S

MXTR0
🏛️ 멕시코 →
324.14
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
2025-09-29 325.40 326.87 323.89 324.14 0.0M
2025-09-26 322.05 326.79 321.96 324.83 0.0M
2025-09-25 321.66 324.13 319.81 321.12 0.0M
2025-09-24 326.65 327.05 322.10 322.69 0.0M
2025-09-23 325.35 328.33 324.58 327.18 0.0M
2025-09-22 321.45 325.57 321.14 325.11 0.0M
2025-09-19 322.66 323.86 320.88 321.55 0.0M
2025-09-18 325.49 325.49 320.39 322.91 0.0M
2025-09-17 327.30 328.26 323.57 324.68 0.0M
2025-09-15 325.05 327.36 324.53 326.52 0.0M
2025-09-12 322.76 325.35 321.77 324.45 0.0M
2025-09-11 316.61 323.59 316.61 322.72 0.0M
2025-09-10 316.18 318.21 315.77 316.11 0.0M
2025-09-09 317.19 317.37 314.76 316.33 0.0M
2025-09-08 316.16 316.49 313.81 316.26 0.0M
2025-09-05 313.70 316.73 312.65 314.70 0.0M
2025-09-04 310.06 311.70 309.14 311.26 0.0M
2025-09-03 311.18 313.43 309.42 310.74 0.0M
2025-09-02 306.03 311.06 304.26 310.71 0.0M
2025-09-01 307.24 308.64 306.61 308.40 0.0M
2025-08-29 309.12 309.12 306.43 306.65 0.0M
2025-08-28 306.46 310.42 305.43 309.06 0.0M
2025-08-27 301.49 306.93 299.09 306.60 0.0M
2025-08-26 305.35 306.47 302.48 302.91 0.0M
2025-08-25 309.13 309.94 304.57 304.88 0.0M
2025-08-22 305.29 310.50 304.72 309.64 0.0M
2025-08-21 303.06 305.87 302.36 304.69 0.0M
2025-08-20 304.11 305.16 302.78 303.26 0.0M
2025-08-19 302.03 304.61 302.02 303.52 0.0M
2025-08-18 302.99 304.06 301.22 303.66 0.0M
2025-08-15 303.68 306.50 303.68 304.39 0.0M
2025-08-14 304.61 304.73 301.22 302.34 0.0M
2025-08-13 308.77 309.21 306.94 307.48 0.0M
2025-08-12 306.73 310.01 306.07 308.74 0.0M
2025-08-11 305.73 306.99 304.39 306.46 0.0M
2025-08-08 308.37 309.99 305.83 306.22 0.0M
2025-08-07 302.48 307.43 302.48 307.34 0.0M
2025-08-06 300.87 304.92 300.87 302.36 0.0M
2025-08-05 295.32 299.79 295.32 299.69 0.0M
2025-08-04 298.73 298.96 293.53 295.25 0.0M
2025-08-01 300.63 300.63 295.39 297.16 0.0M
2025-07-31 298.94 302.19 298.06 299.38 0.0M
2025-07-30 302.48 303.27 298.57 299.32 0.0M
2025-07-29 299.30 304.35 297.08 303.77 0.0M
2025-07-28 302.45 302.45 298.83 300.38 0.0M
2025-07-25 301.13 303.91 299.85 303.83 0.0M
2025-07-24 300.55 302.07 299.55 301.41 0.0M
2025-07-23 293.18 300.34 293.18 300.12 0.0M
2025-07-22 296.48 296.80 292.73 293.00 0.0M
2025-07-21 298.54 299.02 294.74 296.00 0.0M
2025-07-18 299.63 299.73 296.64 297.20 0.0M
2025-07-17 295.96 299.85 295.96 298.85 0.0M
2025-07-16 297.05 299.74 296.06 297.52 0.0M
2025-07-15 298.03 298.60 295.11 297.08 0.0M
2025-07-14 297.65 298.10 294.84 297.24 0.0M
2025-07-11 297.37 299.95 294.78 299.09 0.0M
2025-07-10 298.75 299.38 296.26 298.96 0.0M
2025-07-09 302.27 302.46 298.25 298.63 0.0M
2025-07-08 301.82 302.43 298.25 302.06 0.0M
2025-07-07 304.99 306.00 302.36 302.76 0.0M
2025-07-04 305.87 306.85 305.44 306.27 0.0M
