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
2022-12-30 464.76 470.52 462.88 470.52 0.0M
2022-12-29 460.99 471.25 460.18 468.56 0.0M
2022-12-28 463.81 468.27 457.44 457.92 0.0M
2022-12-27 468.19 469.28 464.08 466.68 0.0M
2022-12-26 467.96 468.88 466.93 467.58 0.0M
2022-12-23 466.63 470.23 464.33 467.71 0.0M
2022-12-22 478.78 479.88 466.06 473.17 0.0M
2022-12-21 482.23 487.99 480.08 485.64 0.0M
2022-12-20 478.04 484.58 476.41 482.40 0.0M
2022-12-19 491.09 491.72 480.75 483.09 0.0M
2022-12-16 493.82 495.71 487.57 490.97 0.0M
2022-12-15 506.38 507.29 490.07 492.67 0.0M
2022-12-14 512.56 520.48 507.45 511.16 0.0M
2022-12-13 527.48 529.16 507.07 510.72 0.0M
2022-12-09 504.27 509.78 500.49 501.32 0.0M
2022-12-08 498.28 502.18 494.09 499.52 0.0M
2022-12-07 496.25 499.79 492.25 494.35 0.0M
2022-12-06 511.75 512.76 499.14 502.48 0.0M
2022-12-05 516.16 519.45 508.73 511.96 0.0M
2022-12-02 502.96 512.76 502.96 511.40 0.0M
2022-12-01 505.16 511.14 502.03 509.44 0.0M
2022-11-30 483.51 507.62 482.47 507.62 0.0M
2022-11-29 485.71 487.68 482.22 484.12 0.0M
2022-11-28 493.77 497.74 486.27 488.69 0.0M
2022-11-25 499.47 500.77 497.24 497.35 0.0M
2022-11-24 501.93 503.07 501.93 502.83 0.0M
2022-11-23 497.31 505.44 497.31 502.11 0.0M
2022-11-22 494.61 498.77 491.53 498.74 0.0M
2022-11-18 500.75 500.75 492.28 494.75 0.0M
2022-11-17 479.89 490.29 479.07 488.21 0.0M
2022-11-16 486.51 488.10 481.44 484.83 0.0M
2022-11-15 500.15 501.54 491.40 494.20 0.0M
2022-11-14 490.88 491.90 484.72 484.72 0.0M
2022-11-11 486.88 494.45 484.33 492.87 0.0M
2022-11-10 472.79 482.06 465.94 482.06 0.0M
2022-11-09 458.75 459.28 449.27 450.07 0.0M
2022-11-08 456.55 464.89 453.78 461.05 0.0M
2022-11-07 446.70 451.60 442.46 450.79 0.0M
2022-11-04 450.17 450.57 437.34 444.92 0.0M
2022-11-03 452.08 452.08 442.21 442.36 0.0M
2022-11-01 491.60 492.35 480.24 481.50 0.0M
2022-10-31 489.64 491.18 483.62 486.62 0.0M
2022-10-28 475.97 491.74 475.14 491.15 0.0M
2022-10-27 486.09 487.51 476.49 477.29 0.0M
2022-10-26 481.01 495.16 479.80 488.05 0.0M
2022-10-25 482.51 489.69 482.51 489.69 0.0M
2022-10-24 478.98 482.41 471.25 480.59 0.0M
2022-10-21 467.34 479.94 465.42 479.38 0.0M
2022-10-20 472.93 481.18 468.69 470.51 0.0M
2022-10-19 472.33 479.79 471.33 473.99 0.0M
2022-10-18 483.26 483.75 470.88 475.97 0.0M
2022-10-17 468.54 472.61 466.79 469.77 0.0M
2022-10-14 474.03 474.03 457.15 458.11 0.0M
2022-10-13 446.21 470.13 444.82 468.16 0.0M
2022-10-12 460.75 463.91 456.86 457.45 0.0M
2022-10-11 464.64 467.57 456.10 462.30 0.0M
2022-10-10 482.78 482.78 465.46 469.95 0.0M
2022-10-07 491.67 493.68 482.35 483.65 0.0M
2022-10-06 505.43 510.94 502.60 503.19 0.0M
2022-10-05 494.15 506.93 494.15 504.02 0.0M
2022-10-04 493.90 500.33 492.99 498.80 0.0M
2022-10-03 475.29 487.02 473.85 483.82 0.0M
