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
2023-12-29 1,560.92 1,563.50 1,556.11 1,561.02 58.3M
2023-12-28 1,565.74 1,571.80 1,556.28 1,561.30 51.0M
2023-12-27 1,564.87 1,573.65 1,561.56 1,565.01 65.2M
2023-12-26 1,560.28 1,572.59 1,560.28 1,566.55 34.8M
2023-12-25 1,562.20 1,567.84 1,557.32 1,559.97 84.1M
2023-12-22 1,562.20 1,567.84 1,557.32 1,559.97 84.1M
2023-12-21 1,547.15 1,566.05 1,547.15 1,562.19 100.8M
2023-12-20 1,565.88 1,570.02 1,544.26 1,546.55 191.5M
2023-12-19 1,569.80 1,582.22 1,560.33 1,566.62 202.1M
2023-12-18 1,553.45 1,573.44 1,547.53 1,569.06 169.7M
2023-12-15 1,558.80 1,562.98 1,550.02 1,556.54 533.2M
2023-12-14 1,509.77 1,558.54 1,509.77 1,557.47 276.9M
2023-12-13 1,481.89 1,506.20 1,477.66 1,504.05 240.3M
2023-12-11 1,482.66 1,487.71 1,477.56 1,483.62 176.9M
2023-12-08 1,479.73 1,482.66 1,472.74 1,480.77 194.0M
2023-12-07 1,469.38 1,484.47 1,469.36 1,482.41 199.2M
2023-12-06 1,469.32 1,478.78 1,467.70 1,471.64 220.6M
2023-12-05 1,469.56 1,470.68 1,452.18 1,469.70 230.8M
2023-12-04 1,465.00 1,472.25 1,462.19 1,468.42 202.5M
2023-12-01 1,462.05 1,466.04 1,456.10 1,464.00 153.9M
2023-11-30 1,434.17 1,465.28 1,430.42 1,463.94 527.3M
2023-11-29 1,426.31 1,436.72 1,426.15 1,434.58 192.5M
2023-11-28 1,426.31 1,434.11 1,426.31 1,428.75 175.0M
2023-11-27 1,440.03 1,440.03 1,425.17 1,427.27 180.6M
2023-11-24 1,442.31 1,443.80 1,430.27 1,440.25 51.4M
2023-11-23 1,432.72 1,445.24 1,432.10 1,443.66 24.2M
2023-11-22 1,427.29 1,436.75 1,427.29 1,431.12 123.6M
2023-11-21 1,424.63 1,430.08 1,411.70 1,427.26 148.4M
2023-11-17 1,420.69 1,431.95 1,420.39 1,429.52 113.3M
2023-11-16 1,432.03 1,432.03 1,418.74 1,420.54 158.8M
2023-11-15 1,425.71 1,439.00 1,425.71 1,433.78 209.1M
2023-11-14 1,395.19 1,427.15 1,395.19 1,425.89 195.5M
2023-11-13 1,397.11 1,401.53 1,394.33 1,396.26 141.9M
2023-11-10 1,394.78 1,400.47 1,391.94 1,397.86 144.7M
2023-11-09 1,395.92 1,399.19 1,390.76 1,395.61 185.6M
2023-11-08 1,396.18 1,404.18 1,392.56 1,397.00 139.7M
2023-11-07 1,401.37 1,404.66 1,386.71 1,395.22 234.6M
2023-11-06 1,385.79 1,416.01 1,385.79 1,404.58 210.3M
2023-11-03 1,369.08 1,409.38 1,364.27 1,389.00 206.7M
2023-11-01 1,327.94 1,349.46 1,326.07 1,348.42 140.9M
2023-10-31 1,334.54 1,335.43 1,325.30 1,328.28 295.9M
2023-10-30 1,332.56 1,340.92 1,329.99 1,335.57 162.9M
2023-10-27 1,345.56 1,353.33 1,331.62 1,332.61 202.0M
2023-10-26 1,332.19 1,346.87 1,329.66 1,344.86 174.2M
2023-10-25 1,320.66 1,335.95 1,320.66 1,334.88 161.8M
2023-10-24 1,321.91 1,327.49 1,318.60 1,320.51 134.6M
2023-10-23 1,316.97 1,323.82 1,301.37 1,319.73 148.9M
2023-10-20 1,334.74 1,335.06 1,314.82 1,316.52 194.6M
2023-10-19 1,340.82 1,341.50 1,331.70 1,333.12 212.0M