2025-07-03 305.31 307.69 303.88 305.17 0.0M
2025-07-02 302.05 305.27 301.53 304.48 0.0M
2025-07-01 301.68 302.78 300.15 302.58 0.0M
2025-06-30 298.52 301.49 298.28 300.32 0.0M
2025-06-27 299.17 301.41 298.21 298.59 0.0M
2025-06-26 296.87 300.11 295.03 299.20 0.0M
2025-06-25 293.92 296.62 293.92 295.96 0.0M
2025-06-24 290.51 294.45 290.51 294.17 0.0M
2025-06-23 288.84 289.92 286.57 289.31 0.0M
2025-06-20 291.45 292.25 289.09 290.33 0.0M
2025-06-19 292.97 293.04 290.59 291.38 0.0M
2025-06-18 294.18 295.28 291.47 292.87 0.0M
2025-06-17 296.66 296.90 292.95 293.60 0.0M
2025-06-16 300.13 302.07 297.04 297.52 0.0M
2025-06-13 297.68 300.16 296.13 298.51 0.0M
2025-06-12 300.89 303.31 299.49 300.81 0.0M
2025-06-11 301.05 304.03 300.16 300.49 0.0M
2025-06-10 298.07 300.36 297.54 299.95 0.0M
2025-06-09 299.91 300.55 297.61 298.61 0.0M
2025-06-06 296.89 299.71 293.92 299.16 0.0M
2025-06-05 295.86 297.77 295.86 297.14 0.0M
2025-06-04 295.74 297.61 294.98 295.37 0.0M
2025-06-03 295.40 296.46 293.75 295.52 0.0M
2025-06-02 296.11 300.07 294.21 295.92 0.0M
2025-05-30 297.23 297.23 292.78 293.11 0.0M
2025-05-29 297.71 299.50 296.64 296.95 0.0M
2025-05-28 297.29 300.12 294.98 296.43 0.0M
2025-05-27 297.26 303.24 297.13 297.50 0.0M
2025-05-26 296.46 297.37 295.98 296.80 0.0M
2025-05-23 291.90 296.50 289.28 295.92 0.0M
2025-05-22 293.44 295.49 292.14 292.73 0.0M
2025-05-21 294.61 296.47 293.71 295.05 0.0M
2025-05-20 296.74 298.81 295.29 295.62 0.0M
2025-05-19 293.04 298.02 291.71 296.75 0.0M
2025-05-16 290.69 293.15 289.11 292.14 0.0M
2025-05-15 291.15 291.80 288.13 290.75 0.0M
2025-05-14 291.65 291.65 289.04 290.85 0.0M
2025-05-13 285.67 292.44 284.21 290.18 0.0M
2025-05-12 287.14 288.28 280.67 284.67 0.0M
2025-05-09 286.89 289.45 286.23 286.97 0.0M
2025-05-08 290.46 292.22 285.43 285.84 0.0M
2025-05-07 285.14 289.77 284.71 289.14 0.0M
2025-05-06 276.13 285.60 275.37 285.15 0.0M
2025-05-05 278.63 278.97 276.47 277.46 0.0M
2025-05-02 278.58 280.88 276.23 278.52 0.0M
2025-05-01 275.34 277.88 273.67 277.36 0.0M
2025-04-30 275.34 277.88 273.67 277.36 0.0M
2025-04-29 283.95 284.40 275.74 276.13 0.0M
2025-04-28 284.73 286.74 283.34 283.98 0.0M
2025-04-25 281.12 285.60 280.52 284.97 0.0M
2025-04-24 278.14 283.35 277.81 281.31 0.0M
2025-04-23 272.35 278.68 272.35 277.18 0.0M
2025-04-22 266.47 271.05 266.47 270.18 0.0M
2025-04-21 263.73 265.70 263.47 265.29 0.0M
2025-04-16 256.16 261.98 255.76 259.04 0.0M
2025-04-15 257.16 258.42 255.07 255.24 0.0M
2025-04-14 251.71 258.71 251.71 255.48 0.0M
2025-04-11 248.27 251.53 247.89 249.39 0.0M
2025-04-10 252.90 253.09 246.88 247.88 0.0M
2025-04-09 237.33 256.33 234.02 254.87 0.0M
2025-04-08 242.02 246.67 237.54 238.35 0.0M
2025-04-07 244.66 248.58 236.14 239.36 0.0M
2025-04-04 260.94 260.94 246.58 248.31 0.0M
2025-04-03 261.87 271.69 259.52 267.24 0.0M
