S

MXCN0
🏛️ 멕시코 →
462.90
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
2023-12-29 430.20 430.36 428.05 429.37 70.7M
2023-12-28 431.38 432.79 428.43 429.71 61.1M
2023-12-27 429.79 432.70 429.68 431.22 82.4M
2023-12-26 428.63 431.96 428.63 430.31 54.4M
2023-12-25 429.56 431.01 428.21 428.79 98.0M
2023-12-22 429.56 431.01 428.21 428.79 98.0M
2023-12-21 424.98 430.04 424.98 429.75 118.4M
2023-12-20 429.47 430.43 424.09 424.70 224.3M
2023-12-19 428.94 432.69 427.16 429.25 231.2M
2023-12-18 424.89 430.18 423.03 428.67 191.4M
2023-12-15 424.30 428.15 422.63 425.82 766.3M
2023-12-14 408.71 425.54 408.71 424.24 335.6M
2023-12-13 402.05 407.50 400.73 407.12 292.8M
2023-12-11 402.48 404.22 401.47 402.59 213.4M
2023-12-08 403.66 403.66 401.13 402.28 208.1M
2023-12-07 402.36 404.40 401.56 404.01 234.1M
2023-12-06 402.66 405.88 402.48 403.06 245.7M
2023-12-05 401.70 403.03 397.35 402.77 302.0M
2023-12-04 399.64 403.01 399.07 401.58 245.1M
2023-12-01 399.00 400.48 397.01 400.01 195.6M
2023-11-30 391.49 399.84 390.80 399.36 857.3M
2023-11-29 387.80 392.08 387.80 391.50 218.1M
2023-11-28 387.82 390.05 387.82 388.13 216.2M
2023-11-27 389.62 389.95 387.56 388.00 212.2M
2023-11-24 388.99 390.81 387.70 389.49 104.5M
2023-11-23 386.70 389.40 386.56 388.91 43.2M
2023-11-22 385.77 387.98 385.77 386.46 179.4M
2023-11-21 384.85 386.49 381.99 385.66 199.1M
2023-11-17 383.05 385.82 383.05 385.33 151.4M
2023-11-16 384.82 384.82 382.53 382.99 194.8M
2023-11-15 382.40 386.27 382.40 384.81 254.4M
2023-11-14 375.23 383.19 375.23 382.77 228.4M
2023-11-13 375.63 376.67 374.99 375.24 175.8M
2023-11-10 376.16 377.76 375.33 375.81 173.1M
2023-11-09 377.70 377.70 375.38 376.29 208.2M
2023-11-08 378.58 380.27 377.34 377.82 159.8M
2023-11-07 381.47 382.34 377.53 378.67 256.6M
2023-11-06 376.18 384.41 376.18 381.83 244.0M
2023-11-03 372.41 382.32 371.67 377.08 245.6M
2023-11-01 361.18 367.14 360.68 366.33 174.9M
2023-10-31 361.85 362.70 359.59 361.23 341.8M
2023-10-30 360.97 363.75 360.80 362.01 198.9M
2023-10-27 364.78 366.54 360.86 361.08 239.4M
2023-10-26 363.90 366.28 362.29 364.91 206.9M
2023-10-25 361.47 364.75 361.18 364.48 188.8M
2023-10-24 361.79 362.68 360.78 361.54 167.8M
2023-10-23 362.01 362.01 357.70 361.20 168.8M
2023-10-20 365.91 365.93 361.44 361.96 231.1M
2023-10-19 369.90 370.07 365.24 365.50 261.7M
2023-10-18 373.15 373.72 369.22 370.20 371.0M
2023-10-17 373.35 374.99 373.12 373.86 204.6M
2023-10-16 370.62 375.39 370.62 374.00 153.2M
2023-10-13 373.01 373.34 369.85 370.48 220.3M
2023-10-12 377.59 377.59 371.11 373.12 243.2M
2023-10-11 379.16 380.16 376.45 377.66 243.4M
2023-10-10 371.66 379.27 371.66 378.85 215.3M
2023-10-09 373.57 374.18 369.34 371.82 169.8M
2023-10-06 371.68 374.74 365.80 373.89 190.8M
2023-10-05 378.21 378.21 361.71 371.16 283.3M
2023-10-04 379.25 381.99 376.61 381.01 243.8M
2023-10-03 382.82 383.62 378.15 378.60 255.3M
2023-10-02 382.35 383.23 377.54 382.88 188.4M
