S

MXEE0
🏛️ 멕시코 →
1,598.51
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
2022-12-30 1,286.24 1,289.13 1,265.63 1,267.09 0.0M
2022-12-29 1,285.24 1,300.27 1,284.24 1,285.97 0.0M
2022-12-28 1,302.28 1,303.65 1,283.32 1,284.53 0.0M
2022-12-27 1,302.45 1,313.24 1,299.94 1,302.38 0.0M
2022-12-26 1,304.22 1,309.57 1,300.54 1,301.71 0.0M
2022-12-23 1,289.48 1,309.44 1,288.73 1,304.90 0.0M
2022-12-22 1,304.52 1,304.87 1,281.42 1,291.26 0.0M
2022-12-21 1,300.45 1,310.05 1,296.55 1,303.67 0.0M
2022-12-20 1,295.95 1,304.13 1,295.95 1,298.22 0.0M
2022-12-19 1,293.26 1,305.09 1,289.54 1,296.01 0.0M
2022-12-16 1,290.92 1,295.31 1,283.86 1,293.10 0.0M
2022-12-15 1,305.48 1,305.62 1,289.52 1,291.12 0.0M
2022-12-14 1,314.61 1,315.37 1,301.54 1,306.77 0.0M
2022-12-13 1,314.55 1,331.81 1,310.98 1,312.89 0.0M
2022-12-09 1,324.14 1,324.14 1,310.76 1,311.65 0.0M
2022-12-08 1,312.39 1,327.17 1,312.39 1,322.92 0.0M
2022-12-07 1,315.72 1,325.24 1,311.42 1,312.63 0.0M
2022-12-06 1,309.60 1,325.97 1,307.45 1,315.19 0.0M
2022-12-05 1,323.31 1,323.80 1,308.14 1,311.03 0.0M
2022-12-02 1,322.70 1,331.67 1,317.82 1,323.32 0.0M
2022-12-01 1,318.10 1,329.25 1,313.01 1,324.62 0.0M
2022-11-30 1,295.38 1,320.67 1,290.16 1,318.47 0.0M
2022-11-29 1,315.98 1,318.83 1,293.09 1,294.78 0.0M
2022-11-28 1,324.50 1,336.43 1,314.45 1,316.06 0.0M
2022-11-25 1,332.68 1,332.68 1,318.36 1,325.54 0.0M
2022-11-24 1,330.17 1,336.70 1,327.70 1,332.74 0.0M
2022-11-23 1,322.46 1,334.77 1,322.46 1,329.89 0.0M
2022-11-22 1,324.23 1,334.51 1,319.61 1,323.14 0.0M
2022-11-18 1,325.63 1,336.21 1,320.16 1,323.83 0.0M
2022-11-17 1,324.08 1,326.76 1,312.76 1,322.26 0.0M
2022-11-16 1,328.15 1,330.83 1,322.70 1,326.73 0.0M
2022-11-15 1,334.76 1,348.86 1,326.55 1,330.48 0.0M
2022-11-14 1,333.73 1,334.12 1,324.09 1,329.17 0.0M
2022-11-11 1,305.34 1,336.03 1,305.34 1,334.19 0.0M
2022-11-10 1,290.98 1,314.71 1,290.98 1,304.21 0.0M
2022-11-09 1,289.05 1,296.52 1,279.52 1,282.20 0.0M
2022-11-08 1,287.31 1,294.60 1,281.67 1,290.25 0.0M
2022-11-07 1,287.05 1,294.62 1,281.48 1,286.50 0.0M
2022-11-04 1,278.88 1,292.16 1,278.06 1,289.38 0.0M
2022-11-03 1,278.46 1,278.46 1,254.21 1,272.04 0.0M
2022-11-01 1,263.69 1,285.73 1,263.69 1,283.91 0.0M
2022-10-31 1,244.96 1,263.45 1,239.06 1,262.06 0.0M
2022-10-28 1,239.81 1,246.85 1,234.17 1,244.15 0.0M
2022-10-27 1,244.02 1,248.82 1,236.91 1,239.34 0.0M
2022-10-26 1,230.53 1,246.44 1,228.63 1,245.20 0.0M
2022-10-25 1,209.88 1,233.33 1,207.02 1,231.82 0.0M
2022-10-24 1,199.26 1,215.44 1,197.98 1,210.25 0.0M
2022-10-21 1,181.93 1,200.24 1,181.10 1,199.24 0.0M
2022-10-20 1,186.39 1,190.78 1,178.14 1,181.47 0.0M
