S

MXXCP
🏛️ 멕시코 →
517.30
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
2025-09-26 514.01 519.25 514.01 517.30 163.2M
2025-09-25 513.11 516.88 512.21 514.02 144.6M
2025-09-24 518.87 520.33 512.28 513.71 196.7M
2025-09-23 514.62 518.60 513.38 517.18 187.3M
2025-09-22 507.83 515.16 507.23 514.66 127.2M
2025-09-19 508.86 511.94 507.23 508.01 1,147.7M
2025-09-18 511.49 511.49 505.27 509.09 257.4M
2025-09-17 513.93 516.07 510.56 511.43 225.3M
2025-09-15 513.61 516.63 512.29 515.38 138.3M
2025-09-12 511.11 513.93 510.66 512.80 162.9M
2025-09-11 503.61 513.63 503.38 510.76 207.4M
2025-09-10 503.21 506.06 501.53 501.97 161.4M
2025-09-09 503.61 504.63 501.68 503.47 179.6M
2025-09-08 502.12 503.53 499.77 503.27 181.4M
2025-09-05 497.68 502.70 497.68 502.05 192.7M
2025-09-04 495.19 497.48 492.49 496.96 180.9M
2025-09-03 495.86 498.78 493.57 495.11 197.3M
2025-09-02 489.42 496.50 485.89 495.97 163.0M
2025-09-01 487.12 489.63 484.85 488.71 24.8M
2025-08-29 491.54 491.54 487.13 487.42 181.2M
2025-08-28 486.95 493.21 485.87 490.99 165.7M
2025-08-27 482.60 487.24 478.47 486.83 182.4M
2025-08-26 485.59 486.61 481.98 482.58 380.3M
2025-08-25 491.80 491.80 484.94 485.57 135.3M
2025-08-22 486.37 493.01 486.12 491.66 284.6M
2025-08-21 482.93 487.97 482.93 486.95 214.9M
2025-08-20 485.13 486.18 482.62 483.36 120.3M
2025-08-19 483.37 485.95 483.37 485.34 142.1M
2025-08-18 484.66 485.48 482.04 484.21 135.9M
2025-08-15 482.51 485.94 482.51 484.18 95.1M
2025-08-14 484.28 484.53 481.05 482.92 105.3M
2025-08-13 486.98 488.29 484.42 485.46 168.4M
2025-08-12 483.89 488.28 483.38 487.09 171.2M
2025-08-11 481.73 485.04 481.60 484.23 142.1M
2025-08-08 483.65 485.41 481.71 482.01 113.8M
2025-08-07 474.08 483.96 474.08 483.60 175.1M
2025-08-06 473.40 478.79 473.40 474.52 161.0M
2025-08-05 469.51 474.52 469.51 473.84 140.5M
2025-08-04 472.02 472.74 469.08 470.39 173.8M
2025-08-01 477.32 477.32 471.01 472.45 149.6M
2025-07-31 475.57 478.89 474.08 476.57 205.7M
2025-07-30 479.63 481.14 475.02 476.50 198.7M
2025-07-29 473.66 481.06 469.62 479.89 175.2M
2025-07-28 476.26 476.26 470.01 473.89 196.9M
2025-07-25 472.90 476.15 471.28 475.86 153.9M
2025-07-24 470.90 473.82 469.33 473.52 229.0M
2025-07-23 462.67 469.32 462.57 468.98 323.1M
2025-07-22 464.37 464.93 459.19 461.01 266.9M
2025-07-21 467.57 468.36 462.71 463.52 214.4M
2025-07-18 470.90 471.04 466.39 467.14 174.4M
2025-07-17 468.35 472.05 467.91 470.81 218.5M
2025-07-16 468.64 470.77 468.01 469.09 182.6M
2025-07-15 468.36 470.87 466.55 468.94 191.9M
2025-07-14 469.68 470.38 465.70 467.98 153.1M
2025-07-11 470.05 471.35 465.84 469.89 152.2M
2025-07-10 470.39 471.65 468.16 471.06 170.3M
2025-07-09 474.51 475.11 470.08 470.63 183.0M
2025-07-08 476.11 476.91 471.80 474.72 141.5M
2025-07-07 481.59 481.99 476.19 476.81 134.3M
2025-07-04 481.01 482.20 480.35 481.36 20.7M
2025-07-03 484.14 487.16 479.89 480.68 156.5M