2023-10-18 1,353.74 1,356.01 1,339.01 1,341.21 286.6M
2023-10-17 1,356.70 1,360.49 1,352.16 1,356.41 156.4M
2023-10-16 1,345.45 1,362.88 1,345.45 1,358.75 116.2M
2023-10-13 1,359.42 1,360.96 1,343.58 1,344.99 195.6M
2023-10-12 1,377.00 1,377.00 1,354.00 1,359.76 209.6M
2023-10-11 1,377.64 1,383.53 1,373.35 1,378.89 203.8M
2023-10-10 1,352.88 1,380.58 1,352.88 1,377.46 184.7M
2023-10-09 1,360.77 1,363.33 1,344.66 1,353.50 143.2M
2023-10-06 1,352.94 1,364.93 1,336.37 1,360.92 155.5M
2023-10-05 1,371.74 1,371.74 1,324.36 1,352.00 245.4M
2023-10-04 1,372.25 1,380.72 1,361.71 1,380.06 211.9M
2023-10-03 1,389.63 1,391.99 1,367.32 1,370.10 213.4M
2023-10-02 1,386.69 1,391.38 1,372.49 1,390.28 155.1M
2023-09-29 1,396.93 1,399.81 1,382.48 1,384.42 210.3M
2023-09-28 1,391.54 1,400.49 1,390.19 1,396.76 188.8M
2023-09-27 1,394.36 1,400.23 1,390.29 1,391.47 223.8M
2023-09-26 1,398.12 1,399.20 1,392.67 1,393.82 197.5M
2023-09-25 1,410.40 1,413.78 1,396.86 1,397.82 212.0M
2023-09-22 1,409.29 1,415.49 1,405.73 1,410.06 154.7M
2023-09-21 1,424.50 1,424.50 1,407.07 1,408.95 184.3M
2023-09-20 1,417.30 1,431.87 1,415.58 1,423.59 230.6M
2023-09-19 1,398.78 1,416.68 1,394.98 1,415.34 210.6M
2023-09-18 1,396.91 1,399.60 1,385.65 1,398.91 131.1M
2023-09-15 1,404.42 1,404.42 1,389.76 1,395.49 856.8M
2023-09-14 1,400.15 1,407.68 1,398.05 1,405.23 175.1M
2023-09-13 1,404.19 1,405.40 1,393.93 1,399.55 183.1M
2023-09-12 1,415.56 1,415.76 1,403.53 1,405.37 200.7M
2023-09-11 1,420.55 1,429.63 1,415.88 1,416.59 158.3M
2023-09-08 1,405.32 1,422.67 1,397.74 1,420.22 177.7M
2023-09-07 1,418.91 1,418.91 1,404.63 1,406.08 139.6M
2023-09-06 1,421.26 1,425.52 1,412.48 1,417.34 211.7M
2023-09-05 1,421.87 1,425.70 1,416.22 1,420.85 197.4M
2023-09-04 1,425.04 1,429.47 1,420.45 1,421.79 43.4M
2023-09-01 1,423.50 1,433.46 1,420.70 1,424.41 105.6M
2023-08-31 1,449.58 1,451.12 1,416.03 1,419.37 2,248.1M
2023-08-30 1,447.85 1,454.35 1,445.81 1,449.76 274.9M
2023-08-29 1,429.13 1,449.38 1,427.87 1,447.82 191.8M
2023-08-28 1,422.87 1,438.23 1,422.87 1,428.45 151.3M
2023-08-25 1,418.00 1,429.32 1,415.29 1,423.15 161.8M
2023-08-24 1,432.73 1,437.95 1,414.92 1,420.00 185.6M
2023-08-23 1,420.49 1,436.41 1,419.80 1,433.11 194.2M
2023-08-22 1,419.33 1,421.76 1,413.91 1,419.72 184.0M
2023-08-21 1,420.08 1,420.08 1,408.71 1,419.13 157.1M
2023-08-18 1,418.47 1,419.70 1,404.86 1,418.05 153.7M
2023-08-17 1,439.37 1,440.65 1,419.97 1,420.65 270.0M
2023-08-16 1,430.61 1,441.98 1,430.61 1,438.36 246.0M
2023-08-15 1,422.91 1,435.04 1,419.53 1,431.45 214.3M
2023-08-14 1,423.30 1,426.84 1,414.45 1,423.60 214.1M
2023-08-11 1,432.94 1,435.66 1,420.31 1,422.30 293.1M
2023-08-10 1,439.24 1,446.62 1,427.93 1,432.23 153.7M
