S

MXIN0
🏛️ 멕시코 →
1,430.01
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
2021-12-31 787.93 792.65 786.77 787.40 0.0M
2021-12-30 797.83 804.04 793.68 793.89 0.0M
2021-12-29 801.51 804.24 794.69 798.95 0.0M
2021-12-28 809.71 809.71 800.29 805.16 0.0M
2021-12-27 800.92 813.10 800.92 813.10 0.0M
2021-12-24 795.52 798.05 795.05 796.47 0.0M
2021-12-23 797.96 801.27 795.10 797.28 0.0M
2021-12-22 786.87 799.65 784.16 798.03 0.0M
2021-12-21 775.61 791.78 766.61 790.90 0.0M
2021-12-20 761.79 769.39 759.20 766.59 0.0M
2021-12-17 772.21 782.13 766.88 776.46 0.0M
2021-12-16 818.94 818.94 779.69 784.72 0.0M
2021-12-15 798.86 819.26 791.92 819.26 0.0M
2021-12-14 791.74 804.57 787.83 802.07 0.0M
2021-12-13 810.75 813.31 799.98 799.98 0.0M
2021-12-10 815.22 818.71 804.87 813.21 0.0M
2021-12-09 820.30 828.10 809.36 811.33 0.0M
2021-12-08 816.67 821.91 811.97 821.91 0.0M
2021-12-07 814.89 823.25 813.00 821.46 0.0M
2021-12-06 787.18 800.24 776.79 797.37 0.0M
2021-12-03 806.61 807.37 784.36 794.55 0.0M
2021-12-02 792.15 813.41 792.15 809.75 0.0M
2021-12-01 820.91 824.98 797.81 797.81 0.0M
2021-11-30 832.92 833.37 815.60 821.08 0.0M
2021-11-29 843.03 846.66 835.24 845.50 0.0M
2021-11-26 837.82 843.50 828.49 832.28 0.0M
2021-11-25 843.06 844.58 840.63 842.96 0.0M
2021-11-24 827.18 838.69 822.20 838.69 0.0M
2021-11-23 815.51 821.87 809.54 819.76 0.0M
2021-11-22 835.03 840.57 813.21 813.21 0.0M
2021-11-19 820.61 831.21 818.44 825.47 0.0M
2021-11-18 826.47 826.47 815.41 818.63 0.0M
2021-11-17 814.74 815.44 802.43 804.32 0.0M
2021-11-16 812.08 822.11 811.13 817.60 0.0M
2021-11-12 798.38 807.63 794.39 807.63 0.0M
2021-11-11 796.92 802.76 792.03 798.07 0.0M
2021-11-10 786.41 798.77 782.58 792.88 0.0M
2021-11-09 806.34 806.34 789.12 794.55 0.0M
2021-11-08 802.39 806.79 799.94 802.75 0.0M
2021-11-05 803.81 810.56 794.46 796.12 0.0M
2021-11-04 786.48 810.30 785.46 801.63 0.0M
2021-11-03 789.34 791.15 781.05 782.44 0.0M
2021-11-01 783.96 788.36 780.45 782.94 0.0M
2021-10-29 761.72 779.61 761.72 779.05 0.0M
2021-10-28 762.58 765.31 755.23 764.30 0.0M
2021-10-27 748.60 762.35 748.10 754.18 0.0M
2021-10-26 755.86 759.72 752.02 752.77 0.0M
2021-10-25 747.38 750.99 743.02 747.34 0.0M
2021-10-22 746.67 749.68 739.74 742.95 0.0M
2021-10-21 749.68 755.67 745.20 755.35 0.0M
2021-10-20 757.41 757.48 745.08 747.53 0.0M
2021-10-19 756.37 759.22 753.24 756.96 0.0M
2021-10-18 746.71 755.81 745.89 754.85 0.0M
2021-10-15 751.07 751.79 743.98 745.54 0.0M
2021-10-14 741.88 748.05 740.27 747.56 0.0M
2021-10-13 738.12 740.35 729.08 733.67 0.0M
2021-10-12 742.57 744.87 732.41 733.87 0.0M
2021-10-11 742.42 749.45 739.64 739.64 0.0M
2021-10-08 744.18 748.83 741.32 742.93 0.0M
2021-10-07 742.91 748.25 741.44 742.95 0.0M
2021-10-06 723.77 732.64 722.91 732.32 0.0M
2021-10-05 714.80 729.65 714.30 724.58 0.0M