2025-07-02 479.94 485.33 479.94 484.41 239.6M
2025-07-01 476.98 480.42 475.40 480.01 158.7M
2025-06-30 476.07 480.62 476.07 477.01 177.0M
2025-06-27 477.28 480.15 476.04 476.54 152.1M
2025-06-26 472.60 478.34 470.69 477.15 144.2M
2025-06-25 470.15 473.81 470.15 472.64 335.6M
2025-06-24 465.38 471.58 465.38 471.07 160.3M
2025-06-23 465.69 466.31 461.63 465.54 149.0M
2025-06-20 466.00 468.43 464.30 467.02 1,165.6M
2025-06-19 471.11 471.75 465.13 465.55 34.5M
2025-06-18 470.27 472.87 468.61 470.99 172.5M
2025-06-17 473.07 473.96 469.47 470.61 172.3M
2025-06-16 477.53 480.26 473.22 473.75 193.8M
2025-06-13 479.45 479.45 474.78 477.02 176.4M
2025-06-12 479.75 482.50 477.60 480.34 211.9M
2025-06-11 482.41 485.36 479.54 479.80 218.9M
2025-06-10 479.45 483.34 478.84 482.68 168.8M
2025-06-09 483.19 484.63 480.06 480.46 112.0M
2025-06-06 479.44 483.20 474.87 482.48 161.6M
2025-06-05 477.71 481.82 477.71 480.05 167.3M
2025-06-04 478.30 481.31 477.15 477.68 203.9M
2025-06-03 479.27 480.71 477.32 478.88 188.8M
2025-06-02 481.60 486.55 478.66 479.37 200.8M
2025-05-30 486.54 486.54 480.13 480.51 589.7M
2025-05-29 487.74 490.77 486.63 486.98 182.4M
2025-05-28 486.10 490.11 485.32 488.06 234.6M
2025-05-27 485.57 496.24 484.63 486.80 240.6M
2025-05-26 484.76 486.36 483.77 485.65 33.0M
2025-05-23 479.63 486.01 475.89 485.37 174.7M
2025-05-22 485.22 486.54 480.40 481.20 192.7M
2025-05-21 484.39 487.13 482.65 486.63 188.3M
2025-05-20 485.52 488.63 484.25 484.65 211.5M
2025-05-19 481.96 489.21 479.89 486.15 188.4M
2025-05-16 481.50 483.67 479.20 481.75 134.6M
2025-05-15 478.29 482.64 475.05 481.40 174.6M
2025-05-14 477.00 479.28 474.56 478.78 197.6M
2025-05-13 471.61 479.89 469.73 476.51 204.9M
2025-05-12 473.37 475.00 464.10 471.55 167.3M
2025-05-09 471.55 475.53 469.04 469.78 189.3M
2025-05-08 481.33 484.89 471.48 472.31 219.2M
2025-05-07 475.72 482.34 474.17 481.38 248.6M
2025-05-06 463.03 476.92 461.80 476.38 180.3M
2025-05-05 462.77 464.88 460.03 463.60 127.5M
2025-05-02 467.11 467.11 460.45 463.23 205.3M
2025-05-01 461.36 467.34 458.39 466.71 238.8M
2025-04-30 461.36 467.34 458.39 466.71 238.8M
2025-04-29 472.75 473.80 460.65 461.47 266.0M
2025-04-28 471.80 476.61 470.36 473.06 227.4M
2025-04-25 468.18 472.01 465.61 471.07 228.4M
2025-04-24 463.28 471.14 461.85 468.22 261.8M
2025-04-23 455.55 467.16 455.55 463.20 251.0M
2025-04-22 445.70 455.39 445.70 455.01 257.7M
2025-04-21 441.10 447.24 441.10 446.45 175.9M
2025-04-16 437.64 444.01 436.82 440.28 189.9M
2025-04-15 434.58 439.30 434.18 437.19 187.4M
2025-04-14 428.26 438.67 428.26 435.06 181.5M
2025-04-11 428.25 432.88 427.29 427.81 229.0M
2025-04-10 436.43 436.43 426.95 427.94 283.7M
2025-04-09 418.41 438.00 414.31 436.38 393.2M
2025-04-08 421.08 427.47 416.95 417.98 358.3M
2025-04-07 426.53 430.93 413.95 419.29 483.4M
2025-04-04 447.11 447.11 425.38 427.67 184.0M
2025-04-03 443.85 455.36 440.28 449.37 274.7M
