S

INMX
🏛️ 멕시코 →
3,863.12
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
2023-12-29 3,528.86 3,531.14 3,509.31 3,521.60 52.1M
2023-12-28 3,542.11 3,553.38 3,513.93 3,527.48 44.5M
2023-12-27 3,540.51 3,563.14 3,534.43 3,539.37 58.7M
2023-12-26 3,530.99 3,563.23 3,530.61 3,548.47 31.3M
2023-12-25 3,537.73 3,547.19 3,520.06 3,527.70 79.6M
2023-12-22 3,537.73 3,547.19 3,520.06 3,527.70 79.6M
2023-12-21 3,503.07 3,539.44 3,503.07 3,532.78 90.5M
2023-12-20 3,546.97 3,553.52 3,491.39 3,497.26 171.4M
2023-12-19 3,549.46 3,584.93 3,526.67 3,545.49 182.8M
2023-12-18 3,507.94 3,559.42 3,489.46 3,549.92 158.3M
2023-12-15 3,507.63 3,536.65 3,486.70 3,515.66 527.3M
2023-12-14 3,393.99 3,508.43 3,393.99 3,506.68 245.9M
2023-12-13 3,320.92 3,383.27 3,304.24 3,379.66 222.9M
2023-12-11 3,333.21 3,340.40 3,314.49 3,331.97 168.5M
2023-12-08 3,326.94 3,340.59 3,310.08 3,331.69 173.2M
2023-12-07 3,312.42 3,338.27 3,308.67 3,334.93 182.8M
2023-12-06 3,314.83 3,334.90 3,310.43 3,316.68 194.1M
2023-12-05 3,319.27 3,319.27 3,275.62 3,316.09 223.6M
2023-12-04 3,310.33 3,326.68 3,299.49 3,316.91 194.1M
2023-12-01 3,312.35 3,320.25 3,292.69 3,308.78 149.7M
2023-11-30 3,243.69 3,325.56 3,233.24 3,319.38 725.5M
2023-11-29 3,210.93 3,244.00 3,209.36 3,240.50 168.5M
2023-11-28 3,208.41 3,235.03 3,208.41 3,216.34 161.6M
2023-11-27 3,259.84 3,259.84 3,205.86 3,210.70 173.1M
2023-11-24 3,259.07 3,275.98 3,236.24 3,261.40 80.8M
2023-11-23 3,254.67 3,267.62 3,248.69 3,264.51 26.2M
2023-11-22 3,240.26 3,258.82 3,238.59 3,246.95 127.2M
2023-11-21 3,233.04 3,249.23 3,205.32 3,236.55 158.4M
2023-11-17 3,232.83 3,256.67 3,232.49 3,248.03 114.6M
2023-11-16 3,245.48 3,246.36 3,220.61 3,232.47 156.8M
2023-11-15 3,230.77 3,260.94 3,230.77 3,251.77 206.7M
2023-11-14 3,150.57 3,237.89 3,150.57 3,234.21 187.2M
2023-11-13 3,158.55 3,165.25 3,145.96 3,148.05 150.8M
2023-11-10 3,147.70 3,165.41 3,143.49 3,161.08 144.0M
2023-11-09 3,143.56 3,160.46 3,133.92 3,150.14 183.0M
2023-11-08 3,160.21 3,176.28 3,136.87 3,145.53 125.6M
2023-11-07 3,174.37 3,183.96 3,135.10 3,155.84 218.7M
2023-11-06 3,142.82 3,209.93 3,142.82 3,181.79 201.5M
2023-11-03 3,119.16 3,186.55 3,106.56 3,153.16 196.7M
2023-11-01 3,018.11 3,066.67 3,013.06 3,060.95 134.2M
2023-10-31 3,026.04 3,027.37 2,997.78 3,018.66 271.5M
2023-10-30 3,009.34 3,038.54 3,009.34 3,027.93 157.7M
2023-10-27 3,026.79 3,050.48 3,006.54 3,010.05 204.9M
2023-10-26 2,997.19 3,037.51 2,990.85 3,028.54 167.1M
2023-10-25 2,962.42 3,001.32 2,961.43 2,997.79 158.2M
2023-10-24 2,968.52 2,983.03 2,959.22 2,964.20 129.7M
2023-10-23 2,964.12 2,972.02 2,932.97 2,960.66 136.7M
2023-10-20 2,998.15 3,002.32 2,960.12 2,962.88 180.4M
2023-10-19 3,026.41 3,027.64 2,993.96 2,996.86 227.0M
