S

MXQT0
🏛️ 멕시코 →
416.99
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
2024-12-31 294.03 296.47 293.10 295.56 0.0M
2024-12-30 301.54 301.54 294.80 295.15 0.0M
2024-12-27 303.61 308.83 302.02 302.65 0.0M
2024-12-26 306.21 307.36 305.28 305.73 0.0M
2024-12-24 306.50 307.27 305.24 305.52 0.0M
2024-12-23 308.12 309.16 302.48 305.37 0.0M
2024-12-20 305.51 311.15 305.26 309.73 0.0M
2024-12-19 306.43 310.85 302.71 303.41 0.0M
2024-12-18 314.11 315.21 306.07 306.97 0.0M
2024-12-17 315.56 316.37 313.22 313.53 0.0M
2024-12-16 320.31 320.31 316.14 316.65 0.0M
2024-12-13 318.91 321.82 318.05 321.25 0.0M
2024-12-11 319.28 321.60 317.38 320.73 0.0M
2024-12-10 323.51 323.51 318.48 319.79 0.0M
2024-12-09 318.38 324.04 318.07 323.19 0.0M
2024-12-06 319.08 320.26 315.88 317.40 0.0M
2024-12-05 314.31 320.46 314.31 318.92 0.0M
2024-12-04 311.47 314.95 310.35 313.66 0.0M
2024-12-03 309.56 312.36 308.70 311.19 0.0M
2024-12-02 304.30 309.64 303.83 308.44 0.0M
2024-11-29 305.47 309.81 303.61 306.12 0.0M
2024-11-28 304.37 306.61 303.84 304.72 0.0M
2024-11-27 297.84 301.09 296.31 300.46 0.0M
2024-11-26 302.71 303.31 297.09 297.82 0.0M
2024-11-25 308.04 310.89 306.60 307.27 0.0M
2024-11-22 302.37 305.51 302.37 304.82 0.0M
2024-11-21 304.79 307.41 303.42 303.84 0.0M
2024-11-20 308.76 309.07 304.86 305.84 0.0M
2024-11-19 309.42 314.56 308.40 310.97 0.0M
2024-11-15 305.23 308.73 305.12 307.30 0.0M
2024-11-14 304.20 307.65 303.66 306.75 0.0M
2024-11-13 307.32 307.32 303.72 305.25 0.0M
2024-11-12 310.20 310.22 304.11 304.82 0.0M
2024-11-11 312.06 312.42 308.30 310.54 0.0M
2024-11-08 320.47 320.47 312.23 316.09 0.0M
2024-11-07 320.47 326.93 319.35 323.73 0.0M
2024-11-06 302.97 316.33 295.45 314.49 0.0M
2024-11-05 311.24 312.46 304.52 311.88 0.0M
2024-11-04 312.05 316.94 310.81 311.44 0.0M
2024-11-01 315.30 317.22 308.54 308.72 0.0M
2024-10-31 313.65 314.82 312.68 314.71 0.0M
2024-10-30 313.16 315.28 311.69 312.34 0.0M
2024-10-29 316.95 318.28 314.78 315.11 0.0M
2024-10-28 316.47 318.26 315.38 316.97 0.0M
2024-10-25 318.98 321.08 316.69 317.09 0.0M
2024-10-24 318.29 320.93 316.63 318.05 0.0M
2024-10-23 318.98 320.15 316.15 319.17 0.0M
2024-10-22 324.56 324.81 317.84 319.92 0.0M
2024-10-21 323.81 324.16 319.90 322.30 0.0M
2024-10-18 325.63 327.76 324.87 325.77 0.0M
2024-10-17 319.92 323.01 318.80 322.34 0.0M
2024-10-16 319.30 322.69 319.13 321.25 0.0M
2024-10-15 324.38 325.21 321.46 323.17 0.0M
2024-10-14 329.76 330.45 326.44 327.39 0.0M
2024-10-11 328.15 331.01 326.50 330.62 0.0M
2024-10-10 323.92 327.83 322.77 326.96 0.0M
2024-10-09 325.77 328.53 324.07 324.34 0.0M
2024-10-08 328.06 329.01 323.64 326.20 0.0M
2024-10-07 328.90 333.37 326.07 327.46 0.0M
2024-10-04 327.93 335.76 327.30 331.50 0.0M
2024-10-03 324.45 324.93 320.84 324.09 0.0M
