S

VD
🏛️ 멕시코 →
284.92
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
2025-09-26 283.21 286.54 283.17 284.92 148.2M
2025-09-25 282.96 285.31 282.67 283.33 127.5M
2025-09-24 286.26 286.38 282.47 283.20 173.8M
2025-09-23 284.19 286.28 283.66 285.61 152.9M
2025-09-22 280.88 284.46 280.80 284.19 101.8M
2025-09-19 282.17 283.26 280.60 280.96 812.6M
2025-09-18 282.77 283.51 279.19 282.21 190.5M
2025-09-17 284.85 285.66 282.25 282.71 188.6M
2025-09-15 284.60 286.21 284.03 285.41 102.2M
2025-09-12 283.55 285.34 283.02 284.57 142.1M
2025-09-11 279.25 284.94 279.25 283.36 189.9M
2025-09-10 279.42 280.74 278.31 278.54 143.6M
2025-09-09 280.24 280.24 278.25 279.60 153.1M
2025-09-08 279.52 280.39 277.95 280.27 143.4M
2025-09-05 276.71 279.78 276.71 279.37 180.7M
2025-09-04 275.55 276.78 274.45 276.27 160.8M
2025-09-03 275.19 276.85 274.15 275.57 184.0M
2025-09-02 271.57 275.61 269.58 275.23 153.3M
2025-09-01 270.11 271.68 269.46 271.29 20.0M
2025-08-29 272.84 272.84 270.09 270.29 168.8M
2025-08-28 270.11 273.48 269.30 272.43 152.1M
2025-08-27 266.69 270.22 264.45 269.96 172.7M
2025-08-26 269.06 269.84 266.44 266.71 359.3M
2025-08-25 272.03 272.22 268.57 268.97 123.0M
2025-08-22 269.83 272.65 269.38 271.97 266.8M
2025-08-21 268.04 270.54 268.03 270.03 193.6M
2025-08-20 268.92 269.84 267.61 268.29 109.8M
2025-08-19 268.27 269.64 268.07 269.18 133.3M
2025-08-18 269.00 269.27 267.07 268.60 127.3M
2025-08-15 267.90 269.86 267.90 268.78 86.6M
2025-08-14 269.51 269.51 267.17 268.02 94.6M
2025-08-13 270.59 271.09 269.28 269.94 153.0M
2025-08-12 269.61 271.37 268.96 270.58 155.5M
2025-08-11 268.11 270.13 267.84 269.74 122.2M
2025-08-08 269.18 270.27 268.08 268.34 104.8M
2025-08-07 264.57 269.43 264.57 269.27 165.1M
2025-08-06 263.40 266.59 263.40 264.47 142.4M
2025-08-05 261.33 264.22 261.33 263.55 120.6M
2025-08-04 262.98 263.26 260.71 261.65 163.4M
2025-08-01 265.75 265.75 261.99 263.06 138.7M
2025-07-31 265.04 266.66 264.27 265.38 174.8M
2025-07-30 267.66 267.76 264.57 265.32 175.0M
2025-07-29 264.53 268.22 262.11 267.80 152.2M
2025-07-28 265.11 265.20 262.32 264.63 164.7M
2025-07-25 262.65 265.32 261.91 265.17 138.2M
2025-07-24 262.21 263.09 261.26 262.81 194.0M
2025-07-23 257.27 261.66 257.27 261.45 273.5M
2025-07-22 259.86 260.13 256.24 256.81 240.1M
2025-07-21 262.18 262.73 258.92 259.58 204.3M
2025-07-18 263.78 264.09 261.59 262.04 163.6M
2025-07-17 261.73 264.58 261.73 263.95 209.4M
2025-07-16 262.32 263.16 261.63 261.88 170.6M
2025-07-15 261.35 262.66 260.12 262.35 180.4M
2025-07-14 261.75 261.99 259.65 261.19 141.3M
2025-07-11 261.45 262.56 259.24 261.88 136.7M
2025-07-10 261.91 262.08 260.24 261.74 158.3M
2025-07-09 264.44 264.58 261.33 261.70 169.0M
2025-07-08 264.96 265.57 262.62 264.53 129.3M
2025-07-07 268.49 268.57 264.92 265.22 123.4M
2025-07-04 267.87 268.72 267.83 268.31 17.9M
2025-07-03 269.09 270.73 267.10 267.80 131.6M