2023-10-18 3,042.69 3,050.06 3,008.42 3,026.96 275.7M
2023-10-17 3,052.16 3,059.19 3,037.09 3,050.66 169.2M
2023-10-16 3,030.41 3,067.27 3,030.41 3,058.40 110.6M
2023-10-13 3,051.14 3,054.55 3,014.62 3,029.39 191.5M
2023-10-12 3,079.69 3,079.69 3,035.07 3,050.40 207.1M
2023-10-11 3,086.40 3,092.25 3,073.00 3,090.20 192.4M
2023-10-10 3,022.97 3,093.47 3,022.97 3,085.51 171.8M
2023-10-09 3,048.15 3,048.15 3,004.45 3,021.69 137.5M
2023-10-06 3,036.04 3,057.09 2,988.61 3,047.26 156.7M
2023-10-05 3,111.93 3,111.93 2,968.65 3,033.28 245.2M
2023-10-04 3,115.03 3,138.47 3,098.98 3,137.10 207.6M
2023-10-03 3,166.93 3,173.88 3,105.16 3,110.36 209.6M
2023-10-02 3,156.00 3,172.41 3,125.47 3,170.62 117.5M
2023-09-29 3,196.42 3,201.99 3,141.94 3,147.02 197.0M
2023-09-28 3,181.08 3,205.88 3,180.74 3,193.66 179.6M
2023-09-27 3,170.57 3,194.60 3,170.57 3,184.62 208.5M
2023-09-26 3,185.38 3,185.38 3,164.36 3,165.93 185.2M
2023-09-25 3,193.75 3,206.89 3,179.99 3,181.68 213.9M
2023-09-22 3,211.63 3,216.56 3,190.82 3,192.44 148.1M
2023-09-21 3,239.63 3,239.63 3,208.00 3,212.49 176.1M
2023-09-20 3,230.54 3,269.66 3,222.20 3,245.64 215.0M
2023-09-19 3,196.44 3,235.55 3,184.15 3,229.59 184.1M
2023-09-18 3,176.20 3,198.19 3,149.18 3,195.64 131.3M
2023-09-15 3,195.84 3,195.84 3,156.86 3,171.31 854.8M
2023-09-14 3,182.80 3,204.48 3,182.80 3,197.51 169.9M
2023-09-13 3,197.95 3,201.04 3,170.06 3,183.42 172.8M
2023-09-12 3,229.55 3,233.55 3,197.71 3,200.77 186.1M
2023-09-11 3,250.89 3,265.03 3,229.72 3,231.53 137.0M
2023-09-08 3,248.81 3,254.15 3,234.09 3,247.98 153.1M
2023-09-07 3,294.69 3,294.69 3,249.70 3,251.06 136.9M
2023-09-06 3,284.56 3,295.39 3,271.15 3,286.61 186.4M
2023-09-05 3,290.50 3,303.34 3,275.10 3,283.64 174.7M
2023-09-04 3,301.21 3,307.97 3,286.55 3,289.06 38.5M
2023-09-01 3,304.51 3,334.04 3,290.58 3,299.48 95.3M
2023-08-31 3,378.61 3,378.61 3,282.19 3,290.35 2,277.7M
2023-08-30 3,372.90 3,397.26 3,366.34 3,379.50 273.6M
2023-08-29 3,320.52 3,376.25 3,313.42 3,372.75 181.4M
2023-08-28 3,302.61 3,340.63 3,302.61 3,319.40 144.9M
2023-08-25 3,290.29 3,319.18 3,281.59 3,302.42 157.3M
2023-08-24 3,331.20 3,335.65 3,283.45 3,297.43 174.8M
2023-08-23 3,304.20 3,342.39 3,302.14 3,332.31 184.9M
2023-08-22 3,303.77 3,306.07 3,289.27 3,303.24 175.1M
2023-08-21 3,309.36 3,310.98 3,272.61 3,300.72 162.9M
2023-08-18 3,293.59 3,309.17 3,262.05 3,302.67 142.1M
2023-08-17 3,348.95 3,353.82 3,297.45 3,299.67 244.7M
2023-08-16 3,324.51 3,351.36 3,324.51 3,345.68 232.1M
2023-08-15 3,302.99 3,336.65 3,296.76 3,327.04 200.2M
2023-08-14 3,303.70 3,316.99 3,276.25 3,306.35 201.0M
2023-08-11 3,344.91 3,349.41 3,300.48 3,304.16 265.3M
2023-08-10 3,369.57 3,383.26 3,334.43 3,344.95 149.7M
2023-08-09 3,337.45 3,371.97 3,335.84 3,370.41 233.0M