2024-10-02 326.45 330.50 323.25 326.67 0.0M
2024-09-30 327.26 327.26 321.52 323.28 0.0M
2024-09-27 330.83 332.41 324.26 324.96 0.0M
2024-09-26 329.11 336.44 329.02 330.36 0.0M
2024-09-25 333.67 334.30 326.95 328.13 0.0M
2024-09-24 328.83 336.06 328.83 335.62 0.0M
2024-09-23 325.88 327.65 324.86 327.03 0.0M
2024-09-20 330.30 330.30 324.87 325.77 0.0M
2024-09-19 328.35 331.28 326.82 331.11 0.0M
2024-09-18 329.22 331.68 326.95 328.36 0.0M
2024-09-17 322.07 330.07 322.07 329.30 0.0M
2024-09-13 322.51 326.12 321.89 324.65 0.0M
2024-09-12 311.78 321.45 311.78 321.26 0.0M
2024-09-11 309.33 313.54 307.14 312.10 0.0M
2024-09-10 304.28 306.14 302.34 305.53 0.0M
2024-09-09 306.84 310.96 306.70 307.10 0.0M
2024-09-06 310.96 312.28 302.79 304.98 0.0M
2024-09-05 308.45 311.48 307.76 308.96 0.0M
2024-09-04 310.30 315.06 309.28 309.60 0.0M
2024-09-03 314.08 314.32 307.10 309.17 0.0M
2024-09-02 315.49 316.98 313.82 315.63 0.0M
2024-08-30 323.39 324.62 321.68 322.42 0.0M
2024-08-29 320.72 323.38 318.66 321.80 0.0M
2024-08-28 325.25 328.86 321.06 322.62 0.0M
2024-08-27 327.94 328.65 321.02 321.31 0.0M
2024-08-26 334.73 336.23 329.58 330.91 0.0M
2024-08-23 333.21 340.12 333.21 337.60 0.0M
2024-08-22 332.59 335.11 329.38 329.81 0.0M
2024-08-21 339.93 340.67 333.46 334.79 0.0M
2024-08-20 346.22 348.80 341.16 342.32 0.0M
2024-08-19 346.45 349.91 346.29 348.63 0.0M
2024-08-16 350.00 351.49 347.95 349.45 0.0M
2024-08-15 345.85 350.15 345.85 349.97 0.0M
2024-08-14 342.17 344.44 341.42 343.95 0.0M
2024-08-13 335.53 340.81 335.53 340.25 0.0M
2024-08-12 339.12 339.59 333.53 333.88 0.0M
2024-08-09 338.04 339.71 336.78 339.13 0.0M
2024-08-08 330.66 337.76 330.32 336.08 0.0M
2024-08-07 329.06 333.84 326.31 328.10 0.0M
2024-08-06 322.64 326.70 322.32 324.11 0.0M
2024-08-05 320.89 327.75 316.79 323.39 0.0M
2024-08-02 335.74 335.74 328.97 330.64 0.0M
2024-08-01 349.64 350.60 337.52 339.01 0.0M
2024-07-31 339.77 349.67 339.77 347.96 0.0M
2024-07-30 340.05 342.60 337.68 338.51 0.0M
2024-07-29 346.21 347.74 340.03 341.70 0.0M
2024-07-26 348.10 350.35 344.79 347.59 0.0M
2024-07-25 351.75 352.94 346.15 347.27 0.0M
2024-07-24 355.00 356.45 349.94 351.27 0.0M
2024-07-23 362.59 364.12 357.46 358.12 0.0M
2024-07-22 362.17 368.78 362.12 366.13 0.0M
2024-07-19 360.88 362.60 357.44 360.21 0.0M
2024-07-18 367.15 367.97 357.28 358.41 0.0M
2024-07-17 371.44 372.47 367.01 368.60 0.0M
2024-07-16 372.79 375.09 371.55 374.68 0.0M
2024-07-15 373.81 374.80 369.99 371.16 0.0M
2024-07-12 371.22 378.50 370.66 378.13 0.0M
2024-07-11 369.76 371.25 367.60 369.95 0.0M
2024-07-10 364.26 370.06 363.46 369.57 0.0M
2024-07-09 358.96 362.55 358.96 361.70 0.0M
2024-07-08 352.06 359.48 352.06 358.75 0.0M
2024-07-05 355.82 355.82 351.14 351.76 0.0M
2024-07-04 355.64 356.71 354.53 355.15 0.0M
2024-07-03 347.96 356.07 347.96 353.58 0.0M