2022-10-19 1,190.14 1,192.98 1,182.11 1,185.52 0.0M
2022-10-18 1,185.48 1,192.86 1,184.21 1,190.53 0.0M
2022-10-17 1,159.53 1,186.14 1,159.49 1,180.84 0.0M
2022-10-14 1,168.72 1,172.92 1,155.21 1,156.90 0.0M
2022-10-13 1,161.68 1,175.21 1,150.36 1,167.03 0.0M
2022-10-12 1,164.06 1,173.39 1,159.33 1,166.44 0.0M
2022-10-11 1,159.66 1,174.56 1,148.06 1,164.78 0.0M
2022-10-10 1,168.47 1,175.41 1,157.11 1,159.43 0.0M
2022-10-07 1,179.25 1,179.25 1,165.90 1,169.08 0.0M
2022-10-06 1,175.44 1,188.20 1,173.89 1,181.87 0.0M
2022-10-05 1,177.43 1,177.43 1,167.96 1,175.12 0.0M
2022-10-04 1,171.63 1,182.09 1,169.14 1,179.77 0.0M
2022-10-03 1,157.06 1,168.68 1,156.42 1,166.65 0.0M
2022-09-30 1,160.73 1,168.99 1,152.35 1,154.32 0.0M
2022-09-29 1,169.27 1,173.47 1,155.29 1,161.38 0.0M
2022-09-28 1,156.25 1,176.87 1,156.25 1,170.32 0.0M
2022-09-27 1,154.71 1,162.83 1,153.95 1,155.89 0.0M
2022-09-26 1,177.58 1,178.95 1,149.89 1,151.90 0.0M
2022-09-23 1,195.41 1,195.41 1,166.81 1,176.35 0.0M
2022-09-22 1,214.45 1,214.45 1,195.53 1,197.93 0.0M
2022-09-21 1,220.22 1,226.78 1,213.72 1,215.48 0.0M
2022-09-20 1,222.05 1,223.84 1,216.05 1,219.76 0.0M
2022-09-19 1,215.64 1,220.59 1,205.14 1,218.87 0.0M
2022-09-15 1,221.03 1,228.26 1,214.11 1,216.30 0.0M
2022-09-14 1,224.72 1,231.32 1,219.91 1,220.79 0.0M
2022-09-13 1,241.66 1,241.66 1,223.08 1,224.18 0.0M
2022-09-12 1,227.45 1,247.47 1,226.98 1,244.05 0.0M
2022-09-09 1,212.28 1,226.96 1,212.28 1,225.35 0.0M
2022-09-08 1,206.64 1,212.95 1,196.70 1,209.72 0.0M
2022-09-07 1,197.31 1,207.66 1,185.43 1,205.38 0.0M
2022-09-06 1,203.19 1,205.80 1,192.58 1,198.22 0.0M
2022-09-05 1,205.47 1,207.06 1,199.15 1,202.69 0.0M
2022-09-02 1,202.76 1,211.59 1,195.80 1,204.82 0.0M
2022-09-01 1,186.15 1,199.55 1,174.82 1,192.46 0.0M
2022-08-31 1,205.29 1,210.26 1,185.86 1,187.69 0.0M
2022-08-30 1,213.45 1,216.28 1,198.75 1,205.06 0.0M
2022-08-29 1,235.93 1,235.93 1,211.50 1,212.93 0.0M
2022-08-26 1,249.37 1,251.10 1,232.16 1,239.02 0.0M
2022-08-25 1,243.45 1,253.06 1,239.76 1,250.39 0.0M
2022-08-24 1,248.51 1,255.47 1,241.35 1,242.91 0.0M
2022-08-23 1,253.83 1,256.55 1,244.98 1,249.14 0.0M
2022-08-22 1,262.00 1,262.00 1,248.79 1,253.54 0.0M
2022-08-19 1,272.61 1,272.61 1,263.32 1,264.36 0.0M
2022-08-18 1,275.42 1,276.01 1,263.38 1,274.42 0.0M
2022-08-17 1,278.92 1,278.92 1,267.69 1,274.13 0.0M
2022-08-16 1,270.09 1,279.86 1,270.09 1,279.05 0.0M
2022-08-15 1,273.45 1,276.24 1,269.47 1,270.05 0.0M
2022-08-12 1,268.51 1,275.84 1,267.46 1,274.68 0.0M
2022-08-11 1,256.44 1,268.28 1,256.00 1,266.71 0.0M
2022-08-10 1,248.14 1,269.73 1,248.14 1,254.80 0.0M
2022-08-09 1,245.05 1,247.75 1,241.59 1,246.31 0.0M