2025-04-02 254.91 258.78 253.36 256.41 0.0M
2025-04-01 250.20 255.45 249.23 255.15 0.0M
2025-03-31 253.50 253.50 248.46 249.97 0.0M
2025-03-28 254.13 254.97 249.43 252.84 0.0M
2025-03-27 253.35 255.65 252.63 255.41 0.0M
2025-03-26 257.50 258.00 255.36 255.83 0.0M
2025-03-25 256.10 258.43 255.10 257.73 0.0M
2025-03-24 253.78 255.74 252.67 255.28 0.0M
2025-03-21 254.16 254.16 251.38 251.97 0.0M
2025-03-20 253.77 255.79 252.38 255.52 0.0M
2025-03-19 255.88 257.64 255.21 256.08 0.0M
2025-03-18 253.46 256.91 253.46 256.37 0.0M
2025-03-14 251.92 256.39 251.83 254.91 0.0M
2025-03-13 249.48 251.19 249.00 250.19 0.0M
2025-03-12 246.87 249.48 246.50 249.30 0.0M
2025-03-11 247.14 248.05 243.35 246.87 0.0M
2025-03-10 253.56 253.56 244.80 246.68 0.0M
2025-03-07 252.36 253.03 248.00 252.52 0.0M
2025-03-06 251.90 255.53 250.10 252.80 0.0M
2025-03-05 249.07 251.25 248.48 251.25 0.0M
2025-03-04 242.85 248.43 236.17 245.29 0.0M
2025-03-03 249.95 254.43 244.55 244.55 0.0M
2025-02-28 250.64 251.03 247.47 248.32 0.0M
2025-02-27 253.85 253.85 248.32 249.91 0.0M
2025-02-26 252.76 255.58 250.96 254.16 0.0M
2025-02-25 258.14 258.14 252.90 253.59 0.0M
2025-02-24 256.89 259.28 254.18 258.17 0.0M
2025-02-21 260.58 261.02 256.23 257.56 0.0M
2025-02-20 259.14 261.20 257.92 260.76 0.0M
2025-02-19 261.14 261.46 257.74 257.98 0.0M
2025-02-18 261.95 263.63 260.23 262.28 0.0M
2025-02-17 260.33 261.37 258.66 260.89 0.0M
2025-02-14 260.13 261.54 259.83 260.62 0.0M
2025-02-13 255.32 259.13 254.77 257.88 0.0M
2025-02-12 251.04 256.29 250.85 255.79 0.0M
2025-02-11 249.11 251.89 247.86 251.24 0.0M
2025-02-10 248.46 249.92 247.82 248.72 0.0M
2025-02-07 247.40 249.41 247.00 248.93 0.0M
2025-02-06 245.27 248.71 244.24 248.49 0.0M
2025-02-05 244.89 248.39 242.95 245.43 0.0M
2025-02-04 243.93 249.20 243.93 246.39 0.0M
2025-01-31 244.72 248.76 240.10 241.30 0.0M
2025-01-30 245.68 250.18 243.59 247.97 0.0M
2025-01-29 242.93 245.49 241.54 244.85 0.0M
2025-01-28 242.55 244.97 242.48 243.77 0.0M
2025-01-27 240.96 242.45 239.36 241.31 0.0M
2025-01-24 243.28 245.81 243.07 244.85 0.0M
2025-01-23 240.54 243.94 237.88 242.45 0.0M
2025-01-22 236.41 241.74 235.10 240.11 0.0M
2025-01-21 233.66 237.04 233.00 235.41 0.0M
2025-01-20 234.65 236.64 233.77 235.98 0.0M
2025-01-17 231.64 234.62 231.46 231.84 0.0M
2025-01-16 233.79 233.95 230.61 231.12 0.0M
2025-01-15 234.77 236.05 233.55 235.41 0.0M
2025-01-14 232.53 235.49 232.38 233.20 0.0M
2025-01-13 229.73 232.12 228.73 231.27 0.0M
2025-01-10 233.48 233.95 230.03 230.82 0.0M
2025-01-09 234.67 238.17 234.67 235.11 0.0M
2025-01-08 237.38 237.38 234.01 235.02 0.0M
2025-01-07 235.42 239.58 235.42 239.04 0.0M
2025-01-06 234.61 238.33 234.15 235.77 0.0M
2025-01-03 235.13 235.44 230.33 230.67 0.0M
2025-01-02 232.24 234.99 232.24 234.46 0.0M