 58.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 159.57 161.05 154.42 156.49 0.4M
2025-09-25 159.98 163.87 158.08 158.99 0.8M
2025-09-24 156.73 162.97 156.56 161.32 0.6M
2025-09-23 156.00 158.84 155.30 157.67 0.5M
2025-09-22 153.75 157.12 152.98 155.99 0.3M
2025-09-19 151.72 154.13 150.82 153.33 1.5M
2025-09-18 152.23 152.54 148.51 152.32 1.0M
2025-09-17 154.01 155.69 149.29 151.64 0.9M
2025-09-15 152.23 158.85 149.01 155.96 1.6M
2025-09-12 150.42 153.42 149.90 153.14 0.6M
2025-09-11 148.26 150.69 147.89 150.29 1.1M
2025-09-10 147.93 149.28 146.52 147.71 0.9M
2025-09-09 148.48 148.78 145.79 146.62 0.4M
2025-09-08 146.66 148.19 145.76 147.53 0.7M
2025-09-05 147.33 148.35 145.12 145.99 0.4M
2025-09-04 150.03 151.00 145.85 146.11 0.4M
2025-09-03 150.39 152.47 147.50 149.52 0.3M
2025-09-02 144.94 150.34 143.02 149.72 0.6M
2025-09-01 145.70 147.80 145.40 146.27 0.0M
2025-08-29 146.02 146.02 142.27 145.23 0.6M
2025-08-28 144.60 146.99 143.10 145.30 0.8M
2025-08-27 140.25 145.60 139.03 144.93 0.3M
2025-08-26 144.22 145.60 138.94 139.50 1.0M
2025-08-25 145.29 146.46 142.44 143.16 0.1M
2025-08-22 144.97 145.85 142.99 145.42 0.3M
2025-08-21 142.00 144.87 141.27 143.51 0.3M
2025-08-20 142.77 143.00 140.16 141.96 0.2M
2025-08-19 142.36 143.92 141.55 142.29 0.6M
2025-08-18 144.97 144.97 142.16 144.37 0.3M
2025-08-15 143.98 146.07 143.76 144.56 0.2M
2025-08-14 144.72 146.46 144.02 144.65 0.4M
2025-08-13 144.29 147.21 143.31 145.27 0.3M
2025-08-12 144.89 145.88 142.49 145.02 0.5M
2025-08-11 142.02 145.33 140.76 143.67 0.6M
2025-08-08 144.50 145.43 142.51 143.36 0.3M
2025-08-07 140.46 143.50 140.46 142.98 1.9M
2025-08-06 142.23 143.63 140.35 140.95 0.9M
2025-08-05 141.85 145.43 139.32 142.12 0.7M
2025-08-04 143.72 144.53 141.42 142.39 0.4M
2025-08-01 146.37 146.37 142.11 143.65 0.5M
2025-07-31 147.43 148.52 144.05 146.92 0.6M
2025-07-30 148.62 148.83 144.04 147.82 0.7M
2025-07-29 144.30 149.20 144.02 148.61 1.4M
2025-07-28 143.56 146.33 143.21 144.18 0.7M
2025-07-25 139.48 144.00 138.74 143.56 0.7M
2025-07-24 141.38 141.38 136.29 139.73 0.6M
2025-07-23 139.90 143.97 138.31 142.19 0.6M
2025-07-22 139.03 141.88 137.02 140.67 0.7M
2025-07-21 141.21 142.57 138.00 139.68 0.4M
2025-07-18 144.85 147.44 140.68 140.88 0.3M
2025-07-17 144.99 147.04 143.20 146.58 0.4M
2025-07-16 147.35 147.60 142.76 143.78 0.5M
2025-07-15 144.19 147.80 142.48 147.15 0.6M
2025-07-14 143.43 144.53 139.28 143.83 0.4M
2025-07-11 144.74 145.29 139.52 143.43 0.4M
2025-07-10 145.67 147.30 141.12 144.69 0.8M
2025-07-09 157.61 158.38 143.60 145.67 0.6M
2025-07-08 158.48 159.60 157.14 158.36 0.6M
2025-07-07 159.00 160.26 156.93 157.69 0.5M
2025-07-04 159.49 161.09 158.67 158.99 0.1M
2025-07-03 160.85 161.78 158.99 160.34 0.9M