2021-10-04 727.98 727.98 703.41 709.13 0.0M
2021-10-01 721.12 730.63 716.11 728.43 0.0M
2021-09-30 725.73 731.91 723.06 723.73 0.0M
2021-09-29 726.54 731.57 722.16 723.10 0.0M
2021-09-28 728.70 730.95 716.07 718.39 0.0M
2021-09-27 735.82 737.38 730.22 734.04 0.0M
2021-09-24 736.72 740.63 735.65 740.30 0.0M
2021-09-23 733.37 739.47 730.26 737.98 0.0M
2021-09-22 724.03 731.33 721.81 729.64 0.0M
2021-09-21 726.84 728.74 721.37 723.42 0.0M
2021-09-20 723.33 727.58 714.01 723.90 0.0M
2021-09-17 740.61 741.23 732.70 733.48 0.0M
2021-09-15 739.63 741.27 731.75 740.41 0.0M
2021-09-14 740.85 741.94 736.38 737.95 0.0M
2021-09-13 744.96 747.49 733.60 738.52 0.0M
2021-09-10 751.38 753.10 739.94 739.94 0.0M
2021-09-09 751.40 754.96 748.23 749.42 0.0M
2021-09-08 756.28 756.64 747.72 751.40 0.0M
2021-09-07 752.78 758.63 750.14 757.18 0.0M
2021-09-06 748.87 750.12 748.37 749.71 0.0M
2021-09-03 743.30 751.36 741.87 749.56 0.0M
2021-09-02 753.70 754.36 746.79 747.36 0.0M
2021-09-01 752.49 756.67 752.14 752.14 0.0M
2021-08-31 758.25 758.25 750.45 753.03 0.0M
2021-08-30 750.18 759.07 750.18 757.07 0.0M
2021-08-27 746.65 749.88 744.34 748.91 0.0M
2021-08-26 748.87 749.60 743.50 744.00 0.0M
2021-08-25 748.31 751.68 745.84 746.45 0.0M
2021-08-24 747.02 750.24 744.08 744.47 0.0M
2021-08-23 735.77 748.54 735.77 745.96 0.0M
2021-08-20 724.70 734.15 723.00 733.05 0.0M
2021-08-19 706.94 718.51 702.91 715.62 0.0M
2021-08-18 711.43 713.54 703.55 703.55 0.0M
2021-08-17 715.30 717.34 707.96 712.50 0.0M
2021-08-16 714.69 719.98 705.58 719.98 0.0M
2021-08-13 716.04 718.54 714.44 717.05 0.0M
2021-08-12 710.92 717.34 707.54 716.15 0.0M
2021-08-11 719.05 719.87 709.77 712.32 0.0M
2021-08-10 727.85 729.29 718.08 719.65 0.0M
2021-08-09 724.01 725.43 719.78 723.60 0.0M
2021-08-06 719.21 725.43 718.82 725.43 0.0M
2021-08-05 715.42 722.26 713.56 722.04 0.0M
2021-08-04 706.72 716.52 705.22 715.41 0.0M
2021-08-03 707.58 709.68 698.29 708.81 0.0M
2021-08-02 710.54 712.27 705.20 708.38 0.0M
2021-07-30 708.27 711.68 706.56 710.30 0.0M
2021-07-29 718.07 723.78 717.35 717.59 0.0M
2021-07-28 731.27 734.28 723.80 727.86 0.0M
2021-07-27 737.18 738.80 719.42 729.23 0.0M
2021-07-26 740.14 741.07 734.50 740.19 0.0M
2021-07-23 734.16 742.13 731.25 740.90 0.0M
2021-07-22 729.25 733.65 728.28 730.66 0.0M
2021-07-21 722.22 729.47 721.46 729.47 0.0M
2021-07-20 715.40 722.75 708.71 719.19 0.0M
2021-07-19 703.73 709.77 699.05 709.26 0.0M
2021-07-16 721.04 723.17 710.01 710.01 0.0M
2021-07-15 731.23 731.59 719.31 723.11 0.0M
2021-07-14 733.95 735.29 725.97 727.74 0.0M
2021-07-13 729.84 738.33 729.26 732.17 0.0M
2021-07-12 721.04 725.72 718.46 724.89 0.0M
2021-07-09 711.09 718.37 710.57 717.23 0.0M
2021-07-08 710.21 717.40 707.42 714.75 0.0M
2021-07-07 723.84 725.39 719.58 720.43 0.0M
2021-07-06 714.38 722.34 712.95 722.34 0.0M