2022-09-30 476.21 483.90 472.11 472.11 0.0M
2022-09-29 484.09 485.93 475.17 480.82 0.0M
2022-09-28 487.00 493.59 484.68 491.41 0.0M
2022-09-27 499.48 502.15 487.93 491.56 0.0M
2022-09-26 491.95 500.29 491.95 493.34 0.0M
2022-09-23 491.86 493.51 485.44 491.05 0.0M
2022-09-22 497.33 499.67 491.02 493.31 0.0M
2022-09-21 513.31 516.72 498.99 498.99 0.0M
2022-09-20 513.07 516.10 508.84 511.78 0.0M
2022-09-19 507.72 514.89 507.72 514.28 0.0M
2022-09-15 523.19 529.49 516.40 519.09 0.0M
2022-09-14 528.33 528.57 521.62 526.29 0.0M
2022-09-13 540.27 542.32 525.53 526.11 0.0M
2022-09-12 546.39 554.17 546.39 554.17 0.0M
2022-09-09 538.22 547.52 538.22 546.01 0.0M
2022-09-08 530.59 538.92 527.90 534.81 0.0M
2022-09-07 529.56 536.92 525.07 535.04 0.0M
2022-09-06 530.88 533.61 525.18 528.47 0.0M
2022-09-05 528.81 529.72 528.30 529.64 0.0M
2022-09-02 541.44 543.38 526.44 528.47 0.0M
2022-09-01 539.30 542.43 529.06 541.68 0.0M
2022-08-31 554.41 557.21 544.18 544.53 0.0M
2022-08-30 555.21 556.05 543.96 548.74 0.0M
2022-08-29 552.05 558.26 549.57 550.81 0.0M
2022-08-26 582.70 583.02 557.06 557.06 0.0M
2022-08-25 570.18 583.43 570.18 583.39 0.0M
2022-08-24 567.97 573.66 566.91 569.94 0.0M
2022-08-23 573.14 576.87 570.04 571.48 0.0M
2022-08-22 586.04 587.71 575.96 577.33 0.0M
2022-08-19 604.38 605.66 594.90 596.72 0.0M
2022-08-18 599.65 610.39 597.78 608.11 0.0M
2022-08-17 603.63 606.90 599.53 601.23 0.0M
2022-08-16 604.81 607.94 599.49 605.85 0.0M
2022-08-15 602.73 607.56 599.79 607.21 0.0M
2022-08-12 596.88 602.16 593.87 602.02 0.0M
2022-08-11 602.36 605.54 592.74 593.44 0.0M
2022-08-10 594.25 600.65 589.23 600.37 0.0M
2022-08-09 586.56 589.06 583.18 587.10 0.0M
2022-08-08 596.33 604.88 589.34 593.22 0.0M
2022-08-05 597.52 607.65 597.45 605.40 0.0M
2022-08-04 602.12 606.54 597.33 606.38 0.0M
2022-08-03 596.02 607.25 596.02 603.40 0.0M
2022-08-02 580.89 597.01 580.89 593.91 0.0M
2022-08-01 579.35 589.89 577.60 585.72 0.0M
2022-07-29 577.02 587.85 574.27 585.37 0.0M
2022-07-28 570.38 576.00 563.92 574.80 0.0M
2022-07-27 560.27 575.00 558.66 573.47 0.0M
2022-07-26 558.94 559.35 547.77 549.66 0.0M
2022-07-25 564.32 565.44 557.89 561.88 0.0M
2022-07-22 580.15 581.73 565.04 569.21 0.0M
2022-07-21 576.29 587.13 571.39 587.13 0.0M
2022-07-20 563.33 577.45 561.54 576.36 0.0M
2022-07-19 548.47 563.49 542.25 562.77 0.0M
2022-07-18 552.36 557.30 542.08 543.35 0.0M
2022-07-15 550.14 554.22 545.23 548.75 0.0M
2022-07-14 542.33 547.45 535.18 545.09 0.0M
2022-07-13 534.42 544.58 532.90 539.70 0.0M
2022-07-12 556.23 559.45 543.20 545.22 0.0M
2022-07-11 558.10 559.71 550.72 554.01 0.0M
2022-07-08 551.45 561.56 550.70 558.98 0.0M
2022-07-07 555.29 563.42 554.59 561.69 0.0M
2022-07-06 550.93 558.11 546.55 554.64 0.0M
2022-07-05 526.37 548.33 522.97 548.33 0.0M
