S

MXDS
🏛️ 멕시코 →
339.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 306.53 306.85 304.91 306.38 45.7M
2023-12-28 308.06 308.77 305.73 306.52 35.6M
2023-12-27 307.22 309.07 306.95 307.51 52.0M
2023-12-26 306.03 309.21 305.84 308.01 32.1M
2023-12-25 306.64 307.99 305.58 305.82 67.4M
2023-12-22 306.64 307.99 305.58 305.82 67.4M
2023-12-21 304.50 307.91 304.50 306.90 76.5M
2023-12-20 308.72 308.98 303.72 304.20 150.7M
2023-12-19 309.00 311.80 307.05 308.58 157.0M
2023-12-18 303.88 309.82 302.54 309.11 131.6M
2023-12-15 303.42 306.62 301.65 305.32 394.4M
2023-12-14 291.63 303.99 291.63 303.59 187.5M
2023-12-13 285.38 290.50 284.29 290.19 166.0M
2023-12-11 286.38 287.19 284.64 286.39 132.2M
2023-12-08 286.10 286.92 284.38 286.09 124.4M
2023-12-07 285.22 287.07 284.65 286.78 137.6M
2023-12-06 285.82 287.42 285.13 286.04 148.1M
2023-12-05 285.74 286.05 282.09 285.82 147.1M
2023-12-04 285.37 287.08 284.50 285.65 144.7M
2023-12-01 284.53 285.64 282.98 285.05 113.3M
2023-11-30 277.96 285.65 277.55 285.18 334.7M
2023-11-29 276.28 278.61 276.08 278.08 115.4M
2023-11-28 276.35 278.23 276.26 276.99 129.2M
2023-11-27 279.08 279.08 276.05 276.61 120.6M
2023-11-24 279.45 280.63 278.12 279.23 35.3M
2023-11-23 277.91 280.06 277.91 279.85 18.2M
2023-11-22 276.50 278.42 276.50 277.99 88.8M
2023-11-21 275.86 277.15 272.57 276.36 107.4M
2023-11-17 275.21 277.74 275.21 277.04 84.9M
2023-11-16 276.13 276.13 273.84 275.16 118.2M
2023-11-15 273.37 276.34 273.37 276.08 151.2M
2023-11-14 267.20 273.82 267.20 273.62 149.2M
2023-11-13 268.15 268.51 267.07 267.23 112.6M
2023-11-10 267.04 268.65 266.66 268.33 96.4M
2023-11-09 267.91 267.91 266.28 267.06 129.6M
2023-11-08 269.08 270.45 267.47 268.05 96.0M
2023-11-07 272.30 272.30 267.75 268.83 159.5M
2023-11-06 268.93 274.89 268.93 271.97 146.5M
2023-11-03 267.09 272.65 265.96 269.73 140.9M
2023-11-01 258.75 263.43 258.24 262.61 105.7M
2023-10-31 260.84 260.84 257.82 258.82 208.5M
2023-10-30 259.03 261.62 259.03 261.05 119.0M
2023-10-27 260.70 262.63 258.68 259.19 145.5M
2023-10-26 260.04 261.92 258.75 260.80 132.2M
2023-10-25 258.28 260.92 258.02 260.54 115.9M
2023-10-24 258.95 259.94 258.14 258.41 105.9M
2023-10-23 259.03 259.03 256.03 258.17 105.7M
2023-10-20 262.04 262.15 258.66 258.98 151.6M
2023-10-19 264.38 264.38 261.48 261.74 169.3M
2023-10-18 264.38 265.21 262.04 264.26 251.7M
2023-10-17 264.87 266.30 264.29 265.24 127.3M
2023-10-16 263.48 266.33 263.10 265.38 85.8M
2023-10-13 265.36 265.59 262.84 263.26 144.2M
2023-10-12 268.09 268.09 264.16 265.47 151.9M
2023-10-11 270.00 270.67 267.89 269.00 153.4M
2023-10-10 264.03 270.10 263.98 269.70 140.9M
2023-10-09 266.32 266.32 262.22 264.03 103.8M
2023-10-06 264.26 266.84 259.12 266.13 112.8M
2023-10-05 272.44 272.44 255.31 263.90 172.2M
2023-10-04 273.28 276.01 272.30 275.92 152.0M
2023-10-03 278.20 278.20 272.69 272.99 158.2M
2023-10-02 276.94 278.43 273.98 278.11 90.4M