2024-07-02 351.95 354.47 345.03 346.08 0.0M
2024-07-01 350.34 353.54 348.58 351.62 0.0M
2024-06-28 352.12 353.13 348.96 351.55 0.0M
2024-06-27 349.10 351.46 347.08 349.80 0.0M
2024-06-26 352.24 354.62 347.61 349.72 0.0M
2024-06-25 358.48 358.72 348.87 355.02 0.0M
2024-06-24 358.17 361.84 357.73 359.34 0.0M
2024-06-21 357.76 358.36 353.80 356.78 0.0M
2024-06-20 353.90 356.15 351.09 354.99 0.0M
2024-06-19 353.52 354.44 352.53 353.07 0.0M
2024-06-18 349.20 356.67 349.09 354.39 0.0M
2024-06-17 345.71 346.93 343.71 346.07 0.0M
2024-06-14 346.57 349.81 345.50 348.06 0.0M
2024-06-13 350.40 352.06 346.68 349.71 0.0M
2024-06-12 351.27 354.01 346.01 347.94 0.0M
2024-06-11 358.61 359.82 353.61 353.95 0.0M
2024-06-10 351.72 360.34 351.72 360.26 0.0M
2024-06-07 375.46 376.47 354.24 355.75 0.0M
2024-06-06 380.05 391.48 371.07 373.25 0.0M
2024-06-05 371.57 382.12 371.30 381.48 0.0M
2024-06-04 358.29 370.36 358.29 366.51 0.0M
2024-06-03 388.20 389.21 356.04 359.90 0.0M
2024-05-31 402.48 402.48 395.83 399.97 0.0M
2024-05-30 398.88 404.33 395.06 401.25 0.0M
2024-05-29 395.62 400.52 390.21 398.17 0.0M
2024-05-28 403.68 403.68 397.68 398.20 0.0M
2024-05-27 402.75 404.19 400.55 402.95 0.0M
2024-05-24 406.60 406.60 401.56 402.12 0.0M
2024-05-23 411.37 412.03 405.68 407.13 0.0M
2024-05-22 411.27 413.64 409.73 411.39 0.0M
2024-05-21 419.63 419.63 411.35 412.13 0.0M
2024-05-20 418.25 420.33 417.80 419.32 0.0M
2024-05-17 416.56 419.68 416.12 418.47 0.0M
2024-05-16 413.79 417.86 413.76 415.43 0.0M
2024-05-15 412.22 421.30 412.15 414.94 0.0M
2024-05-14 413.62 414.20 409.08 410.08 0.0M
2024-05-13 415.81 418.67 413.16 413.52 0.0M
2024-05-10 416.82 418.28 414.25 414.74 0.0M
2024-05-09 408.07 416.16 406.36 415.61 0.0M
2024-05-08 406.18 408.95 404.28 407.80 0.0M
2024-05-07 411.09 411.55 406.45 407.81 0.0M
2024-05-06 408.30 411.43 407.59 409.76 0.0M
2024-05-03 405.95 409.48 400.83 406.49 0.0M
2024-05-02 405.03 407.21 402.02 402.60 0.0M
2024-04-30 410.17 410.55 398.76 399.67 0.0M
2024-04-29 409.03 411.53 407.92 411.27 0.0M
2024-04-26 401.60 408.64 399.46 407.53 0.0M
2024-04-25 393.91 401.48 390.86 400.71 0.0M
2024-04-24 399.64 401.31 395.44 398.32 0.0M
2024-04-23 394.62 402.68 394.59 401.66 0.0M
2024-04-22 386.25 393.98 385.56 393.40 0.0M
2024-04-19 386.99 389.54 384.50 389.37 0.0M
2024-04-18 391.21 392.41 388.21 390.63 0.0M
2024-04-17 395.29 396.75 390.19 390.87 0.0M
2024-04-16 395.02 395.55 389.56 391.74 0.0M
2024-04-15 408.70 408.96 399.98 400.37 0.0M
2024-04-12 410.34 412.66 406.81 407.73 0.0M
2024-04-11 415.15 416.16 410.31 414.62 0.0M
2024-04-10 421.44 421.44 411.81 414.38 0.0M
2024-04-09 426.83 429.40 421.24 422.49 0.0M
2024-04-08 425.69 427.28 424.74 426.89 0.0M
2024-04-05 421.55 425.01 420.47 423.96 0.0M
2024-04-04 418.75 423.06 418.03 418.69 0.0M
