S

MXXMI
🏛️ 멕시코 →
472.56
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
2025-09-29 476.20 476.64 471.93 472.56 21.6M
2025-09-26 472.68 478.42 472.68 474.97 17.1M
2025-09-25 473.57 476.36 471.79 473.02 20.7M
2025-09-24 479.62 479.66 472.23 472.91 27.8M
2025-09-23 475.73 479.63 473.97 478.58 23.2M
2025-09-22 466.64 476.97 466.64 476.54 20.3M
2025-09-19 469.72 476.08 465.73 467.07 410.3M
2025-09-18 470.94 472.12 463.20 469.28 68.4M
2025-09-17 477.60 478.96 469.64 470.83 45.4M
2025-09-15 482.10 483.45 477.87 478.61 42.6M
2025-09-12 481.29 484.75 480.37 482.71 27.8M
2025-09-11 474.82 485.10 474.47 481.53 23.2M
2025-09-10 470.61 473.41 470.61 472.88 24.8M
2025-09-09 470.63 471.91 465.84 471.10 32.5M
2025-09-08 469.99 472.04 466.39 471.66 39.8M
2025-09-05 463.46 469.77 462.77 469.24 20.8M
2025-09-04 463.76 463.76 458.38 462.40 31.9M
2025-09-03 456.52 464.12 456.52 463.82 24.8M
2025-09-02 448.29 456.85 446.09 456.16 24.3M
2025-09-01 445.68 449.07 445.68 448.26 5.8M
2025-08-29 449.70 449.70 444.73 445.48 25.9M
2025-08-28 442.60 450.29 441.54 448.70 27.0M
2025-08-27 437.14 443.02 431.30 442.57 19.8M
2025-08-26 436.61 439.83 434.60 435.23 51.3M
2025-08-25 444.41 445.14 436.04 436.90 18.0M
2025-08-22 441.67 446.13 439.24 444.25 28.8M
2025-08-21 438.57 443.40 437.73 441.94 44.0M
2025-08-20 439.50 444.50 438.17 439.67 17.7M
2025-08-19 439.51 441.98 438.46 440.53 15.6M
2025-08-18 439.64 440.72 436.63 439.70 14.8M
2025-08-15 440.42 443.17 438.30 439.00 16.4M
2025-08-14 444.56 444.56 438.99 440.15 17.3M
2025-08-13 446.46 447.35 443.44 444.07 22.1M
2025-08-12 444.91 447.73 443.33 446.42 20.8M
2025-08-11 442.43 445.56 440.83 444.96 25.3M
2025-08-08 444.22 448.73 441.32 442.72 16.7M
2025-08-07 436.99 446.06 436.99 445.01 20.1M
2025-08-06 431.33 436.79 431.33 436.30 23.8M
2025-08-05 427.71 432.09 427.71 431.60 23.8M
2025-08-04 429.26 429.45 426.14 427.97 15.0M
2025-08-01 429.56 431.51 425.26 429.72 14.9M
2025-07-31 430.62 434.22 428.95 429.46 43.3M
2025-07-30 434.31 434.73 429.31 430.32 22.9M
2025-07-29 430.13 435.06 425.09 434.47 29.9M
2025-07-28 430.89 431.29 425.58 430.21 40.0M
2025-07-25 429.46 431.70 425.56 431.45 28.0M
2025-07-24 431.26 431.97 428.00 429.63 55.2M
2025-07-23 426.99 432.02 425.29 431.05 55.1M
2025-07-22 432.62 433.74 426.36 426.94 24.1M
2025-07-21 437.55 438.52 429.52 432.58 19.8M
2025-07-18 441.21 442.26 437.14 437.64 18.8M
2025-07-17 439.83 444.29 439.20 441.21 22.1M
2025-07-16 440.49 442.72 438.71 439.72 22.8M
2025-07-15 439.05 441.42 437.15 439.22 23.8M
2025-07-14 439.00 440.24 436.76 439.57 19.7M
2025-07-11 436.79 440.43 434.63 439.05 17.3M
2025-07-10 434.15 437.45 431.95 436.75 22.7M
2025-07-09 435.53 436.39 432.60 433.28 25.7M
2025-07-08 437.41 439.59 434.64 435.65 23.1M
2025-07-07 442.41 443.62 436.71 437.24 20.2M
2025-07-04 440.06 442.86 439.94 442.57 3.7M
2025-07-03 440.81 443.55 437.92 440.22 36.9M