2025-07-02 158.96 161.05 158.84 160.66 4.0M
2025-07-01 155.42 158.47 155.10 158.15 0.7M
2025-06-30 157.79 159.41 154.69 155.12 0.5M
2025-06-27 157.91 159.33 157.18 158.46 0.3M
2025-06-26 159.81 160.05 157.15 157.51 0.8M
2025-06-25 160.22 161.05 159.28 160.72 0.7M
2025-06-24 160.97 162.99 159.17 160.14 0.8M
2025-06-23 156.90 159.27 156.40 158.65 0.7M
2025-06-20 160.12 160.64 156.86 157.72 1.6M
2025-06-19 155.43 159.98 155.43 158.97 0.1M
2025-06-18 157.22 159.81 154.77 155.18 0.9M
2025-06-17 155.02 159.79 154.72 157.64 0.4M
2025-06-16 158.81 162.75 157.40 157.76 0.2M
2025-06-13 159.32 161.75 158.34 159.61 0.4M
2025-06-12 159.22 162.96 158.79 159.48 0.6M
2025-06-11 160.21 162.98 158.60 159.07 0.8M
2025-06-10 158.68 160.52 156.15 160.17 0.4M
2025-06-09 156.28 159.43 154.38 157.89 0.2M
2025-06-06 155.48 161.03 154.03 157.12 0.4M
2025-06-05 156.47 158.18 154.52 157.68 0.6M
2025-06-04 156.50 157.38 154.12 155.52 0.3M
2025-06-03 155.85 158.52 151.23 157.91 1.0M
2025-06-02 150.55 157.48 150.55 153.72 0.5M
2025-05-30 153.00 153.06 150.03 150.84 1.9M
2025-05-29 155.99 156.65 152.19 153.13 0.3M
2025-05-28 154.64 155.97 152.02 155.05 0.3M
2025-05-27 152.60 157.69 152.60 154.98 0.3M
2025-05-26 152.75 153.25 151.41 152.87 0.0M
2025-05-23 152.37 154.02 150.31 153.15 0.1M
2025-05-22 151.14 153.19 150.68 152.30 0.2M
2025-05-21 152.69 154.26 150.40 151.79 0.3M
2025-05-20 156.66 156.76 153.00 153.47 0.3M
2025-05-19 154.70 159.96 151.92 157.61 0.5M
2025-05-16 148.73 155.50 148.00 154.50 0.5M
2025-05-15 146.85 149.00 146.15 147.71 0.6M
2025-05-14 149.65 150.00 145.70 146.11 0.6M
2025-05-13 148.66 152.89 142.03 150.41 0.7M
2025-05-12 144.95 149.48 142.50 147.43 0.6M
2025-05-09 142.71 145.48 142.34 144.95 0.7M
2025-05-08 149.55 149.96 145.22 146.32 0.8M
2025-05-07 146.87 151.34 145.14 149.58 0.6M
2025-05-06 144.95 147.98 139.63 147.62 0.6M
2025-05-05 144.41 144.41 140.57 142.71 0.4M
2025-05-02 138.40 145.98 138.40 145.14 0.5M
2025-04-30 139.50 141.44 136.85 137.32 1.1M
2025-04-29 146.28 146.29 138.95 140.86 1.9M
2025-04-28 146.14 148.79 144.83 147.35 0.4M
2025-04-25 146.98 148.94 145.21 146.83 0.5M
2025-04-24 141.96 149.00 141.96 146.64 0.8M
2025-04-23 135.40 145.98 134.34 142.69 0.9M
2025-04-22 131.70 134.91 129.07 133.79 0.4M
2025-04-21 133.04 135.23 130.25 132.36 0.3M
2025-04-16 130.59 138.37 130.59 133.48 0.3M
2025-04-15 128.44 131.47 127.41 130.42 0.3M
2025-04-14 127.56 129.93 127.35 129.12 0.3M
2025-04-11 128.47 129.89 126.86 127.55 0.3M
2025-04-10 134.30 134.30 127.70 128.26 0.4M
2025-04-09 127.42 135.38 122.88 134.74 0.6M
2025-04-08 124.63 128.47 124.63 126.37 1.0M
2025-04-07 130.25 134.24 121.90 123.48 0.6M
2025-04-04 136.96 137.17 130.14 131.87 0.6M
2025-04-03 128.00 145.00 127.38 140.01 2.2M
2025-04-02 128.84 130.64 128.47 129.01 1.8M
