S

MXPU0
🏛️ 멕시코 →
211.82
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
2024-12-31 153.78 155.04 153.22 154.56 0.0M
2024-12-30 157.60 157.61 154.22 154.37 0.0M
2024-12-27 158.49 161.46 157.81 158.13 0.0M
2024-12-26 159.75 160.50 159.39 159.62 0.0M
2024-12-24 160.06 160.56 159.36 159.43 0.0M
2024-12-23 161.09 161.56 158.12 159.51 0.0M
2024-12-20 159.31 162.66 159.12 161.89 0.0M
2024-12-19 159.81 161.96 157.88 158.28 0.0M
2024-12-18 163.88 164.48 159.64 160.05 0.0M
2024-12-17 164.37 164.73 163.30 163.61 0.0M
2024-12-16 167.03 167.08 164.86 165.12 0.0M
2024-12-13 166.41 167.87 165.93 167.47 0.0M
2024-12-11 166.82 167.85 165.80 167.36 0.0M
2024-12-10 169.04 169.04 166.31 167.00 0.0M
2024-12-09 166.41 169.31 166.35 168.86 0.0M
2024-12-06 166.98 167.58 165.27 166.15 0.0M
2024-12-05 164.93 167.71 164.82 166.97 0.0M
2024-12-04 163.59 165.29 162.97 164.46 0.0M
2024-12-03 162.86 164.19 162.44 163.54 0.0M
2024-12-02 159.94 162.85 159.51 162.23 0.0M
2024-11-29 160.22 162.73 159.26 160.87 0.0M
2024-11-28 159.62 160.67 159.43 159.87 0.0M
2024-11-27 156.38 157.95 155.49 157.58 0.0M
2024-11-26 158.74 159.13 155.90 156.49 0.0M
2024-11-25 161.39 162.82 160.88 161.21 0.0M
2024-11-22 158.63 160.29 158.63 159.91 0.0M
2024-11-21 159.87 161.13 159.32 159.41 0.0M
2024-11-20 161.76 161.90 159.83 160.37 0.0M
2024-11-19 162.60 164.83 162.00 162.89 0.0M
2024-11-15 160.48 162.30 160.45 161.61 0.0M
2024-11-14 160.30 161.76 159.83 161.25 0.0M
2024-11-13 161.47 161.78 159.81 160.83 0.0M
2024-11-12 163.33 163.43 160.17 160.43 0.0M
2024-11-11 164.45 164.58 162.19 163.53 0.0M
2024-11-08 168.65 168.65 164.34 166.61 0.0M
2024-11-07 168.81 171.87 168.20 170.35 0.0M
2024-11-06 159.62 166.76 155.56 165.86 0.0M
2024-11-05 164.35 164.74 160.43 164.22 0.0M
2024-11-04 164.55 167.06 163.95 164.38 0.0M
2024-11-01 166.08 167.01 162.70 162.81 0.0M
2024-10-31 165.07 165.82 164.50 165.76 0.0M
2024-10-30 164.85 166.01 164.07 164.39 0.0M
2024-10-29 167.01 167.82 165.65 165.82 0.0M
2024-10-28 167.04 167.74 166.49 167.02 0.0M
2024-10-25 168.59 169.46 167.16 167.40 0.0M
2024-10-24 168.47 169.71 167.31 168.03 0.0M
2024-10-23 168.77 169.12 167.21 168.95 0.0M
2024-10-22 172.04 172.04 168.10 169.23 0.0M
2024-10-21 171.79 172.00 169.47 170.74 0.0M
2024-10-18 172.94 173.89 172.44 172.82 0.0M
2024-10-17 169.56 171.54 169.13 171.19 0.0M
2024-10-16 169.74 171.26 169.47 170.23 0.0M
2024-10-15 172.57 172.93 170.79 171.69 0.0M
2024-10-14 175.64 175.85 173.95 174.18 0.0M
2024-10-11 175.04 176.52 174.17 176.24 0.0M
2024-10-10 173.05 174.85 172.45 174.42 0.0M
2024-10-09 174.46 175.72 173.22 173.34 0.0M
2024-10-08 176.04 176.47 173.64 174.67 0.0M
2024-10-07 176.61 178.90 175.13 175.69 0.0M
2024-10-04 175.79 180.13 175.46 178.05 0.0M
2024-10-03 173.64 174.11 171.69 173.86 0.0M