2021-07-05 711.61 711.78 710.39 710.90 0.0M
2021-07-02 706.60 710.60 705.04 708.21 0.0M
2021-07-01 703.12 709.92 702.62 708.87 0.0M
2021-06-30 700.59 704.67 697.79 703.14 0.0M
2021-06-29 701.26 702.23 695.85 700.43 0.0M
2021-06-28 696.91 702.13 695.43 700.81 0.0M
2021-06-25 693.06 695.91 688.53 694.79 0.0M
2021-06-24 702.28 706.07 691.29 696.52 0.0M
2021-06-23 703.34 706.65 701.65 702.75 0.0M
2021-06-22 707.12 711.66 704.68 707.35 0.0M
2021-06-21 701.88 706.76 695.47 703.69 0.0M
2021-06-18 700.14 715.25 698.43 705.03 0.0M
2021-06-17 680.71 702.73 680.55 699.41 0.0M
2021-06-16 672.40 679.87 667.60 677.50 0.0M
2021-06-15 673.19 677.18 668.90 670.96 0.0M
2021-06-14 662.64 673.71 660.60 673.71 0.0M
2021-06-11 652.06 665.49 651.99 662.39 0.0M
2021-06-10 647.62 651.76 645.47 651.10 0.0M
2021-06-09 646.98 652.33 643.88 648.21 0.0M
2021-06-08 648.99 652.22 644.67 647.21 0.0M
2021-06-07 646.83 650.30 643.50 649.47 0.0M
2021-06-04 646.64 654.34 646.61 653.00 0.0M
2021-06-03 642.69 651.30 639.92 647.23 0.0M
2021-06-02 640.62 647.55 640.36 644.35 0.0M
2021-06-01 640.68 642.49 632.43 639.52 0.0M
2021-05-31 637.85 639.58 637.67 639.35 0.0M
2021-05-28 636.79 642.23 636.43 638.42 0.0M
2021-05-27 635.91 639.46 631.52 634.91 0.0M
2021-05-26 636.96 638.87 633.81 636.07 0.0M
2021-05-25 635.04 636.95 630.66 634.79 0.0M
2021-05-24 624.70 634.40 624.23 632.06 0.0M
2021-05-21 626.03 626.52 620.32 621.67 0.0M
2021-05-20 610.16 621.22 609.46 619.88 0.0M
2021-05-19 592.05 608.27 591.43 608.02 0.0M
2021-05-18 609.06 613.13 602.52 603.39 0.0M
2021-05-17 609.30 610.66 598.99 606.09 0.0M
2021-05-14 600.58 612.84 599.54 610.87 0.0M
2021-05-13 611.66 612.28 596.09 599.75 0.0M
2021-05-12 607.91 613.57 602.28 602.98 0.0M
2021-05-11 595.51 617.10 595.51 616.18 0.0M
2021-05-10 627.36 627.36 610.88 611.68 0.0M
2021-05-07 635.23 636.25 629.50 631.67 0.0M
2021-05-06 634.28 634.75 625.81 633.09 0.0M
2021-05-05 639.57 641.20 630.37 631.05 0.0M
2021-05-04 643.86 644.77 624.32 634.30 0.0M
2021-05-03 659.40 660.49 646.37 647.67 0.0M
2021-04-30 652.69 660.94 652.29 655.96 0.0M
2021-04-29 663.47 663.83 650.05 655.89 0.0M
2021-04-28 653.08 658.23 648.27 648.27 0.0M
2021-04-27 656.59 657.56 649.70 653.03 0.0M
2021-04-26 641.12 649.31 640.80 648.67 0.0M
2021-04-23 632.89 642.98 632.89 640.31 0.0M
2021-04-22 642.61 644.13 630.53 634.39 0.0M
2021-04-21 636.53 642.35 634.60 642.26 0.0M
2021-04-20 649.17 652.00 638.24 645.13 0.0M
2021-04-19 649.72 654.63 642.40 647.41 0.0M
2021-04-16 663.09 663.09 654.31 656.83 0.0M
2021-04-15 654.75 662.35 654.17 661.83 0.0M
2021-04-14 662.64 662.70 648.29 650.58 0.0M
2021-04-13 658.95 664.72 657.48 662.82 0.0M
2021-04-12 644.14 656.69 640.77 656.07 0.0M
2021-04-09 639.94 647.85 637.71 647.31 0.0M
2021-04-08 637.12 641.17 636.31 640.20 0.0M