2023-09-29 388.85 389.68 381.00 381.83 238.1M
2023-09-28 389.06 390.17 388.31 389.11 219.3M
2023-09-27 388.57 390.27 388.01 389.38 250.6M
2023-09-26 390.00 390.87 388.43 388.62 224.6M
2023-09-25 393.51 394.13 389.56 389.87 250.5M
2023-09-22 394.64 395.69 392.88 393.37 185.4M
2023-09-21 398.05 398.05 394.05 394.93 209.9M
2023-09-20 395.36 400.38 395.12 398.17 244.4M
2023-09-19 392.11 395.99 391.57 395.40 219.1M
2023-09-18 391.18 392.39 388.22 391.92 163.3M
2023-09-15 394.75 394.75 389.79 390.98 1,031.8M
2023-09-14 392.30 395.18 391.84 394.73 212.7M
2023-09-13 394.35 394.60 391.27 392.06 275.6M
2023-09-12 397.54 397.99 394.21 394.72 231.9M
2023-09-11 398.76 400.34 397.48 397.66 171.5M
2023-09-08 398.34 399.23 396.02 398.67 211.1M
2023-09-07 400.54 400.54 397.92 398.52 172.8M
2023-09-06 400.60 401.15 398.85 400.14 246.0M
2023-09-05 401.39 401.85 399.07 400.26 239.1M
2023-09-04 401.05 402.53 401.00 401.51 50.7M
2023-09-01 401.13 403.68 400.12 400.89 133.8M
2023-08-31 409.07 409.19 399.76 400.22 2,358.8M
2023-08-30 407.54 410.33 407.08 409.17 315.0M
2023-08-29 401.54 407.78 401.30 407.55 226.1M
2023-08-28 399.96 404.48 399.96 401.45 176.4M
2023-08-25 398.76 401.60 397.98 399.99 201.9M
2023-08-24 401.61 402.67 397.70 399.16 230.7M
2023-08-23 396.96 402.39 396.55 401.61 226.0M
2023-08-22 396.82 397.18 395.23 396.72 214.9M
2023-08-21 398.41 398.41 394.88 396.70 194.7M
2023-08-18 398.39 398.90 394.95 398.14 188.8M
2023-08-17 404.04 404.23 398.22 398.77 302.5M
2023-08-16 402.84 404.73 402.64 403.98 346.9M
2023-08-15 400.95 403.61 399.91 402.73 261.6M
2023-08-14 401.70 402.32 399.29 401.14 239.4M
2023-08-11 403.87 404.49 400.62 401.59 316.9M
2023-08-10 405.85 407.68 402.79 403.91 188.7M
2023-08-09 402.83 406.07 401.83 405.85 280.3M
2023-08-08 404.66 404.66 400.04 402.73 225.5M
2023-08-07 403.76 405.65 402.50 405.03 207.3M
2023-08-04 399.23 404.09 399.10 403.61 186.6M
2023-08-03 397.12 399.13 395.64 398.90 239.7M
2023-08-02 403.11 403.11 397.04 397.47 253.0M
2023-08-01 409.25 409.61 402.80 403.26 193.1M
2023-07-31 408.67 410.37 408.22 409.32 207.9M
2023-07-28 406.36 410.71 406.08 408.39 205.3M
2023-07-27 404.59 407.60 403.46 406.68 280.3M
2023-07-26 400.45 404.88 398.83 404.31 222.4M
2023-07-25 398.93 400.90 398.45 400.15 307.9M
2023-07-24 400.40 400.43 396.97 398.50 251.6M
2023-07-21 399.64 401.18 398.40 400.39 141.8M
2023-07-20 401.22 401.97 398.77 400.10 131.9M
2023-07-19 404.43 405.97 400.60 401.53 210.3M
2023-07-18 401.54 405.35 400.35 404.31 169.6M
2023-07-17 402.41 403.24 399.61 401.31 101.5M
2023-07-14 406.77 406.77 402.33 402.90 157.1M
2023-07-13 403.31 408.91 403.31 406.86 196.7M
2023-07-12 402.69 403.90 402.06 403.02 243.5M
2023-07-11 399.05 402.64 396.88 402.44 177.4M
2023-07-10 400.10 400.12 398.03 398.95 137.0M
2023-07-07 396.62 400.84 396.08 399.88 174.0M
2023-07-06 401.26 401.26 393.79 396.55 219.8M
2023-07-05 401.39 401.71 399.41 401.42 207.9M