2023-08-08 3,351.65 3,362.37 3,318.99 3,336.52 173.4M
2023-08-07 3,356.78 3,368.97 3,343.32 3,360.37 181.5M
2023-08-04 3,330.07 3,358.31 3,321.80 3,355.45 139.2M
2023-08-03 3,308.76 3,333.25 3,297.12 3,326.78 199.1M
2023-08-02 3,367.07 3,367.07 3,306.90 3,311.59 189.0M
2023-08-01 3,404.30 3,414.13 3,365.81 3,369.04 154.2M
2023-07-31 3,419.39 3,435.08 3,396.88 3,405.91 159.6M
2023-07-28 3,403.60 3,430.54 3,396.92 3,413.09 167.2M
2023-07-27 3,401.95 3,420.00 3,385.55 3,406.85 226.8M
2023-07-26 3,370.35 3,397.62 3,343.88 3,395.20 180.8M
2023-07-25 3,336.87 3,369.21 3,334.53 3,364.81 132.3M
2023-07-24 3,350.99 3,352.20 3,327.25 3,330.83 201.3M
2023-07-21 3,325.06 3,356.38 3,325.06 3,352.17 109.2M
2023-07-20 3,342.42 3,352.26 3,330.64 3,339.00 105.0M
2023-07-19 3,372.18 3,385.97 3,344.41 3,348.20 161.2M
2023-07-18 3,340.42 3,377.45 3,329.49 3,369.93 118.8M
2023-07-17 3,339.02 3,359.55 3,325.86 3,339.11 75.0M
2023-07-14 3,378.90 3,378.90 3,343.58 3,348.23 133.3M
2023-07-13 3,359.97 3,400.93 3,358.21 3,377.64 159.1M
2023-07-12 3,365.84 3,370.19 3,347.73 3,353.78 209.1M
2023-07-11 3,334.06 3,366.37 3,313.46 3,362.87 131.4M
2023-07-10 3,349.38 3,349.38 3,324.91 3,335.13 94.2M
2023-07-07 3,311.10 3,358.21 3,302.44 3,344.88 144.7M
2023-07-06 3,357.93 3,357.93 3,294.47 3,311.21 167.4M
2023-07-05 3,357.15 3,361.19 3,337.01 3,357.42 144.1M
2023-07-04 3,388.28 3,393.91 3,352.18 3,355.71 10.8M
2023-07-03 3,330.41 3,393.79 3,327.76 3,388.90 67.7M
2023-06-30 3,335.46 3,344.82 3,316.66 3,330.14 191.8M
2023-06-29 3,321.66 3,339.28 3,320.02 3,329.20 130.9M
2023-06-28 3,353.75 3,354.27 3,314.28 3,324.17 162.6M
2023-06-27 3,318.29 3,360.31 3,312.21 3,354.40 175.9M
2023-06-26 3,322.25 3,331.04 3,315.93 3,319.92 139.1M
2023-06-23 3,345.50 3,345.50 3,309.05 3,321.36 118.7M
2023-06-22 3,363.41 3,364.44 3,326.16 3,335.90 124.1M
2023-06-21 3,386.04 3,386.04 3,352.64 3,367.57 148.6M
2023-06-20 3,427.32 3,429.46 3,379.79 3,387.24 191.8M
2023-06-19 3,431.30 3,436.54 3,421.65 3,425.53 20.3M
2023-06-16 3,439.38 3,449.71 3,420.83 3,423.44 558.7M
2023-06-15 3,438.62 3,461.29 3,432.98 3,452.14 178.1M
2023-06-14 3,405.36 3,444.18 3,401.51 3,440.73 249.6M
2023-06-13 3,383.97 3,403.70 3,372.35 3,401.58 158.6M
2023-06-12 3,394.04 3,396.86 3,372.91 3,380.06 115.7M
2023-06-09 3,386.61 3,412.94 3,384.97 3,396.79 178.4M
2023-06-08 3,369.44 3,390.34 3,355.80 3,386.73 192.2M
2023-06-07 3,389.24 3,405.57 3,376.95 3,380.38 198.4M
2023-06-06 3,333.69 3,390.12 3,332.27 3,386.97 179.1M
2023-06-05 3,312.10 3,337.29 3,309.89 3,329.09 105.1M
2023-06-02 3,282.20 3,320.39 3,282.20 3,310.08 168.9M
2023-06-01 3,285.59 3,306.55 3,274.88 3,277.37 157.2M
2023-05-31 3,306.59 3,322.20 3,272.92 3,281.28 1,256.1M
2023-05-30 3,366.88 3,366.88 3,299.05 3,311.34 257.8M