2024-10-02 174.45 176.69 172.83 174.76 0.0M
2024-09-30 174.87 174.87 171.86 172.82 0.0M
2024-09-27 176.72 177.62 173.20 173.61 0.0M
2024-09-26 175.85 179.59 175.81 176.53 0.0M
2024-09-25 178.42 178.89 174.87 175.52 0.0M
2024-09-24 175.43 179.71 175.43 179.52 0.0M
2024-09-23 173.94 174.85 173.53 174.51 0.0M
2024-09-20 176.50 176.50 173.38 173.87 0.0M
2024-09-19 175.67 177.10 174.68 177.02 0.0M
2024-09-18 175.89 177.33 174.88 175.71 0.0M
2024-09-17 172.58 176.41 172.58 176.03 0.0M
2024-09-13 172.57 174.78 172.32 173.96 0.0M
2024-09-12 166.88 172.15 166.88 172.04 0.0M
2024-09-11 165.69 167.89 164.57 167.09 0.0M
2024-09-10 162.92 163.91 161.85 163.59 0.0M
2024-09-09 164.53 166.53 164.26 164.48 0.0M
2024-09-06 166.83 167.61 162.53 163.53 0.0M
2024-09-05 165.77 167.37 165.34 165.81 0.0M
2024-09-04 166.97 169.39 166.27 166.42 0.0M
2024-09-03 169.11 169.27 165.40 166.50 0.0M
2024-09-02 169.59 170.67 168.81 169.97 0.0M
2024-08-30 175.54 175.99 174.59 174.95 0.0M
2024-08-29 174.01 175.47 172.98 174.60 0.0M
2024-08-28 176.40 178.29 174.24 175.12 0.0M
2024-08-27 177.95 178.31 174.23 174.34 0.0M
2024-08-26 181.97 182.66 178.92 179.63 0.0M
2024-08-23 181.23 184.81 181.23 183.53 0.0M
2024-08-22 181.16 182.34 179.08 179.32 0.0M
2024-08-21 185.04 185.39 181.68 182.25 0.0M
2024-08-20 188.51 189.77 185.75 186.36 0.0M
2024-08-19 188.50 190.37 188.40 189.75 0.0M
2024-08-16 190.40 191.25 189.33 190.15 0.0M
2024-08-15 188.09 190.56 188.09 190.41 0.0M
2024-08-14 185.91 187.35 185.65 187.11 0.0M
2024-08-13 182.60 185.23 182.60 184.90 0.0M
2024-08-12 184.50 184.78 181.42 181.63 0.0M
2024-08-09 183.64 184.74 182.96 184.50 0.0M
2024-08-08 179.84 183.22 179.50 182.55 0.0M
2024-08-07 178.51 181.14 177.36 178.36 0.0M
2024-08-06 174.94 177.38 174.83 175.83 0.0M
2024-08-05 173.96 177.51 171.74 175.37 0.0M
2024-08-02 181.95 181.95 178.38 179.28 0.0M
2024-08-01 189.21 189.69 182.83 183.64 0.0M
2024-07-31 183.80 189.21 183.80 188.32 0.0M
2024-07-30 184.26 185.48 182.72 183.16 0.0M
2024-07-29 187.56 188.48 184.08 185.12 0.0M
2024-07-26 189.14 190.10 187.22 188.35 0.0M
2024-07-25 191.05 191.70 188.09 188.69 0.0M
2024-07-24 192.87 193.53 190.08 190.75 0.0M
2024-07-23 197.24 197.98 194.22 194.63 0.0M
2024-07-22 197.17 200.65 197.06 199.08 0.0M
2024-07-19 196.34 197.46 194.60 196.22 0.0M
2024-07-18 199.55 199.97 194.34 194.97 0.0M
2024-07-17 201.59 202.19 199.45 200.44 0.0M
2024-07-16 202.29 203.65 201.59 203.41 0.0M
2024-07-15 202.96 203.48 200.86 201.47 0.0M
2024-07-12 201.90 205.69 201.43 205.46 0.0M
2024-07-11 201.00 201.91 199.89 201.21 0.0M
2024-07-10 198.20 201.18 197.71 200.90 0.0M
2024-07-09 195.54 197.36 195.52 196.82 0.0M
2024-07-08 192.00 195.86 191.97 195.42 0.0M
2024-07-05 193.97 193.97 191.41 191.74 0.0M
2024-07-04 193.90 194.45 193.25 193.59 0.0M
2024-07-03 189.63 194.15 189.63 192.77 0.0M