2023-09-29 281.89 282.57 275.66 276.18 156.3M
2023-09-28 280.96 282.99 280.91 282.21 144.7M
2023-09-27 280.39 281.91 280.12 281.28 160.6M
2023-09-26 281.66 282.23 279.77 279.99 139.0M
2023-09-25 283.38 283.79 281.28 281.45 157.0M
2023-09-22 284.72 285.04 283.11 283.36 117.9M
2023-09-21 286.42 286.42 284.23 285.14 116.7M
2023-09-20 285.10 288.86 284.74 287.16 163.4M
2023-09-19 282.30 285.84 281.58 285.24 133.6M
2023-09-18 280.98 282.51 278.07 282.29 99.3M
2023-09-15 282.96 283.26 279.56 281.15 687.9M
2023-09-14 281.19 283.75 281.19 283.22 134.4M
2023-09-13 282.44 282.52 280.73 281.34 133.6M
2023-09-12 283.99 284.72 282.32 282.54 137.4M
2023-09-11 284.78 286.31 284.15 284.26 94.2M
2023-09-08 284.00 285.01 282.55 284.50 122.3M
2023-09-07 286.83 286.83 283.94 284.12 102.8M
2023-09-06 286.32 287.03 284.69 286.11 146.3M
2023-09-05 286.25 287.58 285.94 286.45 143.3M
2023-09-04 286.52 287.62 285.98 286.21 38.9M
2023-09-01 286.60 288.32 285.80 286.35 84.3M
2023-08-31 292.32 292.32 284.95 285.59 2,103.0M
2023-08-30 290.72 293.08 290.09 292.46 252.5M
2023-08-29 285.68 291.06 285.15 290.75 162.1M
2023-08-28 284.31 287.88 284.28 285.52 134.0M
2023-08-25 283.02 285.68 282.94 284.37 129.9M
2023-08-24 285.77 286.12 282.29 283.45 150.8M
2023-08-23 282.35 286.38 282.16 285.74 156.4M
2023-08-22 282.47 282.85 281.15 282.29 152.2M
2023-08-21 282.62 282.69 280.50 282.07 137.6M
2023-08-18 282.87 283.12 280.26 282.62 108.4M
2023-08-17 286.16 286.23 282.67 282.89 207.1M
2023-08-16 285.29 286.68 284.90 285.90 182.4M
2023-08-15 283.64 286.29 283.03 285.49 163.6M
2023-08-14 284.62 284.88 282.06 283.85 162.8M
2023-08-11 287.32 287.32 284.24 284.64 222.5M
2023-08-10 288.54 290.11 286.60 287.39 108.7M
2023-08-09 285.88 288.93 285.88 288.76 170.2M
2023-08-08 287.55 287.85 284.32 285.80 144.4M
2023-08-07 287.79 289.16 287.10 287.60 136.3M
2023-08-04 285.18 287.97 284.82 287.67 107.0M
2023-08-03 284.81 285.78 283.67 284.96 153.3M
2023-08-02 289.74 289.74 284.54 284.95 144.7M
2023-08-01 292.99 293.84 289.69 289.99 114.4M
2023-07-31 294.58 295.32 292.89 293.19 126.8M
2023-07-28 294.13 295.42 293.66 294.01 139.3M
2023-07-27 294.36 295.18 292.67 294.64 149.3M
2023-07-26 291.66 294.60 290.02 294.39 139.7M
2023-07-25 289.21 291.37 288.55 290.80 102.3M
2023-07-24 288.98 289.71 287.49 288.62 169.4M
2023-07-21 288.85 289.95 288.09 289.31 78.7M
2023-07-20 290.15 290.60 288.38 288.70 80.4M
2023-07-19 292.83 293.92 290.19 290.47 121.5M
2023-07-18 290.41 293.39 288.85 292.52 86.6M
2023-07-17 290.89 291.91 288.71 289.95 60.7M
2023-07-14 293.78 293.78 291.07 291.53 106.2M
2023-07-13 292.29 295.41 291.40 293.69 126.9M
2023-07-12 292.11 292.38 291.11 291.64 161.1M
2023-07-11 289.76 292.27 287.62 291.99 108.0M
2023-07-10 290.19 290.58 288.73 289.73 87.5M
2023-07-07 287.40 291.42 286.74 290.36 104.0M
2023-07-06 290.39 290.39 285.60 287.55 131.2M
2023-07-05 289.57 290.69 288.04 290.41 119.3M
