Value GF (VALUEGFO)

VALUEGFO
🏛️ 멕시코 →
73.00
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
2021-12-31 118.62 125.00 118.62 125.00 0.0M
2021-12-30 109.00 119.89 109.00 118.62 0.0M
2021-12-29 109.00 110.55 108.68 109.00 0.9M
2021-12-28 110.75 110.75 110.75 110.75 2.6M
2021-12-27 123.00 123.00 115.00 115.00 0.0M
2021-12-24 127.39 127.39 123.89 123.99 0.0M
2021-12-23 112.75 129.99 112.75 129.99 0.9M
2021-12-22 106.00 115.50 104.01 114.74 0.0M
2021-12-21 110.00 110.00 106.13 107.00 1.3M
2021-12-20 99.09 110.00 99.09 110.00 1.7M
2021-12-17 107.01 107.01 95.00 95.18 2.4M
2021-12-16 110.00 110.00 109.99 110.00 2.6M
2021-12-15 100.54 110.00 100.54 110.00 1.9M
2021-12-14 103.03 106.00 103.03 104.63 0.0M
2021-12-13 104.16 107.00 99.00 107.00 0.4M
2021-12-10 108.34 108.34 98.61 104.16 1.1M
2021-12-09 117.00 120.00 103.79 103.80 0.4M
2021-12-08 123.49 132.00 119.15 121.19 0.2M
2021-12-07 135.36 136.54 122.00 123.48 0.0M
2021-12-06 140.16 142.50 131.55 142.48 1.2M
2021-12-03 121.81 144.50 115.66 144.47 1.1M
2021-12-02 108.61 126.00 107.61 125.66 0.9M
2021-12-01 113.15 115.00 108.10 114.32 0.0M
2021-11-30 104.00 120.00 102.00 119.10 1.5M
2021-11-29 100.00 100.01 98.00 100.01 0.4M
2021-11-26 102.00 102.00 100.00 100.00 0.0M
2021-11-25 103.16 105.00 99.75 100.19 0.0M
2021-11-24 102.20 105.50 102.20 105.00 0.0M
2021-11-23 98.04 104.00 97.50 104.00 0.2M
2021-11-22 101.48 101.48 101.48 101.48 0.0M
2021-11-19 101.86 105.00 99.01 103.39 0.7M
2021-11-18 98.80 104.00 98.80 104.00 0.0M
2021-11-17 101.83 103.99 100.33 103.99 0.0M
2021-11-16 100.55 103.98 93.41 103.92 0.2M
2021-11-12 101.70 105.00 101.45 102.38 0.0M
2021-11-11 98.00 105.00 97.01 101.70 0.1M
2021-11-10 93.00 101.00 92.02 97.01 0.0M
2021-11-09 95.00 95.00 93.85 93.85 0.0M
2021-11-05 94.00 94.00 93.95 93.95 0.0M
2021-11-04 93.93 95.00 93.93 95.00 0.0M
2021-11-03 93.93 93.93 93.93 93.93 0.0M
2021-11-01 98.01 98.01 96.33 96.90 0.1M
2021-10-29 95.00 100.00 93.49 99.53 0.1M
2021-10-28 94.50 99.95 93.99 96.11 0.0M
2021-10-27 91.00 91.01 90.50 91.01 0.0M
2021-10-22 92.01 92.50 90.50 92.50 0.0M
2021-10-21 92.65 92.65 88.02 90.50 0.4M
2021-10-20 92.65 92.65 92.65 92.65 0.0M
2021-10-19 93.45 93.45 93.45 93.45 0.0M
2021-10-18 95.00 95.00 94.70 94.70 0.0M
2021-10-15 93.00 95.21 93.00 95.21 0.0M
2021-10-14 92.01 92.20 92.00 92.20 0.0M
2021-10-13 92.50 93.30 92.31 92.96 0.0M
2021-10-12 93.30 93.30 93.00 93.17 0.0M
2021-10-11 95.00 95.00 92.60 93.51 0.0M
2021-10-08 93.50 95.01 92.20 92.73 0.0M
2021-10-07 93.07 94.00 93.07 93.50 0.0M
2021-10-06 94.84 94.86 94.84 94.86 0.0M
2021-10-05 95.01 95.01 93.00 94.85 0.0M
2021-10-04 100.00 100.00 95.53 96.00 0.0M
2021-10-01 99.50 99.50 97.00 99.00 0.0M
2021-09-30 91.01 99.51 91.01 99.50 0.0M
2021-09-29 92.75 93.10 92.75 93.10 0.0M