2024-07-02 191.69 193.08 188.22 188.81 0.0M
2024-07-01 190.76 192.50 189.74 191.62 0.0M
2024-06-28 191.78 192.30 190.13 191.48 0.0M
2024-06-27 190.06 191.35 188.90 190.48 0.0M
2024-06-26 192.06 193.29 189.41 190.88 0.0M
2024-06-25 195.18 195.32 190.11 193.49 0.0M
2024-06-24 195.31 197.24 194.98 195.74 0.0M
2024-06-21 194.67 195.62 193.03 194.57 0.0M
2024-06-20 193.02 193.83 191.21 193.22 0.0M
2024-06-19 192.68 193.33 192.32 192.72 0.0M
2024-06-18 190.26 194.18 190.18 193.04 0.0M
2024-06-17 188.26 189.08 187.32 188.46 0.0M
2024-06-14 188.72 190.62 188.28 189.68 0.0M
2024-06-13 190.93 191.91 188.89 190.48 0.0M
2024-06-12 191.32 192.83 188.68 189.63 0.0M
2024-06-11 195.32 196.10 192.81 192.99 0.0M
2024-06-10 191.82 196.17 191.82 196.17 0.0M
2024-06-07 204.85 205.66 193.06 193.92 0.0M
2024-06-06 207.83 213.65 202.45 203.73 0.0M
2024-06-05 203.31 208.88 203.31 208.57 0.0M
2024-06-04 195.27 202.23 195.27 200.64 0.0M
2024-06-03 211.15 211.78 194.18 196.08 0.0M
2024-05-31 219.44 219.44 215.66 217.66 0.0M
2024-05-30 217.87 220.60 215.82 218.76 0.0M
2024-05-29 216.79 219.09 213.53 217.67 0.0M
2024-05-28 220.91 220.91 217.77 218.11 0.0M
2024-05-27 221.07 221.60 219.60 220.82 0.0M
2024-05-24 222.55 222.55 220.44 220.68 0.0M
2024-05-23 225.12 225.38 222.07 222.73 0.0M
2024-05-22 224.75 226.35 224.09 225.12 0.0M
2024-05-21 229.24 229.29 224.89 225.37 0.0M
2024-05-20 229.63 230.53 229.11 229.70 0.0M
2024-05-17 229.22 230.68 228.98 229.76 0.0M
2024-05-16 228.09 230.05 227.94 228.61 0.0M
2024-05-15 226.39 231.91 226.37 228.77 0.0M
2024-05-14 227.74 227.99 224.72 225.32 0.0M
2024-05-13 228.93 230.60 227.49 227.68 0.0M
2024-05-10 229.58 230.09 228.07 228.37 0.0M
2024-05-09 225.56 229.70 224.53 229.35 0.0M
2024-05-08 224.66 226.25 223.59 225.56 0.0M
2024-05-07 227.40 227.68 225.31 225.95 0.0M
2024-05-06 225.88 227.41 225.41 226.74 0.0M
2024-05-03 224.78 226.77 221.89 224.98 0.0M
2024-05-02 223.50 224.96 222.66 222.93 0.0M
2024-04-30 226.17 226.50 220.14 220.60 0.0M
2024-04-29 225.78 226.75 224.89 226.73 0.0M
2024-04-26 221.70 225.28 221.28 224.68 0.0M
2024-04-25 217.97 221.63 216.16 221.18 0.0M
2024-04-24 221.67 221.96 219.27 220.42 0.0M
2024-04-23 220.01 223.28 219.65 222.67 0.0M
2024-04-22 215.38 219.78 215.10 219.44 0.0M
2024-04-19 215.71 217.24 214.39 217.12 0.0M
2024-04-18 218.12 218.75 216.41 217.74 0.0M
2024-04-17 220.13 221.08 217.42 217.97 0.0M
2024-04-16 220.39 220.60 217.16 218.19 0.0M
2024-04-15 228.22 228.30 222.95 223.21 0.0M
2024-04-12 228.78 229.45 226.95 227.65 0.0M
2024-04-11 231.54 232.09 228.91 231.35 0.0M
2024-04-10 235.21 235.21 229.62 231.13 0.0M
2024-04-09 238.75 239.92 235.17 235.82 0.0M
2024-04-08 238.04 239.05 237.62 238.92 0.0M
2024-04-05 235.79 237.77 235.47 237.13 0.0M
2024-04-04 234.04 236.60 233.88 234.25 0.0M