2025-07-02 266.84 269.48 266.84 269.11 222.2M
2025-07-01 265.26 267.15 264.57 266.84 149.4M
2025-06-30 264.60 266.91 264.60 265.14 164.7M
2025-06-27 265.06 267.22 264.41 264.58 137.0M
2025-06-26 263.27 265.83 261.89 265.07 127.7M
2025-06-25 262.20 263.72 262.20 263.23 170.9M
2025-06-24 260.13 262.88 260.13 262.42 134.0M
2025-06-23 261.21 261.47 258.47 260.26 129.8M
2025-06-20 261.07 262.48 259.82 261.86 1,057.8M
2025-06-19 262.87 263.09 260.66 260.91 30.2M
2025-06-18 262.99 263.88 261.14 262.69 160.4M
2025-06-17 264.78 265.08 262.50 263.13 160.2M
2025-06-16 267.06 268.39 264.80 265.08 181.4M
2025-06-13 267.97 267.97 265.57 266.81 164.5M
2025-06-12 268.57 269.87 266.98 268.48 200.7M
2025-06-11 269.56 271.00 268.15 268.26 207.9M
2025-06-10 267.39 270.12 267.09 269.84 156.9M
2025-06-09 269.67 270.52 267.65 268.04 101.9M
2025-06-06 267.98 269.77 265.63 269.26 149.9M
2025-06-05 266.82 268.89 266.82 268.13 153.1M
2025-06-04 267.18 268.86 266.59 266.84 189.7M
2025-06-03 267.81 268.50 266.39 267.36 174.3M
2025-06-02 268.18 271.50 266.89 267.68 186.6M
2025-05-30 270.35 270.35 267.90 268.06 462.6M
2025-05-29 271.14 273.00 270.37 270.56 155.9M
2025-05-28 270.47 272.95 269.87 271.18 207.0M
2025-05-27 270.97 276.41 270.49 271.22 222.5M
2025-05-26 270.33 271.26 270.03 271.02 26.9M
2025-05-23 267.67 270.96 265.52 270.50 161.0M
2025-05-22 270.95 271.54 267.81 268.29 172.8M
2025-05-21 270.33 272.17 269.72 271.67 156.6M
2025-05-20 271.31 272.76 270.28 270.53 194.1M
2025-05-19 269.94 273.28 268.61 271.70 156.4M
2025-05-16 269.40 270.96 268.36 269.81 111.3M
2025-05-15 267.63 270.28 265.81 269.48 151.3M
2025-05-14 267.76 268.21 265.85 268.00 162.9M
2025-05-13 264.62 269.59 263.37 267.14 179.4M
2025-05-12 266.20 267.33 260.95 264.59 149.8M
2025-05-09 265.61 268.17 264.51 264.93 152.6M
2025-05-08 270.84 272.75 265.73 266.16 183.3M
2025-05-07 267.19 271.44 266.28 270.87 218.1M
2025-05-06 260.55 267.96 259.76 267.62 157.1M
2025-05-05 260.43 261.36 258.58 260.70 106.2M
2025-05-02 261.76 263.54 259.11 260.63 176.7M
2025-05-01 259.11 261.80 257.74 261.47 216.4M
2025-04-30 259.11 261.80 257.74 261.47 216.4M
2025-04-29 266.52 266.79 258.69 259.12 230.0M
2025-04-28 266.61 268.55 266.10 266.73 174.2M
2025-04-25 264.38 267.10 263.18 266.43 207.7M
2025-04-24 260.75 266.05 260.32 264.50 229.5M
2025-04-23 255.53 261.76 255.53 260.85 224.8M
2025-04-22 251.25 255.29 251.25 255.10 238.8M
2025-04-21 248.51 251.88 248.51 251.46 152.5M
2025-04-16 246.48 250.55 246.24 248.18 156.0M
2025-04-15 245.70 247.53 245.23 246.24 156.5M
2025-04-14 242.20 248.21 242.20 245.99 117.9M
2025-04-11 242.01 244.45 241.63 242.04 175.4M
2025-04-10 246.21 246.32 241.50 241.99 190.3M
2025-04-09 236.20 247.22 234.04 246.30 262.2M
2025-04-08 237.56 241.49 235.51 236.06 232.7M
2025-04-07 241.50 243.69 233.64 236.55 460.6M
2025-04-04 253.64 253.64 240.70 241.94 165.0M
2025-04-03 250.73 258.19 248.67 254.57 254.7M