2022-08-08 1,240.93 1,253.44 1,240.93 1,250.04 0.0M
2022-08-05 1,238.97 1,246.83 1,229.99 1,239.84 0.0M
2022-08-04 1,248.05 1,268.17 1,238.72 1,246.11 0.0M
2022-08-03 1,248.21 1,248.21 1,248.21 1,248.21 0.0M
2022-08-02 1,244.15 1,244.15 1,244.15 1,244.15 0.0M
2022-08-01 1,250.37 1,250.37 1,250.37 1,250.37 0.0M
2022-07-29 1,266.07 1,266.07 1,266.07 1,266.07 0.0M
2022-07-28 1,263.71 1,263.71 1,263.71 1,263.71 0.0M
2022-07-27 1,243.37 1,243.37 1,243.37 1,243.37 0.0M
2022-07-26 1,234.83 1,234.83 1,234.83 1,234.83 0.0M
2022-07-25 1,244.41 1,244.41 1,244.41 1,244.41 0.0M
2022-07-22 1,240.47 1,240.47 1,240.47 1,240.47 0.0M
2022-07-21 1,243.65 1,243.65 1,243.65 1,243.65 0.0M
2022-07-20 1,237.77 1,237.77 1,237.77 1,237.77 0.0M
2022-07-19 1,239.36 1,239.36 1,239.36 1,239.36 0.0M
2022-07-18 1,232.25 1,232.25 1,232.25 1,232.25 0.0M
2022-07-15 1,231.84 1,231.84 1,231.84 1,231.84 0.0M
2022-07-14 1,225.28 1,225.28 1,225.28 1,225.28 0.0M
2022-07-13 1,233.96 1,233.96 1,233.96 1,233.96 0.0M
2022-07-12 1,235.40 1,235.40 1,235.40 1,235.40 0.0M
2022-07-11 1,236.47 1,236.47 1,236.47 1,236.47 0.0M
2022-07-08 1,244.41 1,244.41 1,244.41 1,244.41 0.0M
2022-07-07 1,243.36 1,243.36 1,243.36 1,243.36 0.0M
2022-07-06 1,246.03 1,246.03 1,246.03 1,246.03 0.0M
2022-07-05 1,235.02 1,235.02 1,235.02 1,235.02 0.0M
2022-07-04 1,243.64 1,243.64 1,243.64 1,243.64 0.0M
2022-07-01 1,237.23 1,237.23 1,237.23 1,237.23 0.0M
2022-06-30 1,235.09 1,235.09 1,235.09 1,235.09 0.0M
2022-06-29 1,247.11 1,247.11 1,247.11 1,247.11 0.0M
2022-06-28 1,258.13 1,258.13 1,258.13 1,258.13 0.0M
2022-06-27 1,261.94 1,261.94 1,261.94 1,261.94 0.0M
2022-06-24 1,247.31 1,247.31 1,247.31 1,247.31 0.0M
2022-06-23 1,222.43 1,222.43 1,222.43 1,222.43 0.0M
2022-06-22 1,226.08 1,226.08 1,226.08 1,226.08 0.0M
2022-06-21 1,235.17 1,235.17 1,235.17 1,235.17 0.0M
2022-06-20 1,229.35 1,229.35 1,229.35 1,229.35 0.0M
2022-06-17 1,233.02 1,233.02 1,233.02 1,233.02 0.0M
2022-06-16 1,222.90 1,222.90 1,222.90 1,222.90 0.0M
2022-06-15 1,253.46 1,253.46 1,253.46 1,253.46 0.0M
2022-06-14 1,251.58 1,251.58 1,251.58 1,251.58 0.0M
2022-06-13 1,252.45 1,252.45 1,252.45 1,252.45 0.0M
2022-06-10 1,271.12 1,271.12 1,271.12 1,271.12 0.0M
2022-06-09 1,299.43 1,299.43 1,299.43 1,299.43 0.0M
2022-06-08 1,311.52 1,311.52 1,311.52 1,311.52 0.0M
2022-06-07 1,305.42 1,305.42 1,305.42 1,305.42 0.0M
2022-06-06 1,298.14 1,298.14 1,298.14 1,298.14 0.0M
2022-06-03 1,307.43 1,307.43 1,307.43 1,307.43 0.0M
2022-06-02 1,309.58 1,309.58 1,309.58 1,309.58 0.0M
2022-06-01 1,328.61 1,328.61 1,328.61 1,328.61 0.0M
2022-05-31 1,345.98 1,345.98 1,345.98 1,345.98 0.0M
2022-05-30 1,342.45 1,342.45 1,342.45 1,342.45 0.0M