2022-07-04 528.61 528.73 527.50 528.60 0.0M
2022-07-01 523.01 528.64 518.95 526.92 0.0M
2022-06-30 524.65 527.15 512.44 521.44 0.0M
2022-06-29 527.66 534.90 524.19 530.74 0.0M
2022-06-28 546.33 551.49 528.41 529.20 0.0M
2022-06-27 551.65 552.97 541.63 543.96 0.0M
2022-06-24 533.55 547.94 533.48 547.94 0.0M
2022-06-23 527.08 531.07 519.78 529.28 0.0M
2022-06-22 517.76 529.22 516.11 519.98 0.0M
2022-06-21 522.53 531.41 522.07 524.29 0.0M
2022-06-20 514.14 514.89 513.39 514.65 0.0M
2022-06-17 516.96 521.93 511.37 516.68 0.0M
2022-06-16 522.60 525.36 507.11 511.41 0.0M
2022-06-15 533.11 540.40 527.88 535.35 0.0M
2022-06-14 522.03 528.32 517.60 524.62 0.0M
2022-06-13 522.81 526.90 516.36 516.53 0.0M
2022-06-10 541.36 543.94 531.31 532.98 0.0M
2022-06-09 559.44 565.61 547.37 547.37 0.0M
2022-06-08 564.13 571.49 562.81 564.35 0.0M
2022-06-07 551.76 565.36 551.07 564.74 0.0M
2022-06-06 560.95 567.85 556.28 559.57 0.0M
2022-06-03 557.20 561.16 551.32 553.64 0.0M
2022-06-02 550.08 569.46 547.93 569.46 0.0M
2022-06-01 561.28 567.88 552.07 553.67 0.0M
2022-05-31 554.18 564.08 549.86 557.38 0.0M
2022-05-30 551.24 553.80 551.03 553.17 0.0M
2022-05-27 543.03 555.13 543.03 555.13 0.0M
2022-05-26 542.10 544.37 539.82 541.52 0.0M
2022-05-25 517.21 530.91 517.21 527.01 0.0M
2022-05-24 521.32 522.77 509.37 520.07 0.0M
2022-05-23 526.24 538.76 523.65 538.56 0.0M
2022-05-20 535.00 536.01 510.95 526.35 0.0M
2022-05-19 525.90 537.94 524.23 528.06 0.0M
2022-05-18 545.84 549.93 531.96 533.52 0.0M
2022-05-17 555.55 558.30 546.96 556.20 0.0M
2022-05-16 546.22 551.88 541.58 543.79 0.0M
2022-05-13 541.50 555.19 538.03 551.42 0.0M
2022-05-12 532.86 544.40 520.25 534.59 0.0M
2022-05-11 551.76 561.45 538.82 539.09 0.0M
2022-05-10 561.41 565.50 549.51 556.78 0.0M
2022-05-09 561.98 566.21 547.95 549.12 0.0M
2022-05-06 574.88 581.01 562.39 570.31 0.0M
2022-05-05 600.41 600.58 575.67 583.11 0.0M
2022-05-04 596.09 611.12 582.56 611.12 0.0M
2022-05-03 598.57 602.46 591.94 596.54 0.0M
2022-05-02 586.30 603.19 582.80 603.19 0.0M
2022-04-29 604.34 613.21 586.53 586.53 0.0M
2022-04-28 604.93 621.14 599.77 616.75 0.0M
2022-04-27 582.88 596.29 579.88 581.30 0.0M
2022-04-26 593.44 593.68 576.91 576.91 0.0M
2022-04-25 584.80 595.91 583.31 595.38 0.0M
2022-04-22 609.36 613.13 586.98 587.49 0.0M
2022-04-21 624.87 632.29 603.32 605.45 0.0M
2022-04-20 634.20 635.38 615.30 617.48 0.0M
2022-04-19 620.94 639.73 617.11 638.47 0.0M
2022-04-18 617.79 626.30 613.81 619.73 0.0M
2022-04-13 619.09 632.15 617.13 629.86 0.0M
2022-04-12 636.46 638.53 617.05 620.39 0.0M
2022-04-11 640.46 642.42 628.12 629.04 0.0M
2022-04-08 662.39 662.78 650.89 651.26 0.0M
2022-04-07 666.05 672.30 655.35 663.28 0.0M
2022-04-06 672.87 676.14 663.32 669.40 0.0M
2022-04-05 695.21 696.03 685.57 686.99 0.0M
2022-04-04 682.38 699.38 682.16 698.51 0.0M