2025-04-02 249.78 252.50 248.60 252.27 169.4M
2025-04-01 246.87 250.37 245.97 250.14 202.6M
2025-03-31 248.69 248.69 244.43 246.63 192.3M
2025-03-28 249.37 250.37 246.27 248.95 164.6M
2025-03-27 247.06 250.31 246.86 249.86 207.9M
2025-03-26 249.04 249.44 246.91 247.23 177.6M
2025-03-25 246.25 249.50 246.25 248.94 183.0M
2025-03-24 246.31 247.54 245.53 246.31 150.8M
2025-03-21 248.05 248.05 245.17 245.76 670.5M
2025-03-20 247.52 248.15 246.37 247.90 190.4M
2025-03-19 246.13 248.99 245.64 247.40 209.5M
2025-03-18 245.97 248.64 245.84 246.25 196.2M
2025-03-14 242.81 246.10 242.81 245.45 224.6M
2025-03-13 242.61 243.79 241.55 242.33 177.3M
2025-03-12 240.50 243.08 239.14 242.74 228.0M
2025-03-11 241.53 241.96 238.77 240.53 211.2M
2025-03-10 246.56 246.56 240.01 241.48 190.1M
2025-03-07 246.23 246.85 242.23 246.49 188.6M
2025-03-06 246.01 248.94 244.35 246.43 243.1M
2025-03-05 244.67 246.07 243.97 245.91 197.5M
2025-03-04 242.57 245.79 237.71 244.52 259.6M
2025-03-03 244.50 249.09 242.77 243.02 174.5M
2025-02-28 245.75 247.20 244.42 244.92 475.7M
2025-02-27 249.56 249.56 244.03 245.25 235.5M
2025-02-26 248.47 249.74 246.92 249.15 234.5M
2025-02-25 252.46 252.46 248.19 248.62 222.9M
2025-02-24 251.77 253.44 249.44 252.16 150.4M
2025-02-21 254.14 254.25 250.75 251.79 90.2M
2025-02-20 253.48 255.38 252.08 254.10 132.7M
2025-02-19 254.80 255.20 252.96 253.37 226.4M
2025-02-18 254.14 255.90 252.44 255.07 166.2M
2025-02-17 253.32 254.27 251.54 254.02 24.4M
2025-02-14 253.36 254.36 252.81 253.33 286.5M
2025-02-13 252.82 254.78 252.05 253.39 201.6M
2025-02-12 248.27 253.59 247.34 252.73 238.6M
2025-02-11 246.43 248.87 245.21 248.40 202.7M
2025-02-10 246.21 248.55 246.20 246.39 200.6M
2025-02-07 245.26 246.44 244.92 246.01 170.2M
2025-02-06 241.86 245.56 241.28 245.26 257.8M
2025-02-05 242.35 246.23 240.93 241.71 235.4M
2025-02-04 239.94 243.41 239.44 242.58 249.9M
2025-01-31 243.39 245.08 238.89 239.48 223.8M
2025-01-30 241.24 244.95 241.18 243.53 170.2M
2025-01-29 240.23 241.25 238.41 240.95 172.4M
2025-01-28 240.56 242.01 239.66 240.55 191.1M
2025-01-27 238.40 241.43 238.12 240.52 138.5M
2025-01-24 237.26 239.55 237.12 239.09 184.2M
2025-01-23 237.20 238.61 234.32 237.28 191.5M
2025-01-22 234.61 238.90 233.42 237.02 243.3M
2025-01-21 233.28 235.88 232.53 234.44 150.0M
2025-01-20 232.56 233.84 232.36 233.37 47.6M
2025-01-17 232.42 234.60 232.42 232.66 141.1M
2025-01-16 233.66 234.06 232.07 232.37 194.5M
2025-01-15 232.27 233.81 231.72 233.42 197.7M
2025-01-14 231.27 233.13 231.06 231.80 181.0M
2025-01-13 230.44 231.94 229.36 231.42 165.5M
2025-01-10 231.61 232.49 229.47 230.42 154.1M
2025-01-09 231.12 235.32 231.12 231.89 61.9M
2025-01-08 233.44 233.44 230.45 231.06 149.9M
2025-01-07 230.62 233.99 230.62 233.32 136.7M
2025-01-06 229.66 233.61 229.13 230.39 135.2M
2025-01-03 232.61 233.02 228.57 228.93 108.1M
2025-01-02 231.79 233.42 231.79 232.61 82.1M