2021-04-07 624.98 636.92 622.90 634.91 0.0M
2021-04-06 626.98 629.64 624.41 626.91 0.0M
2021-04-05 621.61 632.01 619.63 631.37 0.0M
2021-03-31 602.98 614.80 602.39 609.64 0.0M
2021-03-30 604.23 605.13 600.05 602.89 0.0M
2021-03-29 608.90 612.42 601.56 607.67 0.0M
2021-03-26 596.02 605.01 592.50 604.97 0.0M
2021-03-25 603.98 610.31 593.77 600.01 0.0M
2021-03-24 622.17 622.17 611.57 611.75 0.0M
2021-03-23 621.22 626.24 619.20 621.47 0.0M
2021-03-22 610.50 620.69 610.50 615.35 0.0M
2021-03-19 597.97 605.72 595.38 604.42 0.0M
2021-03-18 614.40 615.13 598.43 599.18 0.0M
2021-03-17 615.84 620.47 612.82 614.81 0.0M
2021-03-16 620.82 624.22 612.90 617.44 0.0M
2021-03-12 614.02 615.27 607.65 613.98 0.0M
2021-03-11 618.07 624.00 615.25 621.16 0.0M
2021-03-10 625.28 625.97 609.85 610.48 0.0M
2021-03-09 615.95 625.45 614.38 620.84 0.0M
2021-03-08 625.43 625.43 602.35 602.35 0.0M
2021-03-05 616.59 621.68 595.55 619.47 0.0M
2021-03-04 612.74 617.25 598.41 607.24 0.0M
2021-03-03 628.98 631.54 615.44 615.73 0.0M
2021-03-02 636.95 637.95 624.10 624.10 0.0M
2021-03-01 630.38 637.81 626.70 637.39 0.0M
2021-02-26 630.90 638.82 623.18 629.86 0.0M
2021-02-25 637.12 641.45 621.04 621.04 0.0M
2021-02-24 629.82 635.86 624.20 635.86 0.0M
2021-02-23 625.74 638.64 614.61 635.73 0.0M
2021-02-22 650.95 654.93 642.73 642.73 0.0M
2021-02-19 656.92 657.57 650.26 650.83 0.0M
2021-02-18 648.44 652.92 647.16 651.82 0.0M
2021-02-17 656.34 659.44 646.13 653.39 0.0M
2021-02-16 658.95 663.53 656.21 658.84 0.0M
2021-02-15 647.96 648.11 646.89 647.27 0.0M
2021-02-12 649.54 649.98 643.55 647.35 0.0M
2021-02-11 646.11 651.42 643.51 646.47 0.0M
2021-02-10 644.32 647.12 636.51 643.63 0.0M
2021-02-09 638.67 645.84 638.30 641.72 0.0M
2021-02-08 638.88 641.62 636.00 641.62 0.0M
2021-02-05 635.75 635.75 628.95 633.17 0.0M
2021-02-04 634.54 642.62 631.75 642.62 0.0M
2021-02-03 627.31 630.78 623.04 623.70 0.0M
2021-02-02 618.72 623.46 617.92 618.92 0.0M
2021-01-29 604.67 610.43 598.72 608.42 0.0M
2021-01-28 614.01 618.91 608.41 608.41 0.0M
2021-01-27 618.84 618.84 603.97 606.05 0.0M
2021-01-26 618.35 621.68 615.82 617.71 0.0M
2021-01-25 626.61 628.58 611.57 621.66 0.0M
2021-01-22 613.15 618.63 610.91 615.73 0.0M
2021-01-21 604.21 612.03 601.32 609.98 0.0M
2021-01-20 592.93 603.00 590.82 600.36 0.0M
2021-01-19 573.59 578.60 570.46 577.64 0.0M
2021-01-18 572.16 572.55 567.35 568.87 0.0M
2021-01-15 579.58 580.96 570.61 571.02 0.0M
2021-01-14 589.61 590.91 572.61 574.31 0.0M
2021-01-13 575.91 587.51 575.37 584.98 0.0M
2021-01-12 584.82 585.51 573.14 574.21 0.0M
2021-01-11 591.45 595.83 585.04 585.04 0.0M
2021-01-08 585.55 593.46 583.60 593.46 0.0M
2021-01-07 574.04 590.19 573.98 587.51 0.0M
2021-01-06 575.75 579.15 561.53 562.31 0.0M
2021-01-05 583.44 591.88 583.24 588.05 0.0M
2021-01-04 586.09 588.35 574.68 581.20 0.0M