2022-05-27 1,345.08 1,345.08 1,345.08 1,345.08 0.0M
2022-05-26 1,334.23 1,334.23 1,334.23 1,334.23 0.0M
2022-05-25 1,322.38 1,322.38 1,322.38 1,322.38 0.0M
2022-05-24 1,313.61 1,313.61 1,313.61 1,313.61 0.0M
2022-05-23 1,317.00 1,317.00 1,317.00 1,317.00 0.0M
2022-05-20 1,315.52 1,315.52 1,315.52 1,315.52 0.0M
2022-05-19 1,311.98 1,311.98 1,311.98 1,311.98 0.0M
2022-05-18 1,296.02 1,296.02 1,296.02 1,296.02 0.0M
2022-05-17 1,325.72 1,325.72 1,325.72 1,325.72 0.0M
2022-05-16 1,306.79 1,306.79 1,306.79 1,306.79 0.0M
2022-05-13 1,292.90 1,292.90 1,292.90 1,292.90 0.0M
2022-05-12 1,278.48 1,278.48 1,278.48 1,278.48 0.0M
2022-05-11 1,277.87 1,277.87 1,277.87 1,277.87 0.0M
2022-05-10 1,279.85 1,279.85 1,279.85 1,279.85 0.0M
2022-05-09 1,278.81 1,278.81 1,278.81 1,278.81 0.0M
2022-05-06 1,295.70 1,295.70 1,295.70 1,295.70 0.0M
2022-05-05 1,314.83 1,314.83 1,314.83 1,314.83 0.0M
2022-05-04 1,335.66 1,335.66 1,335.66 1,335.66 0.0M
2022-05-03 1,332.86 1,332.86 1,332.86 1,332.86 0.0M
2022-05-02 1,349.99 1,349.99 1,349.99 1,349.99 0.0M
2022-04-29 1,349.47 1,349.47 1,349.47 1,349.47 0.0M
2022-04-28 1,373.40 1,373.40 1,373.40 1,373.40 0.0M
2022-04-27 1,365.32 1,365.32 1,365.32 1,365.32 0.0M
2022-04-26 1,361.13 1,361.13 1,361.13 1,361.13 0.0M
2022-04-25 1,370.58 1,370.58 1,370.58 1,370.58 0.0M
2022-04-22 1,382.22 1,382.22 1,382.22 1,382.22 0.0M
2022-04-21 1,386.20 1,386.20 1,386.20 1,386.20 0.0M
2022-04-20 1,402.37 1,402.37 1,402.37 1,402.37 0.0M
2022-04-19 1,414.34 1,414.34 1,414.34 1,414.34 0.0M
2022-04-18 1,392.50 1,392.50 1,392.50 1,392.50 0.0M
2022-04-13 1,388.20 1,388.20 1,388.20 1,388.20 0.0M
2022-04-12 1,372.13 1,372.13 1,372.13 1,372.13 0.0M
2022-04-11 1,385.71 1,385.71 1,385.71 1,385.71 0.0M
2022-04-08 1,397.20 1,397.20 1,397.20 1,397.20 0.0M
2022-04-07 1,409.33 1,409.33 1,409.33 1,409.33 0.0M
2022-04-06 1,420.19 1,420.19 1,420.19 1,420.19 0.0M
2022-04-05 1,428.19 1,428.19 1,428.19 1,428.19 0.0M
2022-04-04 1,447.18 1,447.18 1,447.18 1,447.18 0.0M
2022-04-01 1,453.53 1,453.53 1,453.53 1,453.53 0.0M
2022-03-31 1,445.51 1,445.51 1,445.51 1,445.51 0.0M
2022-03-30 1,426.23 1,426.23 1,426.23 1,426.23 0.0M
2022-03-29 1,434.41 1,434.41 1,434.41 1,434.41 0.0M
2022-03-28 1,411.90 1,411.90 1,411.90 1,411.90 0.0M
2022-03-25 1,400.77 1,400.77 1,400.77 1,400.77 0.0M
2022-03-24 1,405.51 1,405.51 1,405.51 1,405.51 0.0M
2022-03-23 1,394.33 1,394.33 1,394.33 1,394.33 0.0M
2022-03-22 1,411.70 1,411.70 1,411.70 1,411.70 0.0M
2022-03-18 1,400.98 1,400.98 1,400.98 1,400.98 0.0M
2022-03-17 1,388.69 1,388.69 1,388.69 1,388.69 0.0M
2022-03-16 1,377.45 1,377.45 1,377.45 1,377.45 0.0M