2021-09-24 95.00 95.96 95.00 95.61 0.0M
2021-09-23 96.91 96.91 95.00 95.96 0.0M
2021-09-22 97.63 97.63 95.00 96.93 0.0M
2021-09-21 107.79 107.79 95.00 102.67 0.0M
2021-09-20 96.00 112.45 93.15 112.07 0.2M
2021-09-17 96.75 103.00 91.00 98.50 0.5M
2021-09-15 90.00 98.00 90.00 97.38 0.0M
2021-09-14 93.50 93.50 89.04 90.11 0.0M
2021-09-13 85.80 96.50 85.50 96.23 0.0M
2021-09-10 86.59 86.78 86.01 86.13 0.0M
2021-09-09 86.59 86.59 86.59 86.59 0.0M
2021-09-08 85.75 87.50 85.75 87.00 0.0M
2021-09-07 86.00 87.15 86.00 87.00 0.0M
2021-09-06 85.00 88.00 85.00 87.75 0.0M
2021-09-03 87.74 87.74 86.50 86.50 0.0M
2021-09-02 86.00 87.70 86.00 87.39 0.0M
2021-09-01 86.00 87.85 82.50 87.36 1.6M
2021-08-31 86.00 87.99 86.00 87.92 0.0M
2021-08-30 87.00 87.50 85.50 87.40 0.0M
2021-08-27 86.02 89.00 85.00 87.44 0.0M
2021-08-26 85.00 89.80 85.00 87.71 0.0M
2021-08-25 84.05 88.53 84.05 88.50 0.0M
2021-08-24 84.05 87.97 84.05 87.97 0.0M
2021-08-23 83.20 87.75 83.20 87.75 0.0M
2021-08-20 85.02 86.98 82.20 85.00 0.0M
2021-08-19 87.01 87.05 86.00 86.50 0.0M
2021-08-18 87.20 88.88 87.20 88.61 0.0M
2021-08-17 87.00 89.03 87.00 88.95 0.0M
2021-08-16 89.46 89.89 87.00 89.04 0.0M
2021-08-13 87.00 89.48 87.00 89.02 0.0M
2021-08-12 88.00 89.80 85.00 88.71 0.0M
2021-08-11 82.17 90.00 76.75 88.79 1.8M
2021-08-10 81.29 86.85 81.28 85.00 0.0M
2021-08-09 82.01 82.01 69.75 79.68 2.2M
2021-08-06 89.90 90.20 80.11 80.15 1.3M
2021-08-05 90.63 91.99 85.40 89.90 0.0M
2021-08-04 87.53 90.93 87.53 89.89 0.0M
2021-08-03 83.10 90.93 75.01 84.82 2.2M
2021-08-02 81.55 90.93 79.00 80.81 0.0M
2021-07-30 90.99 93.63 75.90 75.98 1.9M
2021-07-29 92.49 92.49 86.30 86.66 0.1M
2021-07-28 93.50 95.00 90.00 91.49 0.0M
2021-07-27 94.14 94.15 91.00 91.77 0.0M
2021-07-26 94.29 96.49 92.00 94.44 0.0M
2021-07-23 97.69 97.69 93.49 94.45 0.0M
2021-07-22 97.88 97.88 95.92 96.47 0.0M
2021-07-21 95.94 97.94 95.94 96.72 0.0M
2021-07-20 93.62 97.75 93.50 93.50 0.0M
2021-07-19 94.00 98.00 93.10 93.10 0.0M
2021-07-16 95.01 97.00 89.00 90.52 0.0M
2021-07-15 96.72 98.50 96.00 98.02 0.0M
2021-07-14 97.00 99.00 97.00 98.50 0.0M
2021-07-13 99.90 99.90 97.48 99.40 0.0M
2021-07-12 99.93 99.93 95.00 97.00 0.0M
2021-07-09 100.00 102.89 92.85 95.15 0.0M
2021-07-08 107.15 112.00 100.00 100.30 0.5M
2021-07-07 115.00 115.00 109.00 112.78 0.0M
2021-07-06 125.00 125.00 116.00 116.00 0.0M
2021-07-05 129.00 130.00 117.01 120.15 0.0M
2021-07-02 126.97 126.97 126.97 126.97 1.4M
2021-06-30 130.98 131.23 128.03 128.50 0.0M
2021-06-29 133.19 133.19 124.01 129.48 0.5M
2021-06-28 130.06 138.60 128.61 130.84 2.1M
2021-06-25 127.02 140.00 127.02 132.00 1.9M
2021-06-24 125.00 142.00 123.26 129.99 1.8M
2021-06-23 123.99 143.30 122.00 129.26 1.1M
2021-06-22 119.51 130.00 112.05 129.33 1.0M
2021-06-21 120.03 123.99 120.03 123.99 0.0M