2023-05-29 3,357.80 3,378.37 3,352.25 3,365.98 28.7M
2023-05-26 3,351.59 3,377.72 3,311.83 3,360.94 181.2M
2023-05-25 3,326.87 3,354.96 3,312.86 3,347.00 194.9M
2023-05-24 3,325.36 3,336.48 3,306.66 3,327.64 190.7M
2023-05-23 3,331.41 3,346.77 3,298.40 3,305.28 152.6M
2023-05-22 3,386.11 3,415.74 3,322.91 3,330.34 161.1M
2023-05-19 3,441.05 3,463.96 3,382.34 3,385.15 147.0M
2023-05-18 3,438.62 3,448.30 3,427.24 3,446.72 154.8M
2023-05-17 3,449.96 3,459.00 3,430.61 3,434.89 153.3M
2023-05-16 3,442.29 3,463.93 3,439.01 3,441.73 160.9M
2023-05-15 3,432.46 3,451.15 3,424.73 3,443.90 150.3M
2023-05-12 3,429.90 3,452.68 3,419.02 3,429.02 142.2M
2023-05-11 3,458.51 3,461.63 3,419.27 3,429.73 171.3M
2023-05-10 3,461.51 3,472.84 3,454.86 3,462.53 162.9M
2023-05-09 3,435.90 3,471.53 3,431.71 3,468.49 146.1M
2023-05-08 3,438.74 3,458.13 3,427.74 3,440.53 117.5M
2023-05-05 3,415.78 3,437.06 3,411.65 3,434.67 186.6M
2023-05-04 3,429.28 3,446.42 3,403.25 3,409.16 139.2M
2023-05-03 3,447.72 3,452.15 3,425.31 3,426.90 149.1M
2023-05-02 3,432.49 3,448.50 3,414.56 3,445.72 219.5M
2023-04-28 3,392.73 3,439.74 3,392.73 3,437.50 195.4M
2023-04-27 3,370.79 3,395.62 3,367.39 3,392.22 135.8M
2023-04-26 3,383.35 3,406.26 3,355.88 3,365.29 172.9M
2023-04-25 3,389.65 3,404.61 3,372.62 3,383.16 113.6M
2023-04-24 3,368.27 3,400.19 3,358.11 3,398.24 120.9M
2023-04-21 3,392.88 3,392.88 3,339.32 3,366.38 150.7M
2023-04-20 3,389.56 3,411.79 3,378.84 3,382.13 115.0M
2023-04-19 3,390.47 3,409.57 3,379.43 3,389.54 167.2M
2023-04-18 3,423.98 3,434.17 3,389.95 3,395.63 129.6M
2023-04-17 3,410.40 3,428.65 3,405.62 3,424.72 165.7M
2023-04-14 3,430.73 3,438.18 3,395.29 3,411.72 143.2M
2023-04-13 3,407.09 3,442.00 3,405.66 3,426.95 177.0M
2023-04-12 3,413.87 3,434.12 3,387.79 3,405.78 47.2M
2023-04-11 3,372.86 3,429.39 3,372.86 3,418.54 56.1M
2023-04-10 3,337.96 3,394.57 3,337.21 3,393.51 37.3M
2023-04-05 3,378.98 3,383.19 3,325.99 3,332.97 39.8M
2023-04-04 3,360.90 3,401.96 3,357.35 3,389.10 35.4M
2023-04-03 3,370.25 3,370.26 3,339.79 3,352.69 26.8M
2023-03-31 3,377.86 3,400.31 3,353.83 3,357.94 209.3M
2023-03-30 3,353.76 3,392.41 3,353.76 3,375.99 147.5M
2023-03-29 3,316.03 3,357.66 3,312.75 3,354.53 151.0M
2023-03-28 3,290.58 3,340.83 3,284.95 3,312.46 141.4M
2023-03-27 3,280.10 3,297.86 3,276.01 3,287.78 132.9M
2023-03-24 3,271.44 3,286.41 3,252.30 3,277.27 124.6M
2023-03-23 3,265.64 3,299.93 3,263.54 3,281.77 121.1M
2023-03-22 3,269.68 3,290.31 3,259.29 3,263.65 145.6M
2023-03-21 3,245.68 3,275.24 3,237.76 3,267.74 129.0M
2023-03-17 3,258.70 3,270.82 3,217.24 3,224.46 693.5M
2023-03-16 3,233.88 3,283.30 3,232.71 3,258.37 129.0M
2023-03-15 3,257.73 3,263.46 3,218.41 3,232.53 136.1M