2022-04-01 683.28 685.83 677.07 683.05 0.0M
2022-03-31 697.57 698.25 682.75 682.94 0.0M
2022-03-30 703.29 703.97 692.86 695.66 0.0M
2022-03-29 703.63 711.37 698.51 709.68 0.0M
2022-03-28 689.79 700.35 685.91 700.18 0.0M
2022-03-25 690.08 691.30 677.18 687.42 0.0M
2022-03-24 679.31 693.48 677.17 693.25 0.0M
2022-03-23 680.39 686.97 675.84 675.89 0.0M
2022-03-22 680.14 696.88 679.54 690.13 0.0M
2022-03-18 667.40 685.13 665.26 684.81 0.0M
2022-03-17 660.92 669.77 657.96 669.38 0.0M
2022-03-16 653.61 666.11 643.87 665.31 0.0M
2022-03-15 627.54 643.94 623.45 642.64 0.0M
2022-03-14 632.45 640.30 621.54 622.65 0.0M
2022-03-11 657.26 657.26 635.74 637.13 0.0M
2022-03-10 653.82 654.83 644.91 651.91 0.0M
2022-03-09 650.91 661.18 646.40 658.65 0.0M
2022-03-08 640.07 658.23 634.24 640.76 0.0M
2022-03-07 663.15 665.53 641.30 641.30 0.0M
2022-03-04 666.76 670.66 654.07 658.74 0.0M
2022-03-03 682.12 682.12 661.32 665.69 0.0M
2022-03-02 673.27 678.19 667.20 675.43 0.0M
2022-03-01 675.12 678.57 664.19 668.35 0.0M
2022-02-28 665.89 678.57 662.38 677.78 0.0M
2022-02-25 666.13 674.52 658.93 672.45 0.0M
2022-02-24 618.38 671.39 618.38 671.39 0.0M
2022-02-23 655.98 658.35 632.38 633.31 0.0M
2022-02-22 651.53 663.97 645.73 651.73 0.0M
2022-02-21 658.32 660.25 658.06 659.67 0.0M
2022-02-18 671.72 672.85 655.44 659.04 0.0M
2022-02-17 686.30 687.05 668.74 669.52 0.0M
2022-02-16 692.92 696.74 684.78 693.22 0.0M
2022-02-15 691.09 699.27 690.25 698.86 0.0M
2022-02-14 675.17 688.25 675.15 683.07 0.0M
2022-02-11 703.70 706.91 679.92 682.80 0.0M
2022-02-10 706.34 715.94 703.48 705.99 0.0M
2022-02-09 714.67 720.81 712.12 720.43 0.0M
2022-02-08 697.75 709.01 694.70 706.81 0.0M
2022-02-04 706.19 718.73 699.97 712.35 0.0M
2022-02-03 715.77 722.48 701.17 701.52 0.0M
2022-02-02 744.96 744.96 731.04 738.78 0.0M
2022-02-01 727.16 734.10 719.02 734.10 0.0M
2022-01-31 709.18 726.81 704.93 726.07 0.0M
2022-01-28 687.35 710.72 677.32 710.72 0.0M
2022-01-27 690.95 693.23 676.90 679.58 0.0M
2022-01-26 686.78 691.52 665.97 672.43 0.0M
2022-01-25 672.83 677.63 660.15 663.55 0.0M
2022-01-24 662.60 684.62 643.06 684.62 0.0M
2022-01-21 694.09 701.26 678.52 678.52 0.0M
2022-01-20 723.65 733.32 710.38 710.38 0.0M
2022-01-19 723.65 733.93 717.40 717.40 0.0M
2022-01-18 725.96 732.55 721.12 721.71 0.0M
2022-01-17 736.66 736.66 735.17 735.67 0.0M
2022-01-14 724.73 739.22 724.73 736.35 0.0M
2022-01-13 759.01 760.46 729.73 729.73 0.0M
2022-01-12 758.49 763.80 752.05 755.48 0.0M
2022-01-11 741.82 755.14 738.34 753.97 0.0M
2022-01-10 735.85 743.94 721.08 743.80 0.0M
2022-01-07 751.50 754.75 741.59 743.85 0.0M
2022-01-06 750.64 761.15 746.67 755.70 0.0M
2022-01-05 774.22 776.24 756.87 756.87 0.0M
2022-01-04 797.58 797.58 775.24 784.57 0.0M
2022-01-03 792.35 798.99 787.70 795.04 0.0M