S

MXCHSX20RT
🏛️ 멕시코 →
769.11
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
2021-12-31 640.07 648.74 635.25 641.91 90.2M
2021-12-30 613.53 656.82 613.53 649.53 160.0M
2021-12-29 621.95 623.84 610.77 613.93 111.5M
2021-12-28 629.96 629.96 622.16 627.27 81.8M
2021-12-27 638.74 645.32 635.35 637.80 73.8M
2021-12-24 640.26 642.24 639.95 640.98 104.8M
2021-12-23 636.91 645.06 630.10 641.63 102.0M
2021-12-22 639.00 646.22 634.59 642.93 100.9M
2021-12-21 629.71 655.42 629.71 655.42 124.6M
2021-12-20 633.97 633.97 614.30 619.45 118.9M
2021-12-17 638.19 646.95 629.39 643.17 166.3M
2021-12-16 662.12 673.94 646.98 649.37 109.5M
2021-12-15 678.52 678.52 652.83 664.73 143.4M
2021-12-14 675.86 687.32 671.58 685.50 98.2M
2021-12-13 688.17 688.17 672.87 681.72 106.3M
2021-12-10 689.86 697.50 685.06 692.39 129.4M
2021-12-09 697.52 710.01 692.84 695.42 171.4M
2021-12-08 693.42 705.13 687.80 699.53 148.8M
2021-12-07 705.06 708.62 697.34 698.99 130.7M
2021-12-06 665.56 687.79 662.90 686.71 164.0M
2021-12-03 692.47 692.47 656.46 669.90 258.1M
2021-12-02 712.88 724.26 700.80 711.13 139.9M
2021-12-01 719.56 730.23 712.83 712.83 138.5M
2021-11-30 725.47 727.24 711.51 718.04 155.9M
2021-11-29 748.27 749.42 733.72 737.03 97.3M
2021-11-26 751.35 756.22 739.70 751.77 93.2M
2021-11-25 757.60 758.91 755.42 757.50 104.2M
2021-11-24 748.05 754.24 745.47 753.67 103.8M
2021-11-23 743.85 754.03 736.78 741.62 167.1M
2021-11-22 746.26 750.90 730.50 735.57 175.4M
2021-11-19 736.18 745.07 736.17 742.08 157.9M
2021-11-18 740.67 747.36 730.41 734.51 238.1M
2021-11-17 769.06 769.06 748.63 752.15 145.6M
2021-11-16 768.62 776.43 766.40 769.34 129.1M
2021-11-12 756.09 760.66 749.67 759.68 106.0M
2021-11-11 736.18 760.60 736.18 758.64 133.8M
2021-11-10 715.57 734.40 715.57 729.40 97.4M
2021-11-09 714.93 719.82 707.07 710.50 103.4M
2021-11-08 710.57 719.32 710.57 715.86 229.1M
2021-11-05 718.82 719.57 703.47 704.06 104.4M
2021-11-04 740.32 742.35 722.09 722.51 99.9M
2021-11-03 747.51 747.51 732.79 734.09 78.6M
2021-11-01 726.39 760.07 726.39 758.95 107.7M
2021-10-29 729.39 729.84 719.08 723.57 110.0M
2021-10-28 732.84 738.82 725.41 738.82 79.1M
2021-10-27 732.20 741.92 724.58 734.56 74.9M
2021-10-26 755.68 755.68 733.27 736.24 114.8M
2021-10-25 761.44 762.25 750.01 758.49 104.0M
2021-10-22 767.13 774.06 757.01 760.53 88.2M
2021-10-21 766.98 773.70 766.98 770.98 98.0M
2021-10-20 767.59 773.83 759.50 763.94 138.5M
2021-10-19 748.76 766.33 748.76 764.90 138.5M
2021-10-18 741.41 748.79 741.02 745.68 110.1M
2021-10-15 742.59 746.18 735.11 739.07 104.5M
2021-10-14 744.08 747.78 734.99 739.58 112.1M
2021-10-13 736.24 747.41 736.24 744.74 145.0M
2021-10-12 740.28 748.31 732.46 733.31 145.7M
2021-10-11 753.93 759.89 744.89 744.89 173.2M
2021-10-08 727.31 743.76 726.82 741.56 115.3M
2021-10-07 697.17 728.35 697.17 726.68 159.5M
2021-10-06 676.58 686.97 673.76 684.14 104.5M
2021-10-05 663.46 678.19 663.22 675.50 92.3M
2021-10-04 673.55 673.55 656.70 660.06 128.3M
2021-10-01 683.41 686.46 669.71 672.26 111.9M