2022-03-15 1,362.06 1,362.06 1,362.06 1,362.06 0.0M
2022-03-14 1,352.43 1,352.43 1,352.43 1,352.43 0.0M
2022-03-11 1,363.89 1,363.89 1,363.89 1,363.89 0.0M
2022-03-10 1,365.79 1,365.79 1,365.79 1,365.79 0.0M
2022-03-09 1,375.96 1,375.96 1,375.96 1,375.96 0.0M
2022-03-08 1,353.89 1,353.89 1,353.89 1,353.89 0.0M
2022-03-07 1,334.38 1,334.38 1,334.38 1,334.38 0.0M
2022-03-04 1,374.17 1,374.17 1,374.17 1,374.17 0.0M
2022-03-03 1,388.70 1,388.70 1,388.70 1,388.70 0.0M
2022-03-02 1,397.70 1,397.70 1,397.70 1,397.70 0.0M
2022-03-01 1,382.49 1,382.49 1,382.49 1,382.49 0.0M
2022-02-28 1,397.77 1,397.77 1,397.77 1,397.77 0.0M
2022-02-25 1,390.97 1,390.97 1,390.97 1,390.97 0.0M
2022-02-24 1,362.50 1,362.50 1,362.50 1,362.50 0.0M
2022-02-23 1,378.90 1,378.90 1,378.90 1,378.90 0.0M
2022-02-22 1,412.86 1,412.86 1,412.86 1,412.86 0.0M
2022-02-21 1,403.41 1,403.41 1,403.41 1,403.41 0.0M
2022-02-18 1,410.95 1,410.95 1,410.95 1,410.95 0.0M
2022-02-17 1,418.47 1,418.47 1,418.47 1,418.47 0.0M
2022-02-16 1,427.92 1,427.92 1,427.92 1,427.92 0.0M
2022-02-15 1,416.91 1,416.91 1,416.91 1,416.91 0.0M
2022-02-14 1,395.35 1,395.35 1,395.35 1,395.35 0.0M
2022-02-11 1,423.06 1,423.06 1,423.06 1,423.06 0.0M
2022-02-10 1,418.69 1,418.69 1,418.69 1,418.69 0.0M
2022-02-09 1,418.78 1,418.78 1,418.78 1,418.78 0.0M
2022-02-08 1,406.49 1,406.49 1,406.49 1,406.49 0.0M
2022-02-04 1,389.33 1,389.33 1,389.33 1,389.33 0.0M
2022-02-03 1,381.26 1,381.26 1,381.26 1,381.26 0.0M
2022-02-02 1,398.13 1,398.13 1,398.13 1,398.13 0.0M
2022-02-01 1,392.05 1,392.05 1,392.05 1,392.05 0.0M
2022-01-31 1,378.20 1,378.20 1,378.20 1,378.20 0.0M
2022-01-28 1,355.42 1,355.42 1,355.42 1,355.42 0.0M
2022-01-27 1,351.70 1,351.70 1,351.70 1,351.70 0.0M
2022-01-26 1,362.11 1,362.11 1,362.11 1,362.11 0.0M
2022-01-25 1,357.56 1,357.56 1,357.56 1,357.56 0.0M
2022-01-24 1,357.09 1,357.09 1,357.09 1,357.09 0.0M
2022-01-21 1,376.83 1,376.83 1,376.83 1,376.83 0.0M
2022-01-20 1,397.56 1,397.56 1,397.56 1,397.56 0.0M
2022-01-19 1,400.33 1,400.33 1,400.33 1,400.33 0.0M
2022-01-18 1,406.30 1,406.30 1,406.30 1,406.30 0.0M
2022-01-17 1,419.49 1,419.49 1,419.49 1,419.49 0.0M
2022-01-14 1,417.28 1,417.28 1,417.28 1,417.28 0.0M
2022-01-13 1,416.58 1,416.58 1,416.58 1,416.58 0.0M
2022-01-12 1,419.86 1,419.86 1,419.86 1,419.86 0.0M
2022-01-11 1,399.43 1,399.43 1,399.43 1,399.43 0.0M
2022-01-10 1,393.68 1,393.68 1,393.68 1,393.68 0.0M
2022-01-07 1,404.55 1,404.55 1,404.55 1,404.55 0.0M
2022-01-06 1,403.31 1,403.31 1,403.31 1,403.31 0.0M
2022-01-05 1,399.58 1,399.58 1,399.58 1,399.58 0.0M
2022-01-04 1,407.72 1,407.72 1,407.72 1,407.72 0.0M
2022-01-03 1,404.72 1,404.72 1,404.72 1,404.72 0.0M