2023-07-04 404.10 405.30 401.10 401.56 24.2M
2023-07-03 397.14 404.32 396.96 403.92 91.9M
2023-06-30 399.33 399.33 396.50 397.17 231.2M
2023-06-29 398.77 400.03 397.81 398.94 161.7M
2023-06-28 401.74 401.74 396.17 398.55 195.5M
2023-06-27 397.99 402.24 397.24 401.73 212.5M
2023-06-26 398.86 399.30 397.56 398.03 166.9M
2023-06-23 401.56 401.56 396.45 398.75 160.7M
2023-06-22 404.72 404.81 400.12 400.76 149.3M
2023-06-21 407.60 407.60 403.45 405.17 184.1M
2023-06-20 410.75 411.11 406.47 407.55 240.6M
2023-06-19 411.18 412.37 410.19 410.63 30.5M
2023-06-16 413.35 413.65 410.42 410.72 655.9M
2023-06-15 412.26 414.63 411.91 413.35 217.9M
2023-06-14 409.47 412.70 409.13 412.35 290.6M
2023-06-13 408.15 409.17 406.68 409.06 190.9M
2023-06-12 409.33 409.33 406.06 407.55 141.0M
2023-06-09 407.04 410.16 406.88 409.23 206.5M
2023-06-08 406.31 407.79 403.96 407.12 221.8M
2023-06-07 406.63 408.24 405.56 406.24 244.7M
2023-06-06 399.34 406.93 399.31 406.62 213.4M
2023-06-05 399.12 399.97 397.51 399.04 129.3M
2023-06-02 395.32 401.08 395.32 398.69 201.9M
2023-06-01 395.23 397.15 394.59 394.94 188.1M
2023-05-31 397.32 398.52 392.13 395.20 1,354.9M
2023-05-30 404.11 404.14 395.65 397.89 296.5M
2023-05-29 402.69 404.45 401.51 403.84 159.2M
2023-05-26 400.14 403.07 397.61 402.77 211.4M
2023-05-25 399.19 400.31 396.39 399.87 223.4M
2023-05-24 400.06 400.26 396.16 398.95 218.7M
2023-05-23 401.94 402.66 397.37 398.36 189.7M
2023-05-22 408.34 410.84 401.30 402.26 193.3M
2023-05-19 414.11 416.00 407.99 408.27 174.7M
2023-05-18 412.95 414.69 411.50 414.41 180.9M
2023-05-17 413.20 414.73 412.07 412.49 177.5M
2023-05-16 412.55 415.14 412.23 412.76 188.1M
2023-05-15 410.58 413.26 410.05 412.73 178.3M
2023-05-12 410.74 412.08 409.23 410.33 174.6M
2023-05-11 414.01 414.27 409.91 410.83 201.1M
2023-05-10 413.15 416.11 413.15 414.60 195.7M
2023-05-09 410.65 414.33 409.91 413.93 176.5M
2023-05-08 412.09 413.76 409.37 410.87 145.6M
2023-05-05 409.18 411.87 408.64 411.58 217.7M
2023-05-04 410.72 412.55 407.48 408.53 167.1M
2023-05-03 411.83 412.43 410.42 410.57 188.0M
2023-05-02 411.13 411.92 407.84 411.66 259.2M
2023-04-28 407.07 412.44 407.07 411.92 255.8M
2023-04-27 403.81 407.56 403.62 407.24 169.9M
2023-04-26 405.62 407.26 402.26 403.87 220.7M
2023-04-25 408.42 408.42 405.28 405.71 139.0M
2023-04-24 405.71 409.10 405.01 408.91 142.0M
2023-04-21 408.83 408.83 403.50 405.58 178.0M
2023-04-20 409.49 411.51 407.99 408.29 145.4M
2023-04-19 409.81 410.97 408.30 409.52 204.2M
2023-04-18 413.97 415.25 408.70 409.94 162.8M
2023-04-17 411.69 414.72 411.15 414.15 206.9M
2023-04-14 413.12 414.18 409.40 411.55 178.9M
2023-04-13 410.49 415.06 410.41 413.37 231.1M
2023-04-12 411.52 413.74 408.92 410.44 76.9M
2023-04-11 406.61 412.68 406.61 411.57 81.4M
2023-04-10 402.77 408.88 402.77 408.14 54.0M
2023-04-05 408.60 409.02 402.33 402.43 59.8M
2023-04-04 406.06 411.18 406.06 409.96 58.5M
2023-04-03 406.50 406.54 403.02 404.88 46.0M