2021-09-30 678.15 692.90 678.15 688.79 146.5M
2021-09-29 691.47 692.00 677.34 677.59 118.6M
2021-09-28 687.45 692.48 680.58 687.35 130.2M
2021-09-27 673.24 686.83 667.43 685.39 119.4M
2021-09-24 675.42 675.42 664.88 667.25 120.0M
2021-09-23 676.27 678.20 669.87 677.89 120.6M
2021-09-22 666.73 682.52 666.73 676.17 161.1M
2021-09-21 663.47 667.16 663.29 664.24 112.5M
2021-09-20 677.78 677.78 652.70 660.27 162.4M
2021-09-17 685.02 686.09 679.27 684.51 141.7M
2021-09-15 688.94 688.94 670.99 682.86 167.4M
2021-09-14 704.45 705.24 693.81 695.23 116.3M
2021-09-13 710.73 716.89 704.23 712.30 119.8M
2021-09-10 726.11 732.39 717.50 717.78 145.5M
2021-09-09 717.77 727.75 709.45 723.96 130.4M
2021-09-08 747.92 747.92 729.55 733.68 135.3M
2021-09-07 738.69 756.97 738.69 752.11 227.3M
2021-09-06 727.17 728.42 726.68 727.98 126.5M
2021-09-03 722.69 730.47 722.69 727.83 124.7M
2021-09-02 738.91 740.27 730.01 731.16 159.0M
2021-09-01 720.95 744.72 720.95 739.54 276.3M
2021-08-31 702.91 720.62 702.91 719.52 201.3M
2021-08-30 692.84 699.88 685.12 697.69 229.6M
2021-08-27 712.18 713.03 698.91 701.83 151.3M
2021-08-26 716.78 718.68 710.61 712.78 160.9M
2021-08-25 713.87 716.43 708.16 716.00 210.0M
2021-08-24 704.63 721.18 704.63 718.47 480.5M
2021-08-23 667.17 674.71 658.06 673.77 262.6M
2021-08-20 660.37 674.81 655.96 660.69 217.8M
2021-08-19 655.10 656.33 644.15 647.33 216.7M
2021-08-18 668.38 678.55 667.51 671.45 170.3M
2021-08-17 676.70 676.70 656.50 663.98 206.9M
2021-08-16 692.67 692.67 678.26 681.60 138.5M
2021-08-13 706.35 706.35 697.78 701.02 116.4M
2021-08-12 720.12 720.12 708.77 714.86 126.3M
2021-08-11 732.54 735.60 723.71 727.58 92.4M
2021-08-10 741.03 746.09 731.55 732.81 117.3M
2021-08-09 717.83 733.93 717.83 732.04 149.7M
2021-08-06 719.70 720.50 711.76 716.91 113.9M
2021-08-05 717.55 720.98 710.95 716.57 127.2M
2021-08-04 720.54 731.55 719.46 726.86 189.1M
2021-08-03 724.51 724.51 709.02 717.62 246.1M
2021-08-02 729.99 744.27 729.06 740.52 232.5M
2021-07-30 726.09 733.81 720.41 731.09 178.0M
2021-07-29 746.94 749.32 726.23 737.23 310.1M
2021-07-28 708.67 741.34 708.67 737.67 619.1M
2021-07-27 690.51 698.52 673.76 694.72 702.7M
2021-07-26 749.18 749.18 714.18 714.95 953.9M
2021-07-23 789.95 789.95 766.52 776.03 1,184.1M
2021-07-22 834.72 836.07 827.44 828.68 96.5M
2021-07-21 823.79 834.99 821.02 834.99 106.3M
2021-07-20 823.50 826.45 810.72 823.51 149.5M
2021-07-19 819.49 819.49 802.82 816.31 139.9M
2021-07-16 840.69 840.69 822.20 823.75 113.5M
2021-07-15 837.38 850.71 837.38 843.14 100.5M
2021-07-14 840.92 841.59 826.40 827.68 100.3M
2021-07-13 825.03 846.10 825.03 837.37 128.6M
2021-07-12 811.06 813.36 803.81 808.71 107.2M
2021-07-09 805.03 817.53 802.09 815.01 202.3M
2021-07-08 801.82 801.82 791.68 798.32 209.3M
2021-07-07 837.86 839.82 819.72 822.15 125.8M
2021-07-06 846.31 846.31 833.00 840.11 149.7M
2021-07-05 859.44 859.71 858.01 858.61 90.9M
2021-07-02 864.95 865.55 852.57 855.37 90.4M
2021-07-01 886.73 891.35 874.93 877.03 86.1M