2025-07-02 438.21 441.93 438.21 440.44 34.0M
2025-07-01 438.32 439.94 437.29 439.00 19.5M
2025-06-30 433.51 438.66 433.01 437.43 29.4M
2025-06-27 434.88 439.05 432.33 432.64 22.9M
2025-06-26 432.85 435.44 429.93 434.42 25.9M
2025-06-25 429.57 433.95 429.57 432.72 31.8M
2025-06-24 426.00 430.43 426.00 429.92 41.0M
2025-06-23 428.77 429.40 424.95 426.40 28.3M
2025-06-20 428.43 430.36 425.19 429.09 233.1M
2025-06-19 430.23 431.05 426.95 427.97 11.4M
2025-06-18 433.14 435.06 428.86 430.56 29.0M
2025-06-17 437.53 438.58 432.70 433.71 31.5M
2025-06-16 442.40 443.51 437.21 437.94 24.3M
2025-06-13 444.27 444.27 440.22 442.03 24.6M
2025-06-12 446.07 446.62 441.91 444.56 58.5M
2025-06-11 447.65 448.53 443.62 444.17 31.2M
2025-06-10 444.44 448.30 442.78 447.98 19.6M
2025-06-09 447.52 450.62 443.34 446.16 17.2M
2025-06-06 442.21 448.18 440.09 446.79 20.3M
2025-06-05 439.45 442.87 439.41 441.85 21.0M
2025-06-04 439.56 442.36 438.34 439.05 26.8M
2025-06-03 440.15 441.80 436.51 439.39 30.2M
2025-06-02 440.85 447.30 436.95 439.19 30.5M
2025-05-30 439.94 442.77 437.08 440.28 138.3M
2025-05-29 442.18 446.29 439.62 440.07 37.0M
2025-05-28 439.40 445.44 439.40 441.90 54.7M
2025-05-27 444.44 452.47 443.29 444.02 39.9M
2025-05-26 442.47 444.49 441.50 443.90 7.8M
2025-05-23 441.59 443.00 436.30 442.25 22.9M
2025-05-22 447.48 447.88 440.65 441.62 30.8M
2025-05-21 447.11 449.90 445.72 448.63 42.5M
2025-05-20 448.39 451.15 446.94 447.44 27.7M
2025-05-19 445.61 452.07 443.99 448.55 31.6M
2025-05-16 443.18 446.60 442.65 445.28 26.6M
2025-05-15 443.60 446.18 439.81 444.06 35.7M
2025-05-14 443.47 444.07 439.77 443.76 45.8M
2025-05-13 438.60 447.62 436.06 442.46 40.2M
2025-05-12 443.42 446.44 432.17 437.88 22.3M
2025-05-09 439.46 446.46 439.46 441.81 41.7M
2025-05-08 448.29 452.14 441.35 442.06 40.3M
2025-05-07 439.90 449.08 439.00 448.27 38.3M
2025-05-06 427.65 441.55 427.26 440.99 30.4M
2025-05-05 426.50 428.91 423.79 427.86 20.4M
2025-05-02 424.24 431.02 423.11 426.66 29.1M
2025-05-01 417.41 424.78 416.48 423.06 40.8M
2025-04-30 417.41 424.78 416.48 423.06 40.8M
2025-04-29 430.78 432.32 416.52 417.15 46.1M
2025-04-28 434.96 436.85 430.10 431.06 35.6M
2025-04-25 430.29 435.99 427.00 434.74 33.5M
2025-04-24 424.39 433.78 423.88 430.27 52.2M
2025-04-23 412.95 425.84 412.95 424.41 40.7M
2025-04-22 407.59 413.52 407.59 412.27 40.5M
2025-04-21 405.11 408.82 403.75 407.99 25.4M
2025-04-16 400.28 409.52 400.24 404.73 35.7M
2025-04-15 402.86 404.90 399.43 400.36 41.9M
2025-04-14 396.15 407.18 396.15 402.54 71.9M
2025-04-11 394.17 399.75 392.97 396.15 64.0M
2025-04-10 400.85 401.40 393.65 394.17 99.7M
2025-04-09 383.92 400.74 380.53 399.60 143.9M
2025-04-08 386.29 394.71 383.70 384.44 146.6M
2025-04-07 392.99 398.31 380.68 384.71 264.0M
2025-04-04 415.61 415.61 393.40 394.63 29.1M
2025-04-03 406.88 422.02 403.85 415.69 51.0M