2025-04-02 442.08 447.23 440.17 446.83 181.8M
2025-04-01 436.38 443.35 434.18 442.93 222.8M
2025-03-31 440.72 440.72 433.16 435.88 205.3M
2025-03-28 443.06 444.77 437.72 441.57 198.5M
2025-03-27 438.39 444.59 437.64 444.10 226.5M
2025-03-26 442.28 442.28 438.07 438.59 197.2M
2025-03-25 437.40 442.31 437.40 441.80 193.0M
2025-03-24 438.26 439.97 436.90 437.44 159.6M
2025-03-21 441.39 441.39 436.09 437.37 742.3M
2025-03-20 440.86 441.32 438.78 440.93 259.3M
2025-03-19 437.99 442.74 437.53 440.58 222.5M
2025-03-18 437.24 441.29 437.24 438.20 211.4M
2025-03-14 431.60 436.85 431.60 435.73 251.9M
2025-03-13 431.81 433.82 430.03 430.64 191.4M
2025-03-12 427.82 432.59 425.98 432.01 246.4M
2025-03-11 429.65 430.48 424.87 427.66 224.9M
2025-03-10 438.97 438.97 426.76 429.42 201.9M
2025-03-07 438.18 439.28 430.53 438.81 207.5M
2025-03-06 437.72 443.15 435.08 438.66 260.7M
2025-03-05 435.22 438.04 434.27 437.75 218.3M
2025-03-04 431.55 437.56 423.55 434.94 280.8M
2025-03-03 434.19 442.83 432.22 432.75 189.3M
2025-02-28 437.31 439.17 433.94 434.74 658.7M
2025-02-27 443.63 443.73 434.60 436.85 249.9M
2025-02-26 440.81 443.93 438.73 442.48 250.2M
2025-02-25 446.48 446.48 439.45 440.49 240.4M
2025-02-24 446.88 447.97 442.23 445.94 169.6M
2025-02-21 451.27 451.50 444.34 446.50 104.2M
2025-02-20 449.72 452.86 447.42 451.25 152.0M
2025-02-19 452.51 452.80 448.73 449.64 253.1M
2025-02-18 451.16 454.51 448.53 452.92 181.0M
2025-02-17 449.20 451.61 447.02 451.11 28.9M
2025-02-14 449.55 451.25 448.07 449.26 300.2M
2025-02-13 448.81 452.04 447.51 449.73 213.6M
2025-02-12 443.15 450.19 440.47 448.94 249.1M
2025-02-11 439.64 445.06 436.94 444.08 211.5M
2025-02-10 439.45 443.53 439.40 439.84 210.6M
2025-02-07 437.67 440.04 437.27 438.92 180.6M
2025-02-06 428.88 438.47 428.88 437.73 267.7M
2025-02-05 431.37 438.23 427.72 428.81 246.7M
2025-02-04 427.77 433.14 426.03 431.64 266.2M
2025-01-31 432.84 435.24 425.10 426.08 237.0M
2025-01-30 429.63 435.74 429.47 433.07 182.3M
2025-01-29 428.49 429.83 424.70 429.09 185.3M
2025-01-28 430.21 431.39 427.80 428.88 200.8M
2025-01-27 426.00 431.69 425.50 430.16 147.2M
2025-01-24 425.20 428.41 424.72 427.53 196.4M
2025-01-23 424.64 427.36 419.39 425.14 212.4M
2025-01-22 420.74 427.79 418.40 424.26 255.6M
2025-01-21 418.14 421.75 417.33 420.20 160.6M
2025-01-20 415.80 418.97 415.67 418.10 51.7M
2025-01-17 416.09 420.03 415.72 415.95 154.3M
2025-01-16 418.93 419.41 415.54 415.96 204.8M
2025-01-15 415.78 419.00 415.60 418.34 207.4M
2025-01-14 414.92 417.88 414.43 415.08 193.3M
2025-01-13 412.98 415.61 410.67 414.89 175.9M
2025-01-10 413.95 415.72 411.60 412.86 166.9M
2025-01-09 413.10 421.11 413.10 414.57 81.2M
2025-01-08 417.02 417.02 411.83 413.06 162.2M
2025-01-07 412.65 418.25 412.65 416.80 150.0M
2025-01-06 409.51 417.26 408.75 412.02 146.4M
2025-01-03 414.31 414.83 406.93 407.58 118.6M
2025-01-02 413.19 416.47 413.19 414.34 93.0M