2021-06-30 884.16 889.69 879.63 886.31 85.3M
2021-06-29 879.09 889.34 871.04 888.57 97.7M
2021-06-28 885.73 891.22 878.19 882.05 108.6M
2021-06-25 868.37 884.66 867.75 884.66 142.4M
2021-06-24 861.04 875.92 859.29 867.19 130.0M
2021-06-23 863.51 876.83 863.51 864.85 90.0M
2021-06-22 875.11 877.89 862.06 863.15 104.2M
2021-06-21 875.98 880.23 866.64 874.57 125.9M
2021-06-18 882.28 890.83 877.10 880.89 217.1M
2021-06-17 878.25 885.13 874.51 881.40 193.9M
2021-06-16 868.81 874.94 863.63 872.41 151.3M
2021-06-15 884.19 884.19 870.12 872.11 92.6M
2021-06-14 872.57 884.01 872.37 884.01 77.1M
2021-06-11 870.62 877.89 865.76 873.93 98.6M
2021-06-10 872.09 874.71 869.67 872.46 170.2M
2021-06-09 864.87 871.67 864.87 868.20 85.8M
2021-06-08 872.03 876.59 865.08 867.85 112.9M
2021-06-07 878.38 878.38 867.11 875.97 174.3M
2021-06-04 895.37 896.80 890.29 894.77 123.8M
2021-06-03 908.68 908.68 889.92 900.22 193.0M
2021-06-02 924.92 924.92 910.85 915.09 108.7M
2021-06-01 917.39 929.30 912.93 926.35 141.7M
2021-05-31 902.65 905.06 902.35 904.74 82.5M
2021-05-28 896.11 906.37 893.40 903.43 80.0M
2021-05-27 896.73 902.65 886.54 899.65 122.8M
2021-05-26 895.55 898.32 891.89 894.99 102.1M
2021-05-25 883.50 894.08 883.50 891.94 181.3M
2021-05-24 882.18 882.18 868.91 869.66 210.6M
2021-05-21 894.00 897.67 885.11 886.91 134.2M
2021-05-20 895.30 906.24 895.30 902.45 131.6M
2021-05-19 878.67 891.19 870.41 890.81 116.3M
2021-05-18 881.51 890.29 880.47 885.15 142.5M
2021-05-17 876.90 878.69 868.07 873.51 111.6M
2021-05-14 848.88 874.19 848.88 871.98 143.9M
2021-05-13 891.23 891.23 845.97 846.79 211.4M
2021-05-12 902.66 903.07 885.61 887.32 99.4M
2021-05-11 875.06 899.93 865.23 899.39 79.5M
2021-05-10 908.81 908.81 885.98 887.14 119.0M
2021-05-07 923.24 933.04 917.62 919.57 60.5M
2021-05-06 934.25 938.13 924.01 929.59 79.2M
2021-05-05 938.49 945.11 935.13 935.40 62.8M
2021-05-04 952.92 956.17 932.24 941.36 87.6M
2021-05-03 963.22 963.51 948.43 949.67 61.5M
2021-04-30 959.90 965.36 954.72 961.90 63.9M
2021-04-29 984.24 986.42 961.51 966.09 66.3M
2021-04-28 971.21 976.72 969.45 969.45 60.9M
2021-04-27 967.29 973.44 961.28 970.57 81.4M
2021-04-26 955.99 957.96 947.09 957.50 77.8M
2021-04-23 948.65 962.28 948.65 957.98 86.7M
2021-04-22 946.14 957.93 941.93 948.71 90.8M
2021-04-21 930.66 942.62 924.43 942.41 87.3M
2021-04-20 940.11 944.45 922.50 934.00 118.1M
2021-04-19 943.58 945.22 933.45 936.78 82.2M
2021-04-16 946.25 947.93 942.95 945.97 87.8M
2021-04-15 946.52 947.99 937.87 940.99 75.6M
2021-04-14 961.97 963.83 949.33 952.02 77.8M
2021-04-13 951.00 959.98 945.75 954.51 95.4M
2021-04-12 951.34 953.02 944.16 953.02 152.4M
2021-04-09 959.03 959.03 943.72 946.84 103.7M
2021-04-08 960.44 964.64 956.84 960.67 79.2M
2021-04-07 960.09 960.09 947.83 955.96 119.4M
2021-04-06 969.76 989.58 967.59 985.72 102.0M
2021-04-05 970.53 983.46 962.18 974.44 79.2M
2021-03-31 972.64 976.14 965.81 967.68 125.0M
2021-03-30 966.85 978.26 958.90 972.87 174.8M