2023-07-04 292.08 292.31 289.23 289.46 16.1M
2023-07-03 286.61 292.78 286.51 292.22 54.7M
2023-06-30 287.83 288.15 285.57 286.57 145.3M
2023-06-29 287.49 288.30 286.67 287.35 93.5M
2023-06-28 289.67 289.67 286.02 287.65 115.3M
2023-06-27 287.40 290.13 286.91 289.62 132.7M
2023-06-26 287.36 287.94 286.46 287.62 87.9M
2023-06-23 289.64 289.64 286.42 287.41 85.0M
2023-06-22 291.48 291.83 288.82 288.97 94.8M
2023-06-21 293.31 293.31 290.20 291.98 110.7M
2023-06-20 297.43 297.69 292.48 293.16 149.3M
2023-06-19 297.59 298.28 296.87 297.33 17.0M
2023-06-16 299.21 299.21 297.01 297.37 424.9M
2023-06-15 297.96 299.53 297.07 299.04 137.3M
2023-06-14 295.72 298.26 295.20 297.88 209.4M
2023-06-13 294.45 295.41 292.88 295.21 114.7M
2023-06-12 294.73 295.09 292.94 293.91 89.3M
2023-06-09 294.34 296.89 294.34 294.89 123.4M
2023-06-08 294.38 294.94 292.47 294.48 134.4M
2023-06-07 295.83 297.05 294.85 295.21 146.8M
2023-06-06 290.39 295.82 290.16 295.63 132.3M
2023-06-05 289.27 291.38 288.89 290.12 82.4M
2023-06-02 287.36 291.13 287.20 288.96 129.4M
2023-06-01 288.08 289.65 286.70 286.87 130.2M
2023-05-31 291.67 292.14 286.73 287.54 1,099.6M
2023-05-30 298.09 298.09 291.92 292.17 199.2M
2023-05-29 297.03 298.39 296.32 298.01 145.8M
2023-05-26 295.38 297.63 292.65 296.82 146.6M
2023-05-25 293.58 296.18 292.18 295.05 150.9M
2023-05-24 293.94 294.94 292.42 293.54 139.1M
2023-05-23 293.41 294.88 291.39 292.00 117.6M
2023-05-22 298.17 300.63 292.68 293.27 125.3M
2023-05-19 303.78 305.31 297.79 298.11 110.5M
2023-05-18 303.20 304.69 302.46 304.32 112.1M
2023-05-17 303.97 304.56 302.79 303.06 118.4M
2023-05-16 303.46 305.11 303.19 303.37 134.6M
2023-05-15 301.67 304.43 301.41 303.71 121.5M
2023-05-12 302.21 302.98 300.46 301.65 116.1M
2023-05-11 305.54 305.54 302.01 302.23 121.9M
2023-05-10 305.11 306.55 305.09 306.14 122.4M
2023-05-09 303.20 305.91 302.91 305.62 114.2M
2023-05-08 304.15 305.92 302.85 303.73 87.4M
2023-05-05 303.07 304.61 302.57 303.68 132.9M
2023-05-04 304.85 306.04 301.84 302.39 97.0M
2023-05-03 305.59 306.08 304.62 304.70 107.6M
2023-05-02 304.55 305.78 301.87 305.49 108.3M
2023-04-28 302.81 306.34 302.81 305.47 144.8M
2023-04-27 300.40 303.04 300.40 302.74 100.6M
2023-04-26 302.44 304.22 299.88 300.22 132.8M
2023-04-25 303.77 304.44 301.79 302.48 83.2M
2023-04-24 301.65 304.79 300.70 304.56 88.6M
2023-04-21 303.82 303.82 299.61 301.59 113.1M
2023-04-20 304.37 305.84 302.94 303.20 85.3M
2023-04-19 304.43 306.56 303.74 304.29 126.9M
2023-04-18 307.42 308.41 304.07 304.83 97.8M
2023-04-17 306.45 308.23 306.24 307.83 126.8M
2023-04-14 306.84 308.42 305.46 306.56 103.4M
2023-04-13 306.20 308.92 305.79 307.44 140.5M
2023-04-12 306.47 308.58 304.52 306.25 35.4M
2023-04-11 303.12 307.70 303.12 306.81 37.9M
2023-04-10 300.85 305.30 300.85 304.72 28.7M
2023-04-05 304.73 305.14 300.44 300.55 37.1M
2023-04-04 304.07 307.04 303.16 305.76 34.5M