2024-04-03 233.07 236.03 232.47 233.86 0.0M
2024-04-02 233.11 234.03 232.19 233.61 0.0M
2024-04-01 232.85 233.34 231.21 233.27 0.0M
2024-03-27 230.98 233.40 229.91 232.41 0.0M
2024-03-26 227.50 230.82 226.98 230.06 0.0M
2024-03-25 226.24 228.43 226.05 227.40 0.0M
2024-03-22 225.91 226.53 225.35 226.03 0.0M
2024-03-21 226.09 227.46 225.02 226.07 0.0M
2024-03-20 221.99 227.95 221.46 226.85 0.0M
2024-03-19 222.76 223.65 221.95 222.48 0.0M
2024-03-15 225.19 227.08 224.66 225.80 0.0M
2024-03-14 224.62 226.87 224.37 225.47 0.0M
2024-03-13 220.72 225.13 220.70 224.83 0.0M
2024-03-12 220.55 220.76 218.84 220.26 0.0M
2024-03-11 220.40 221.92 219.36 220.87 0.0M
2024-03-08 220.56 221.73 219.68 220.47 0.0M
2024-03-07 219.93 220.97 219.16 219.53 0.0M
2024-03-06 220.93 222.54 220.02 220.16 0.0M
2024-03-05 218.55 220.19 217.86 219.63 0.0M
2024-03-04 218.36 219.55 218.18 218.47 0.0M
2024-03-01 217.01 219.39 215.88 218.18 0.0M
2024-02-29 215.37 217.78 214.42 216.73 0.0M
2024-02-28 218.93 218.98 213.98 215.18 0.0M
2024-02-27 219.58 220.56 218.65 219.14 0.0M
2024-02-26 220.54 220.54 218.80 219.22 0.0M
2024-02-23 219.89 220.82 218.29 220.35 0.0M
2024-02-22 219.11 220.30 217.88 219.65 0.0M
2024-02-21 220.83 220.89 219.34 220.01 0.0M
2024-02-20 221.80 223.07 220.20 220.60 0.0M
2024-02-19 220.36 222.11 219.09 221.85 0.0M
2024-02-16 219.48 221.37 219.21 220.29 0.0M
2024-02-15 218.72 220.74 218.72 220.05 0.0M
2024-02-14 217.82 219.44 217.52 218.56 0.0M
2024-02-13 218.44 218.96 216.13 216.89 0.0M
2024-02-12 219.45 222.21 219.27 220.13 0.0M
2024-02-09 221.41 221.60 219.36 219.45 0.0M
2024-02-08 224.81 224.81 220.37 220.80 0.0M
2024-02-07 224.35 226.08 224.08 224.90 0.0M
2024-02-06 222.32 225.60 220.76 224.47 0.0M
2024-02-02 220.83 221.59 219.27 221.50 0.0M
2024-02-01 219.04 223.05 219.04 221.25 0.0M
2024-01-31 219.68 221.53 218.25 218.97 0.0M
2024-01-30 217.93 219.80 216.41 219.32 0.0M
2024-01-29 217.20 218.42 216.14 217.74 0.0M
2024-01-26 214.55 219.12 214.51 217.70 0.0M
2024-01-25 211.25 214.26 208.87 213.94 0.0M
2024-01-24 211.43 213.08 210.36 211.08 0.0M
2024-01-23 207.83 209.71 207.22 209.39 0.0M
2024-01-22 212.24 212.68 208.31 209.01 0.0M
2024-01-19 208.89 212.50 208.44 212.42 0.0M
2024-01-18 207.45 208.60 206.27 208.57 0.0M
2024-01-17 207.66 207.66 204.86 207.63 0.0M
2024-01-16 213.03 213.30 209.18 209.34 0.0M
2024-01-15 215.65 215.88 215.15 215.42 0.0M
2024-01-12 215.60 217.24 215.60 215.81 0.0M
2024-01-11 213.43 215.41 212.82 215.30 0.0M
2024-01-10 213.71 214.38 212.18 213.42 0.0M
2024-01-09 219.08 219.08 213.72 213.84 0.0M
2024-01-08 219.36 220.35 218.65 219.77 0.0M
2024-01-05 215.20 219.47 214.90 219.39 0.0M
2024-01-04 215.47 216.14 213.10 213.99 0.0M
2024-01-03 219.99 219.99 215.70 215.94 0.0M
2024-01-02 221.42 221.96 218.31 220.17 0.0M