2023-03-31 407.94 410.25 405.94 406.49 250.9M
2023-03-30 405.29 409.29 404.65 407.92 193.4M
2023-03-29 401.20 405.63 401.18 405.08 190.4M
2023-03-28 397.55 403.82 397.02 400.85 175.8M
2023-03-27 395.82 398.18 395.57 397.37 170.4M
2023-03-24 394.38 396.33 392.76 395.70 158.6M
2023-03-23 393.23 397.61 393.04 395.06 161.6M
2023-03-22 394.49 396.03 392.70 393.21 196.0M
2023-03-21 393.41 394.89 392.32 394.14 172.0M
2023-03-17 393.55 395.14 389.58 392.13 884.4M
2023-03-16 392.49 396.07 391.16 393.62 177.5M
2023-03-15 395.43 395.92 390.33 392.07 170.6M
2023-03-14 396.41 400.23 395.23 396.01 195.0M
2023-03-13 394.82 400.78 391.05 396.08 211.6M
2023-03-10 398.68 399.12 393.90 394.66 214.6M
2023-03-09 399.62 402.10 398.30 398.69 219.5M
2023-03-08 398.83 399.88 397.52 399.64 139.8M
2023-03-07 403.38 403.44 398.19 398.53 206.5M
2023-03-06 404.02 405.81 402.81 403.66 143.8M
2023-03-03 397.06 405.75 396.82 404.49 190.6M
2023-03-02 397.55 397.94 393.82 397.03 182.6M
2023-03-01 393.32 399.14 392.75 397.14 174.8M
2023-02-28 395.96 396.06 391.78 393.38 570.6M
2023-02-27 394.35 396.81 393.68 395.59 138.2M
2023-02-24 396.35 396.35 392.46 394.23 152.7M
2023-02-23 398.14 399.75 395.91 396.88 208.6M
2023-02-22 399.37 400.95 396.26 397.80 198.6M
2023-02-21 405.16 406.58 397.53 399.19 184.6M
2023-02-20 405.10 405.61 403.76 405.14 25.9M
2023-02-17 405.08 405.44 402.09 404.81 164.2M
2023-02-16 405.67 406.66 402.75 405.37 176.3M
2023-02-15 402.25 405.92 400.24 405.56 216.2M
2023-02-14 407.69 408.46 401.22 402.73 239.1M
2023-02-13 401.62 407.51 401.62 406.59 154.4M
2023-02-10 406.68 406.84 398.44 401.88 169.0M
2023-02-09 409.93 412.07 405.72 406.49 143.3M
2023-02-08 411.62 413.24 404.04 408.76 178.6M
2023-02-07 416.77 416.77 410.47 412.00 206.1M
2023-02-03 414.53 417.66 412.82 417.33 195.5M
2023-02-02 420.72 422.09 412.93 414.61 176.3M
2023-02-01 415.39 420.83 414.70 420.47 165.7M
2023-01-31 412.62 416.21 410.58 415.46 260.3M
2023-01-30 416.58 416.58 412.01 412.87 129.2M
2023-01-27 419.53 421.36 415.65 416.64 151.6M
2023-01-26 415.61 419.86 415.61 419.39 140.4M
2023-01-25 416.21 416.28 413.68 415.56 164.6M
2023-01-24 413.82 417.69 413.82 415.94 153.0M
2023-01-23 410.82 416.61 410.82 413.28 126.7M
2023-01-20 407.12 411.97 405.60 410.69 131.6M
2023-01-19 405.54 409.01 404.61 406.77 165.2M
2023-01-18 404.86 407.52 404.70 405.57 142.4M
2023-01-17 408.28 408.28 403.33 404.27 141.0M
2023-01-16 406.66 409.25 406.00 408.26 51.9M
2023-01-13 406.73 408.32 405.74 406.63 137.9M
2023-01-12 405.05 408.76 405.05 406.89 187.0M
2023-01-11 399.72 407.13 399.72 404.76 168.1M
2023-01-10 399.80 401.91 399.10 399.70 141.1M
2023-01-09 395.37 401.22 395.26 399.51 137.3M
2023-01-06 387.59 396.74 387.14 395.16 117.4M
2023-01-05 383.16 389.89 382.61 387.84 147.9M
2023-01-04 374.46 384.26 374.35 383.23 119.4M
2023-01-03 373.97 375.41 373.19 374.37 69.8M
2023-01-02 370.99 374.82 370.83 374.28 14.1M