2023-08-09 1,425.99 1,440.13 1,423.81 1,439.45 240.4M
2023-08-08 1,431.71 1,433.25 1,416.75 1,425.83 189.5M
2023-08-07 1,430.26 1,436.42 1,426.43 1,434.48 190.6M
2023-08-04 1,417.08 1,432.07 1,415.77 1,430.01 153.2M
2023-08-03 1,407.81 1,416.98 1,403.59 1,415.65 212.4M
2023-08-02 1,426.99 1,426.99 1,408.16 1,409.56 226.4M
2023-08-01 1,443.52 1,445.49 1,427.78 1,428.67 164.1M
2023-07-31 1,450.22 1,455.15 1,441.15 1,444.15 167.1M
2023-07-28 1,443.53 1,453.44 1,441.39 1,448.85 173.9M
2023-07-27 1,443.36 1,448.82 1,437.49 1,444.82 237.4M
2023-07-26 1,427.49 1,442.94 1,423.05 1,442.10 187.5M
2023-07-25 1,415.66 1,427.32 1,415.26 1,425.58 136.0M
2023-07-24 1,421.58 1,422.15 1,411.62 1,413.19 208.7M
2023-07-21 1,417.79 1,425.41 1,415.58 1,422.05 114.5M
2023-07-20 1,422.84 1,426.91 1,417.15 1,421.19 117.1M
2023-07-19 1,434.30 1,438.58 1,423.10 1,424.61 170.3M
2023-07-18 1,427.31 1,435.85 1,421.38 1,433.63 129.6M
2023-07-17 1,431.94 1,437.35 1,421.79 1,425.55 80.7M
2023-07-14 1,446.22 1,446.22 1,431.98 1,433.40 133.2M
2023-07-13 1,435.96 1,454.97 1,435.96 1,446.02 167.5M
2023-07-12 1,434.91 1,438.49 1,432.15 1,434.06 214.6M
2023-07-11 1,426.32 1,435.95 1,413.68 1,434.57 134.6M
2023-07-10 1,432.33 1,432.33 1,422.33 1,426.27 101.7M
2023-07-07 1,418.61 1,435.47 1,416.07 1,431.38 150.0M
2023-07-06 1,433.63 1,433.63 1,407.89 1,418.78 179.8M
2023-07-05 1,432.77 1,434.70 1,423.71 1,434.23 178.5M
2023-07-04 1,441.36 1,445.53 1,430.42 1,431.61 19.0M
2023-07-03 1,413.80 1,441.53 1,413.29 1,439.63 75.9M
2023-06-30 1,417.77 1,420.05 1,409.90 1,413.32 208.3M
2023-06-29 1,411.53 1,418.61 1,410.50 1,416.17 143.3M
2023-06-28 1,418.31 1,419.40 1,404.14 1,412.39 169.0M
2023-06-27 1,410.72 1,423.08 1,408.18 1,419.10 189.6M
2023-06-26 1,411.38 1,414.29 1,407.61 1,411.44 143.5M
2023-06-23 1,425.47 1,425.47 1,406.26 1,411.23 143.9M
2023-06-22 1,436.24 1,436.35 1,419.97 1,422.68 127.9M
2023-06-21 1,444.84 1,444.84 1,432.02 1,436.95 159.6M
2023-06-20 1,456.16 1,458.32 1,442.86 1,445.36 197.6M
2023-06-19 1,457.93 1,462.03 1,454.32 1,455.47 22.2M
2023-06-16 1,462.05 1,463.86 1,453.73 1,455.58 0.0M
2023-06-15 1,458.62 1,466.18 1,457.71 1,463.56 0.0M
2023-06-14 1,450.12 1,460.87 1,448.44 1,459.63 0.0M
2023-06-13 1,444.58 1,448.73 1,442.80 1,448.11 0.0M
2023-06-12 1,445.85 1,448.12 1,440.50 1,442.21 0.0M
2023-06-09 1,441.14 1,451.09 1,440.34 1,445.32 0.0M
2023-06-08 1,435.36 1,442.67 1,429.73 1,441.05 0.0M
2023-06-07 1,437.35 1,445.36 1,434.82 1,436.65 0.0M
2023-06-06 1,418.80 1,439.14 1,417.45 1,437.58 0.0M
2023-06-05 1,412.43 1,420.34 1,411.43 1,417.82 0.0M
2023-06-02 1,401.37 1,420.35 1,401.37 1,412.16 0.0M
2023-06-01 1,406.26 1,410.93 1,397.85 1,399.76 0.0M