2024-04-03 416.01 422.00 414.84 418.40 0.0M
2024-04-02 415.42 417.13 414.24 416.96 0.0M
2024-04-01 414.75 416.02 412.07 415.50 0.0M
2024-03-27 411.76 415.89 409.97 414.04 0.0M
2024-03-26 405.63 411.71 404.80 410.12 0.0M
2024-03-25 403.92 407.63 403.50 405.69 0.0M
2024-03-22 402.17 403.86 401.69 403.48 0.0M
2024-03-21 401.87 404.63 400.48 402.48 0.0M
2024-03-20 395.03 404.99 393.14 403.21 0.0M
2024-03-19 396.19 397.41 394.27 395.18 0.0M
2024-03-15 399.23 403.26 399.02 401.63 0.0M
2024-03-14 398.19 402.23 398.04 399.84 0.0M
2024-03-13 390.84 399.09 390.84 398.63 0.0M
2024-03-12 390.30 391.03 387.56 390.04 0.0M
2024-03-11 389.99 392.91 388.26 391.06 0.0M
2024-03-08 390.02 392.27 388.72 390.38 0.0M
2024-03-07 388.68 390.62 387.58 388.28 0.0M
2024-03-06 390.05 392.92 388.73 389.06 0.0M
2024-03-05 386.11 388.99 384.56 388.03 0.0M
2024-03-04 385.27 387.51 385.27 385.95 0.0M
2024-03-01 383.25 387.27 381.27 385.03 0.0M
2024-02-29 380.13 384.50 378.46 382.84 0.0M
2024-02-28 386.98 387.17 377.37 379.50 0.0M
2024-02-27 387.83 389.81 386.09 387.14 0.0M
2024-02-26 390.21 390.21 386.81 387.75 0.0M
2024-02-23 389.15 390.62 386.14 389.89 0.0M
2024-02-22 386.90 389.76 384.97 388.75 0.0M
2024-02-21 389.90 390.23 387.15 388.65 0.0M
2024-02-20 390.91 393.36 388.66 389.62 0.0M
2024-02-19 388.52 392.04 386.89 391.62 0.0M
2024-02-16 387.06 390.37 386.52 388.70 0.0M
2024-02-15 385.99 389.50 385.76 387.82 0.0M
2024-02-14 384.59 387.20 383.98 385.74 0.0M
2024-02-13 385.80 386.66 381.63 382.86 0.0M
2024-02-12 387.64 392.57 387.46 388.92 0.0M
2024-02-09 391.65 392.00 387.34 387.55 0.0M
2024-02-08 397.86 397.86 389.85 390.56 0.0M
2024-02-07 396.99 400.57 396.77 398.11 0.0M
2024-02-06 393.38 399.41 390.33 397.41 0.0M
2024-02-02 390.69 391.84 387.68 391.68 0.0M
2024-02-01 387.06 394.22 387.06 391.58 0.0M
2024-01-31 387.74 391.13 385.47 386.62 0.0M
2024-01-30 385.27 388.27 382.23 387.35 0.0M
2024-01-29 383.78 386.13 382.03 384.97 0.0M
2024-01-26 378.68 386.84 378.68 384.65 0.0M
2024-01-25 372.60 378.51 368.45 377.83 0.0M
2024-01-24 372.53 375.77 370.95 372.30 0.0M
2024-01-23 365.56 369.49 364.74 368.85 0.0M
2024-01-22 374.16 375.04 366.67 367.69 0.0M
2024-01-19 368.14 374.50 366.49 374.41 0.0M
2024-01-18 365.46 367.52 363.42 367.52 0.0M
2024-01-17 366.03 366.03 360.96 365.81 0.0M
2024-01-16 376.47 376.96 368.76 369.05 0.0M
2024-01-15 381.28 381.67 380.18 380.70 0.0M
2024-01-12 381.12 384.10 381.12 381.57 0.0M
2024-01-11 377.85 380.72 376.47 380.64 0.0M
2024-01-10 378.69 379.84 375.58 377.81 0.0M
2024-01-09 388.42 388.42 378.42 378.71 0.0M
2024-01-08 388.02 390.62 386.90 389.68 0.0M
2024-01-05 381.44 388.29 380.86 388.10 0.0M
2024-01-04 382.00 382.98 377.86 379.16 0.0M
2024-01-03 390.33 390.48 382.28 382.72 0.0M
2024-01-02 393.65 394.70 387.92 390.74 0.0M