2025-04-01 131.01 131.36 129.00 129.58 1.5M
2025-03-31 134.75 134.78 129.74 130.24 0.7M
2025-03-28 140.99 141.29 134.25 136.68 0.7M
2025-03-27 144.64 144.64 140.50 140.99 1.8M
2025-03-26 145.25 145.73 143.14 144.63 0.8M
2025-03-25 143.25 145.26 141.33 144.87 0.9M
2025-03-24 139.31 143.22 137.88 142.85 0.6M
2025-03-21 138.96 138.96 135.46 137.19 1.3M
2025-03-20 140.95 142.00 138.09 139.67 0.9M
2025-03-19 137.21 141.87 137.08 140.95 0.5M
2025-03-18 134.98 138.50 134.92 137.24 0.5M
2025-03-14 132.69 134.97 130.84 134.25 0.3M
2025-03-13 133.42 133.42 129.38 131.95 0.6M
2025-03-12 129.13 134.86 129.13 133.75 0.7M
2025-03-11 128.00 130.13 124.80 129.10 0.7M
2025-03-10 131.12 131.12 127.03 129.52 0.4M
2025-03-07 138.17 139.32 129.61 130.47 0.6M
2025-03-06 136.80 140.29 136.80 137.47 0.5M
2025-03-05 134.24 137.92 133.53 137.27 0.5M
2025-03-04 131.42 135.52 128.00 134.93 0.4M
2025-03-03 133.25 135.14 131.74 133.49 1.1M
2025-02-28 132.86 136.86 131.55 132.66 1.2M
2025-02-27 135.37 136.87 132.22 133.22 0.8M
2025-02-26 134.77 137.00 130.56 136.06 0.9M
2025-02-25 141.10 142.58 133.67 134.52 0.6M
2025-02-24 137.89 142.62 137.21 141.85 0.8M
2025-02-21 139.20 140.43 137.40 139.83 0.8M
2025-02-20 139.99 141.42 138.04 139.12 0.8M
2025-02-19 139.70 142.66 139.15 140.56 0.7M
2025-02-18 140.91 141.91 139.52 140.40 0.8M
2025-02-17 142.54 143.10 138.06 140.25 0.1M
2025-02-14 143.99 143.99 140.79 142.26 0.5M
2025-02-13 139.26 143.84 138.89 143.40 0.8M
2025-02-12 137.63 138.51 135.86 137.89 0.7M
2025-02-11 137.53 138.20 136.45 137.48 0.7M
2025-02-10 138.65 140.41 138.27 139.46 0.6M
2025-02-07 138.25 139.00 137.06 137.97 0.7M
2025-02-06 140.42 140.51 137.05 138.69 0.3M
2025-02-05 143.44 143.44 135.54 140.37 0.4M
2025-02-04 137.78 143.15 137.50 142.78 0.5M
2025-01-31 140.28 141.06 134.38 135.38 0.5M
2025-01-30 142.43 145.43 140.23 141.26 0.5M
2025-01-29 140.05 142.87 138.82 141.78 0.7M
2025-01-28 140.63 141.80 136.31 140.04 1.5M
2025-01-27 135.71 141.02 135.21 140.63 0.8M
2025-01-24 134.84 137.72 134.53 137.05 1.7M
2025-01-23 132.50 135.18 129.63 134.22 1.0M
2025-01-22 129.61 134.04 129.33 133.17 0.6M
2025-01-21 125.56 131.00 125.51 130.25 0.8M
2025-01-20 125.00 126.78 123.68 126.36 0.1M
2025-01-17 128.38 130.00 123.48 124.52 0.6M
2025-01-16 128.50 128.74 126.71 127.66 0.8M
2025-01-15 120.99 129.27 120.99 128.63 0.7M
2025-01-14 116.26 122.03 116.26 121.47 1.2M
2025-01-13 118.24 118.24 116.08 116.45 0.3M
2025-01-10 118.35 119.37 116.35 118.47 0.6M
2025-01-09 119.21 120.48 117.51 119.16 0.1M
2025-01-08 120.29 120.29 116.34 118.86 0.7M
2025-01-07 118.72 120.97 116.24 120.33 0.3M
2025-01-06 119.49 119.81 115.01 117.17 1.1M
2025-01-03 116.03 119.03 114.62 117.01 0.5M
2025-01-02 118.04 119.67 116.03 117.13 0.2M