2023-05-31 1,401.89 1,414.97 1,384.69 1,406.15 0.0M
2023-05-30 1,422.23 1,423.30 1,395.29 1,402.78 0.0M
2023-05-29 1,423.81 1,424.33 1,419.46 1,421.88 0.0M
2023-05-26 1,413.87 1,424.87 1,404.07 1,424.19 0.0M
2023-05-25 1,409.42 1,413.63 1,399.32 1,412.33 0.0M
2023-05-24 1,409.95 1,410.22 1,398.14 1,407.83 0.0M
2023-05-23 1,417.16 1,422.08 1,403.47 1,405.47 0.0M
2023-05-22 1,435.75 1,442.86 1,413.59 1,417.77 0.0M
2023-05-19 1,452.07 1,458.76 1,434.99 1,436.09 0.0M
2023-05-18 1,449.81 1,453.06 1,443.87 1,451.95 0.0M
2023-05-17 1,452.16 1,456.05 1,446.68 1,447.91 0.0M
2023-05-16 1,452.15 1,460.12 1,449.68 1,450.66 0.0M
2023-05-15 1,443.29 1,454.02 1,441.02 1,452.37 0.0M
2023-05-12 1,445.31 1,451.60 1,438.65 1,442.03 0.0M
2023-05-11 1,451.65 1,453.59 1,440.01 1,444.90 0.0M
2023-05-10 1,448.01 1,456.33 1,446.58 1,454.11 0.0M
2023-05-09 1,439.21 1,450.38 1,436.90 1,449.59 0.0M
2023-05-08 1,446.85 1,452.74 1,435.78 1,440.23 0.0M
2023-05-05 1,434.21 1,443.49 1,430.37 1,442.87 0.0M
2023-05-04 1,437.57 1,443.28 1,427.93 1,431.54 0.0M
2023-05-03 1,439.47 1,444.69 1,435.38 1,436.12 0.0M
2023-05-02 1,435.07 1,440.17 1,427.50 1,439.21 0.0M
2023-04-28 1,419.90 1,438.85 1,419.90 1,437.68 0.0M
2023-04-27 1,409.85 1,420.73 1,406.22 1,419.12 0.0M
2023-04-26 1,412.98 1,418.11 1,403.23 1,407.73 0.0M
2023-04-25 1,426.98 1,426.98 1,412.58 1,413.83 0.0M
2023-04-24 1,419.24 1,429.25 1,416.28 1,428.81 0.0M
2023-04-21 1,422.22 1,422.28 1,407.26 1,418.78 0.0M
2023-04-20 1,418.39 1,428.33 1,417.60 1,419.92 0.0M
2023-04-19 1,419.57 1,425.43 1,415.25 1,418.78 0.0M
2023-04-18 1,428.36 1,431.61 1,417.59 1,420.88 0.0M
2023-04-17 1,421.23 1,429.78 1,419.37 1,427.96 0.0M
2023-04-14 1,429.52 1,433.50 1,413.17 1,420.55 0.0M
2023-04-13 1,414.74 1,431.89 1,414.42 1,429.64 0.0M
2023-04-12 1,417.14 1,421.12 1,407.93 1,414.29 0.0M
2023-04-11 1,400.21 1,420.57 1,400.21 1,414.90 0.0M
2023-04-10 1,386.99 1,406.12 1,386.48 1,405.56 0.0M
2023-04-05 1,405.51 1,406.81 1,385.18 1,386.54 0.0M
2023-04-04 1,401.31 1,413.74 1,397.83 1,408.91 0.0M
2023-04-03 1,406.41 1,406.82 1,394.53 1,399.06 0.0M
2023-03-31 1,409.37 1,419.41 1,405.13 1,406.69 0.0M
2023-03-30 1,397.09 1,412.86 1,397.09 1,408.94 0.0M
2023-03-29 1,380.83 1,398.64 1,380.83 1,396.12 0.0M
2023-03-28 1,371.90 1,391.69 1,370.69 1,380.49 0.0M
2023-03-27 1,368.84 1,378.13 1,368.54 1,372.45 0.0M
2023-03-24 1,363.50 1,369.32 1,357.35 1,367.81 0.0M
2023-03-23 1,358.15 1,371.66 1,357.35 1,365.23 0.0M
2023-03-22 1,361.20 1,366.37 1,355.79 1,357.89 0.0M
2023-03-21 1,354.08 1,361.41 1,351.14 1,360.21 0.0M
2023-03-17 1,363.18 1,365.02 1,347.31 1,348.80 0.0M
2023-03-16 1,355.31 1,370.64 1,351.33 1,363.29 0.0M