2021-03-29 974.55 974.83 953.74 963.77 254.4M
2021-03-26 951.01 973.08 926.03 970.82 498.5M
2021-03-25 984.05 995.29 962.81 966.56 143.3M
2021-03-24 1,031.56 1,031.56 994.40 997.57 139.6M
2021-03-23 1,035.94 1,043.26 1,025.15 1,036.61 90.5M
2021-03-22 1,050.57 1,050.57 1,035.35 1,040.56 75.0M
2021-03-19 1,027.08 1,043.29 1,019.15 1,040.54 91.1M
2021-03-18 1,054.39 1,054.39 1,033.45 1,034.74 78.7M
2021-03-17 1,062.89 1,062.89 1,046.00 1,053.81 84.1M
2021-03-16 1,059.96 1,072.27 1,058.35 1,064.32 72.9M
2021-03-12 1,090.21 1,090.21 1,061.71 1,067.84 94.9M
2021-03-11 1,080.25 1,092.32 1,077.99 1,091.26 99.1M
2021-03-10 1,105.53 1,110.42 1,062.52 1,067.03 77.1M
2021-03-09 1,088.23 1,115.54 1,088.23 1,113.27 91.6M
2021-03-08 1,114.87 1,114.87 1,073.05 1,074.24 87.3M
2021-03-05 1,107.96 1,121.54 1,081.39 1,119.12 90.4M
2021-03-04 1,108.64 1,116.01 1,085.36 1,100.15 112.4M
2021-03-03 1,135.12 1,143.61 1,113.26 1,118.50 76.5M
2021-03-02 1,124.18 1,133.72 1,115.78 1,115.78 62.1M
2021-03-01 1,109.00 1,127.33 1,109.00 1,126.00 61.2M
2021-02-26 1,111.69 1,124.55 1,090.45 1,110.82 88.5M
2021-02-25 1,145.33 1,146.67 1,117.26 1,117.26 86.2M
2021-02-24 1,155.44 1,155.44 1,119.49 1,131.50 68.1M
2021-02-23 1,151.54 1,168.10 1,112.04 1,165.76 84.7M
2021-02-22 1,198.61 1,211.30 1,179.65 1,180.71 88.7M
2021-02-19 1,172.86 1,209.08 1,172.86 1,204.50 68.6M
2021-02-18 1,147.09 1,161.53 1,134.64 1,159.89 67.8M
2021-02-17 1,190.02 1,190.02 1,159.59 1,171.94 59.2M
2021-02-16 1,179.04 1,193.33 1,175.62 1,179.75 74.9M
2021-02-15 1,153.85 1,154.11 1,152.00 1,152.67 41.6M
2021-02-12 1,146.12 1,158.44 1,137.74 1,152.81 41.2M
2021-02-11 1,136.46 1,152.23 1,131.68 1,145.47 52.1M
2021-02-10 1,134.80 1,150.96 1,120.00 1,134.77 75.4M
2021-02-09 1,090.74 1,125.52 1,090.74 1,124.05 61.4M
2021-02-08 1,095.38 1,098.77 1,088.93 1,090.46 56.7M
2021-02-05 1,071.21 1,088.51 1,068.33 1,086.87 60.9M
2021-02-04 1,071.74 1,082.25 1,068.69 1,079.64 91.0M
2021-02-03 1,050.64 1,068.41 1,050.64 1,058.25 91.4M
2021-02-02 1,021.93 1,051.99 1,021.93 1,049.24 84.5M
2021-01-29 1,005.87 1,018.98 997.99 1,016.13 62.6M
2021-01-28 1,023.84 1,023.84 1,013.04 1,018.26 60.1M
2021-01-27 1,038.74 1,041.42 1,018.58 1,025.27 86.6M
2021-01-26 1,042.69 1,042.69 1,028.15 1,034.70 63.3M
2021-01-25 1,050.92 1,067.32 1,038.32 1,048.67 83.6M
2021-01-22 1,021.47 1,024.54 1,009.24 1,021.55 58.6M
2021-01-21 1,011.66 1,023.32 998.39 1,021.46 80.9M
2021-01-20 1,001.32 1,008.44 993.99 1,004.58 107.3M
2021-01-19 970.55 990.53 970.55 987.93 84.1M
2021-01-18 959.71 960.35 951.51 954.18 62.4M
2021-01-15 969.39 972.64 952.72 957.78 61.6M
2021-01-14 966.96 977.74 960.89 963.29 87.8M
2021-01-13 958.97 966.34 947.44 962.78 92.6M
2021-01-12 962.43 965.84 953.80 954.55 95.4M
2021-01-11 984.17 984.17 951.50 951.50 78.3M
2021-01-08 941.10 979.41 941.10 979.41 115.4M
2021-01-07 924.10 937.54 919.50 936.27 119.0M
2021-01-06 943.95 943.95 912.82 914.17 119.8M
2021-01-05 925.08 954.27 925.08 949.45 110.2M
2021-01-04 925.45 930.99 913.11 917.63 100.9M