2023-03-14 3,289.69 3,322.07 3,264.30 3,266.85 150.0M
2023-03-13 3,263.35 3,324.55 3,233.99 3,285.86 159.5M
2023-03-10 3,302.37 3,303.99 3,258.46 3,263.35 142.0M
2023-03-09 3,302.73 3,322.80 3,295.61 3,298.89 166.0M
2023-03-08 3,284.41 3,307.22 3,283.69 3,302.45 110.8M
2023-03-07 3,333.73 3,333.73 3,279.73 3,283.08 172.6M
2023-03-06 3,356.77 3,367.55 3,334.20 3,337.32 116.8M
2023-03-03 3,308.09 3,373.52 3,306.22 3,360.25 162.7M
2023-03-02 3,308.14 3,318.69 3,280.83 3,305.20 152.9M
2023-03-01 3,260.87 3,323.82 3,256.39 3,306.14 140.6M
2023-02-28 3,273.94 3,280.35 3,246.21 3,262.82 525.9M
2023-02-27 3,259.49 3,289.62 3,252.42 3,276.44 113.5M
2023-02-24 3,277.87 3,277.87 3,238.11 3,255.26 126.1M
2023-02-23 3,293.04 3,299.42 3,263.39 3,280.62 153.7M
2023-02-22 3,292.96 3,298.81 3,261.62 3,285.26 167.9M
2023-02-21 3,326.58 3,341.70 3,272.79 3,290.24 156.2M
2023-02-20 3,321.30 3,332.02 3,320.37 3,328.03 18.2M
2023-02-17 3,326.50 3,328.63 3,301.74 3,318.09 133.2M
2023-02-16 3,306.51 3,341.74 3,293.61 3,332.15 143.0M
2023-02-15 3,248.46 3,302.50 3,239.68 3,299.10 186.2M
2023-02-14 3,288.33 3,297.53 3,240.24 3,253.77 200.4M
2023-02-13 3,234.93 3,287.06 3,234.93 3,273.96 128.0M
2023-02-10 3,260.72 3,262.25 3,217.17 3,237.58 131.7M
2023-02-09 3,285.81 3,303.02 3,250.94 3,258.49 108.4M
2023-02-08 3,288.94 3,307.86 3,249.06 3,280.66 141.0M
2023-02-07 3,331.42 3,331.42 3,287.64 3,291.75 168.5M
2023-02-03 3,321.96 3,345.87 3,314.98 3,336.03 158.4M
2023-02-02 3,395.38 3,403.31 3,317.68 3,325.72 137.1M
2023-02-01 3,362.03 3,398.41 3,354.35 3,394.62 123.3M
2023-01-31 3,354.18 3,369.93 3,340.59 3,362.48 222.2M
2023-01-30 3,373.88 3,374.82 3,349.56 3,356.73 102.4M
2023-01-27 3,405.27 3,412.91 3,368.19 3,375.21 114.4M
2023-01-26 3,386.77 3,411.94 3,386.77 3,403.59 108.5M
2023-01-25 3,390.40 3,393.96 3,365.20 3,385.66 127.8M
2023-01-24 3,356.66 3,401.75 3,356.66 3,389.81 123.8M
2023-01-23 3,329.24 3,383.13 3,328.64 3,353.36 94.1M
2023-01-20 3,292.59 3,336.97 3,283.14 3,327.75 100.1M
2023-01-19 3,282.85 3,315.00 3,271.01 3,289.78 139.4M
2023-01-18 3,281.07 3,303.36 3,277.95 3,282.41 110.9M
2023-01-17 3,302.00 3,302.00 3,261.35 3,272.71 113.5M
2023-01-16 3,298.90 3,312.79 3,285.68 3,306.13 39.5M
2023-01-13 3,299.63 3,319.71 3,287.60 3,298.30 112.0M
2023-01-12 3,278.90 3,320.47 3,278.90 3,301.70 152.0M
2023-01-11 3,220.10 3,297.07 3,220.10 3,277.69 132.1M
2023-01-10 3,213.37 3,227.58 3,205.55 3,219.61 112.5M
2023-01-09 3,183.80 3,222.86 3,182.59 3,211.60 106.6M
2023-01-06 3,127.87 3,198.09 3,115.93 3,180.27 90.5M
2023-01-05 3,082.51 3,137.05 3,079.82 3,128.52 114.5M
2023-01-04 3,016.26 3,097.02 3,012.94 3,082.74 96.4M
2023-01-03 3,013.85 3,027.63 3,005.27 3,017.93 49.7M
2023-01-02 2,983.08 3,023.67 2,980.68 3,015.32 9.1M