2023-04-03 303.88 303.90 301.12 303.58 23.5M
2023-03-31 304.84 307.30 302.70 302.95 175.7M
2023-03-30 303.57 306.56 303.24 304.83 122.1M
2023-03-29 300.91 304.03 300.75 303.63 112.5M
2023-03-28 299.15 303.17 298.76 300.65 111.2M
2023-03-27 298.65 300.23 298.65 298.88 98.5M
2023-03-24 298.26 299.59 296.88 298.76 100.5M
2023-03-23 297.32 300.58 296.90 299.18 87.7M
2023-03-22 298.10 299.78 296.76 297.16 106.3M
2023-03-21 295.88 299.03 295.06 298.09 104.4M
2023-03-17 296.76 297.73 293.47 293.87 483.8M
2023-03-16 294.86 298.84 294.76 296.77 89.0M
2023-03-15 296.94 297.64 293.66 294.53 97.5M
2023-03-14 299.09 301.77 297.48 297.71 109.0M
2023-03-13 296.97 301.81 294.20 298.79 125.4M
2023-03-10 299.35 299.76 296.72 297.04 96.9M
2023-03-09 299.34 300.79 298.72 299.09 117.1M
2023-03-08 297.75 299.58 297.69 299.31 81.4M
2023-03-07 301.20 301.34 297.25 297.59 102.7M
2023-03-06 302.91 303.73 301.24 301.46 84.1M
2023-03-03 299.32 304.02 299.32 303.30 115.1M
2023-03-02 300.11 300.37 298.10 299.05 104.3M
2023-03-01 296.43 301.75 295.93 300.05 110.7M
2023-02-28 297.64 298.25 295.40 296.60 434.8M
2023-02-27 296.72 298.80 296.20 297.89 91.2M
2023-02-24 298.43 298.43 295.20 296.41 87.5M
2023-02-23 298.91 299.82 296.87 298.33 121.9M
2023-02-22 299.12 299.94 296.85 298.33 129.9M
2023-02-21 301.98 303.69 297.14 298.85 123.4M
2023-02-20 301.17 302.26 301.09 301.96 18.0M
2023-02-17 301.01 302.22 299.50 301.10 102.1M
2023-02-16 299.56 302.04 298.90 301.51 105.9M
2023-02-15 295.33 299.21 294.51 298.87 139.2M
2023-02-14 298.49 299.01 294.53 295.64 135.6M
2023-02-13 293.79 297.76 293.79 296.76 83.5M
2023-02-10 294.72 294.87 291.04 293.14 92.8M
2023-02-09 296.19 297.78 294.04 294.53 85.0M
2023-02-08 296.97 298.72 293.08 295.73 103.5M
2023-02-07 299.50 299.86 296.10 297.47 127.3M
2023-02-03 298.78 300.97 298.37 299.96 121.6M
2023-02-02 304.83 305.50 298.17 298.96 99.8M
2023-02-01 301.92 305.14 301.16 304.78 97.3M
2023-01-31 300.58 302.60 299.28 301.97 162.8M
2023-01-30 302.47 302.63 300.28 300.94 76.8M
2023-01-27 305.23 305.99 301.67 302.52 91.5M
2023-01-26 304.10 306.05 304.10 305.14 79.3M
2023-01-25 304.97 305.34 302.73 304.06 110.4M
2023-01-24 302.38 305.73 302.38 304.92 98.4M
2023-01-23 300.75 304.92 300.42 302.35 75.3M
2023-01-20 297.18 301.34 296.22 300.74 72.7M
2023-01-19 296.39 298.97 295.52 296.73 105.8M
2023-01-18 296.14 298.36 295.88 296.52 94.8M
2023-01-17 297.53 297.53 294.48 295.38 88.6M
2023-01-16 297.66 298.28 296.28 297.94 31.1M
2023-01-13 297.40 299.67 296.74 297.61 81.9M
2023-01-12 296.39 299.32 296.39 297.68 86.6M
2023-01-11 292.06 298.18 292.06 296.30 84.4M
2023-01-10 292.21 293.54 291.54 292.07 78.8M
2023-01-09 288.23 292.34 288.20 292.13 71.6M
2023-01-06 283.18 289.67 282.27 288.13 60.2M
2023-01-05 279.26 283.72 279.13 283.22 86.8M
2023-01-04 273.48 280.59 272.98 279.37 65.0M
2023-01-03 273.10 274.20 272.73 273.66 31.1M
2023-01-02 270.86 274.02 270.45 273.29 6.9M