2023-03-15 1,366.88 1,368.01 1,347.67 1,351.20 0.0M
2023-03-14 1,371.46 1,382.66 1,367.23 1,368.50 0.0M
2023-03-13 1,370.44 1,386.54 1,355.94 1,371.20 0.0M
2023-03-10 1,392.80 1,394.51 1,369.26 1,371.29 0.0M
2023-03-09 1,393.33 1,401.57 1,391.03 1,392.55 0.0M
2023-03-08 1,390.08 1,393.81 1,385.55 1,393.40 0.0M
2023-03-07 1,409.42 1,409.42 1,386.70 1,388.84 0.0M
2023-03-06 1,409.98 1,414.54 1,408.60 1,409.90 0.0M
2023-03-03 1,391.66 1,413.99 1,391.59 1,411.58 0.0M
2023-03-02 1,389.68 1,393.28 1,378.41 1,390.76 0.0M
2023-03-01 1,377.33 1,393.68 1,376.38 1,388.10 0.0M
2023-02-28 1,390.09 1,391.57 1,374.59 1,376.41 0.0M
2023-02-27 1,382.15 1,395.86 1,381.31 1,389.03 0.0M
2023-02-24 1,390.68 1,390.68 1,376.02 1,381.94 0.0M
2023-02-23 1,393.98 1,401.22 1,389.14 1,393.14 0.0M
2023-02-22 1,397.57 1,406.07 1,389.65 1,392.91 0.0M
2023-02-21 1,419.92 1,422.19 1,391.15 1,396.48 0.0M
2023-02-20 1,414.91 1,420.45 1,412.33 1,419.68 0.0M
2023-02-17 1,415.63 1,419.85 1,403.80 1,413.01 0.0M
2023-02-16 1,414.16 1,424.62 1,407.84 1,416.93 0.0M
2023-02-15 1,403.15 1,413.77 1,396.55 1,412.86 0.0M
2023-02-14 1,414.47 1,418.47 1,399.45 1,404.33 0.0M
2023-02-13 1,391.62 1,412.90 1,391.62 1,410.61 0.0M
2023-02-10 1,401.72 1,402.79 1,380.44 1,392.31 0.0M
2023-02-09 1,411.70 1,422.09 1,398.47 1,402.34 0.0M
2023-02-08 1,416.03 1,420.64 1,397.77 1,411.13 0.0M
2023-02-07 1,437.10 1,437.10 1,417.22 1,420.00 0.0M
2023-02-03 1,433.10 1,440.75 1,428.90 1,439.64 0.0M
2023-02-02 1,450.30 1,454.36 1,429.21 1,433.05 0.0M
2023-02-01 1,430.51 1,450.81 1,429.98 1,449.57 0.0M
2023-01-31 1,417.78 1,432.96 1,412.77 1,430.81 0.0M
2023-01-30 1,427.25 1,428.66 1,416.88 1,419.69 0.0M
2023-01-27 1,433.10 1,438.22 1,424.00 1,427.51 0.0M
2023-01-26 1,422.72 1,437.28 1,422.72 1,432.43 0.0M
2023-01-25 1,420.51 1,424.58 1,412.71 1,422.38 0.0M
2023-01-24 1,411.83 1,425.45 1,411.83 1,419.86 0.0M
2023-01-23 1,399.71 1,423.24 1,399.71 1,411.19 0.0M
2023-01-20 1,389.56 1,405.26 1,384.41 1,399.42 0.0M
2023-01-19 1,383.48 1,392.03 1,380.45 1,387.90 0.0M
2023-01-18 1,384.47 1,392.50 1,381.90 1,383.70 0.0M
2023-01-17 1,391.49 1,391.49 1,378.10 1,382.80 0.0M
2023-01-16 1,385.63 1,393.90 1,385.24 1,391.60 0.0M
2023-01-13 1,387.08 1,390.40 1,382.48 1,385.67 0.0M
2023-01-12 1,375.88 1,393.15 1,375.88 1,387.25 0.0M
2023-01-11 1,353.39 1,381.68 1,353.39 1,375.78 0.0M
2023-01-10 1,353.77 1,360.00 1,349.72 1,352.86 0.0M
2023-01-09 1,340.51 1,359.80 1,340.51 1,354.25 0.0M
2023-01-06 1,319.30 1,346.49 1,316.88 1,341.23 0.0M
2023-01-05 1,304.44 1,328.13 1,304.44 1,321.08 0.0M
2023-01-04 1,273.47 1,308.42 1,273.47 1,305.40 0.0M
2023-01-03 1,277.24 1,283.30 1,271.42 1,273.08 0.0M
2023-01-02 1,268.33 1,279.44 1,266.18 1,277.44 0.0M