2025-04-02 403.38 409.50 401.39 408.90 32.8M
2025-04-01 398.91 404.00 395.63 403.42 59.2M
2025-03-31 397.90 399.25 392.21 397.85 34.1M
2025-03-28 399.04 401.04 393.26 398.05 33.1M
2025-03-27 398.14 400.94 397.02 399.73 29.2M
2025-03-26 398.62 401.38 397.73 398.61 20.6M
2025-03-25 395.12 400.15 395.12 398.68 25.9M
2025-03-24 395.15 397.41 393.10 395.26 25.3M
2025-03-21 397.78 398.20 392.97 394.12 177.5M
2025-03-20 397.64 398.40 395.29 397.91 23.3M
2025-03-19 396.39 400.53 394.84 397.64 26.3M
2025-03-18 398.66 403.37 395.63 396.44 30.9M
2025-03-14 389.07 399.39 389.07 398.21 28.9M
2025-03-13 386.81 389.11 385.97 388.13 25.1M
2025-03-12 384.41 387.74 381.92 387.13 42.2M
2025-03-11 385.24 387.35 380.00 384.59 34.5M
2025-03-10 393.30 393.30 382.02 385.02 41.3M
2025-03-07 393.11 394.06 386.97 393.27 27.9M
2025-03-06 393.12 397.10 390.34 393.14 34.7M
2025-03-05 391.08 393.41 388.95 392.95 31.7M
2025-03-04 388.17 393.34 378.57 391.01 60.8M
2025-03-03 393.88 401.34 387.52 388.10 49.0M
2025-02-28 391.26 397.57 389.91 394.67 215.5M
2025-02-27 399.34 399.35 386.07 390.41 38.5M
2025-02-26 397.94 400.77 394.39 399.40 30.4M
2025-02-25 404.83 405.19 397.23 398.50 29.2M
2025-02-24 401.98 405.93 398.13 404.94 26.4M
2025-02-21 410.05 410.51 400.00 402.43 22.2M
2025-02-20 406.93 411.01 403.59 409.85 30.4M
2025-02-19 405.08 407.14 402.16 406.18 57.7M
2025-02-18 405.18 408.21 402.08 405.98 35.0M
2025-02-17 404.56 405.19 398.99 404.37 6.3M
2025-02-14 404.46 405.85 403.25 404.40 41.0M
2025-02-13 404.73 407.22 401.70 403.94 37.5M
2025-02-12 394.52 406.08 393.17 404.42 27.7M
2025-02-11 391.54 395.54 389.15 394.63 27.5M
2025-02-10 392.12 394.98 390.72 391.26 29.7M
2025-02-07 390.29 392.82 388.52 392.06 32.6M
2025-02-06 388.19 390.49 384.91 390.20 27.3M
2025-02-05 388.74 396.67 385.66 388.12 39.7M
2025-02-04 386.26 391.39 383.75 389.35 36.5M
2025-01-31 391.40 395.91 382.89 385.15 38.0M
2025-01-30 387.98 395.39 387.94 391.63 27.8M
2025-01-29 384.03 388.70 381.43 388.08 23.2M
2025-01-28 384.07 386.04 382.24 384.87 34.8M
2025-01-27 382.00 385.74 381.10 384.05 22.2M
2025-01-24 381.60 383.86 379.85 383.13 23.5M
2025-01-23 382.31 384.62 378.10 381.54 40.0M
2025-01-22 377.41 384.27 376.31 381.75 43.6M
2025-01-21 375.39 382.07 374.51 376.88 24.4M
2025-01-20 376.45 376.85 374.90 375.46 16.9M
2025-01-17 375.35 379.46 374.54 376.88 24.0M
2025-01-16 375.57 376.50 373.30 375.34 34.9M
2025-01-15 370.83 375.92 370.06 374.94 29.5M
2025-01-14 370.68 374.21 368.89 370.06 31.2M
2025-01-13 368.03 371.53 366.54 370.58 22.4M
2025-01-10 370.50 371.35 366.00 368.18 34.7M
2025-01-09 369.60 376.48 369.60 370.78 12.9M
2025-01-08 372.06 372.17 367.56 369.57 29.3M
2025-01-07 366.84 373.22 366.84 372.09 23.4M
2025-01-06 365.84 372.04 364.58 366.56 25.1M
2025-01-03 368.17 369.39 363.59 364.36 18.7M
2025-01-02 366.15 369.14 366.15 368.45 19.7M