2021-06-18 124.00 145.50 121.00 126.34 1.5M
2021-06-17 124.00 127.89 115.52 126.67 0.0M
2021-06-16 128.00 128.00 111.16 124.00 0.0M
2021-06-15 109.02 130.00 108.00 129.97 1.6M
2021-06-14 109.26 115.00 105.00 114.39 0.0M
2021-06-11 97.76 115.00 97.76 115.00 0.0M
2021-06-10 95.50 103.01 95.50 102.90 0.0M
2021-06-09 96.80 108.00 95.10 100.01 0.0M
2021-06-08 94.95 97.00 93.15 94.03 0.0M
2021-06-07 94.25 94.25 93.05 93.05 0.0M
2021-06-04 96.00 96.00 93.52 93.52 0.0M
2021-06-03 93.10 94.79 93.10 94.79 0.0M
2021-06-02 94.00 97.00 93.60 93.60 0.0M
2021-06-01 94.60 95.00 93.05 94.70 0.0M
2021-05-31 95.02 97.00 93.05 93.05 0.0M
2021-05-28 94.75 97.50 92.20 94.99 0.0M
2021-05-27 94.00 97.00 92.20 92.82 0.0M
2021-05-26 92.17 92.17 92.17 92.17 0.0M
2021-05-21 94.80 94.80 94.80 94.80 0.0M
2021-05-20 93.08 93.30 93.08 93.30 0.0M
2021-05-19 94.50 94.50 93.05 93.05 0.0M
2021-05-18 93.00 94.95 93.00 94.50 0.0M
2021-05-17 92.52 92.52 88.91 92.17 0.0M
2021-05-14 94.50 94.50 93.40 93.58 0.0M
2021-05-13 93.50 94.00 93.50 93.85 0.0M
2021-05-12 93.05 95.00 92.50 92.50 0.0M
2021-05-11 96.01 96.01 93.20 95.00 0.0M
2021-05-10 98.21 99.00 96.01 96.08 0.0M
2021-05-07 99.66 100.00 97.11 99.70 0.0M
2021-05-06 93.10 102.00 93.10 99.66 0.0M
2021-05-05 98.00 98.30 96.10 97.98 0.0M
2021-05-04 95.00 98.99 94.70 97.98 0.0M
2021-05-03 94.00 98.00 93.60 94.03 0.0M
2021-04-30 97.01 99.86 90.01 92.93 0.0M
2021-04-29 96.61 100.00 95.11 95.11 0.0M
2021-04-28 100.00 100.00 95.00 96.67 0.0M
2021-04-27 101.81 101.81 99.35 100.00 0.0M
2021-04-26 106.00 106.00 102.70 103.89 0.0M
2021-04-23 98.31 108.50 98.31 108.46 0.5M
2021-04-22 98.00 102.00 98.00 101.48 0.0M
2021-04-21 95.15 102.00 95.15 102.00 0.0M
2021-04-20 95.10 99.46 95.10 98.30 0.0M
2021-04-19 96.50 101.00 93.85 99.46 0.0M
2021-04-16 99.47 101.75 96.93 98.78 0.0M
2021-04-15 98.82 102.00 93.81 101.73 0.0M
2021-04-14 90.00 102.00 89.10 98.74 0.0M
2021-04-13 88.00 95.10 88.00 92.31 0.1M
2021-04-12 85.20 93.99 85.20 92.00 0.2M
2021-04-09 91.00 91.30 82.50 82.58 0.2M
2021-04-08 93.91 93.91 89.22 89.98 0.0M
2021-04-07 93.50 94.00 93.50 93.90 0.0M
2021-04-06 93.87 93.87 93.00 93.00 0.0M
2021-04-05 93.10 96.50 92.01 92.33 0.3M
2021-03-31 94.10 94.90 94.00 94.01 0.0M
2021-03-30 95.40 95.40 91.50 93.10 0.0M
2021-03-29 95.45 95.45 93.05 93.05 0.0M
2021-03-26 98.20 98.20 91.20 91.29 0.0M
2021-03-25 99.00 99.00 94.00 94.67 0.0M
2021-03-24 102.80 102.80 94.06 94.30 0.0M
2021-03-23 108.17 109.90 97.00 97.99 0.0M
2021-03-22 109.50 109.50 104.27 106.51 0.3M
2021-03-19 108.50 113.95 104.48 112.68 0.1M
2021-03-18 104.50 118.30 98.11 115.14 0.3M
2021-03-17 91.00 107.75 89.13 107.16 0.2M
2021-03-16 92.38 94.56 90.79 93.82 0.3M
2021-03-12 91.00 92.98 90.10 91.41 0.2M
2021-03-11 91.00 93.00 89.96 92.97 0.3M
2021-03-10 85.60 92.10 85.60 91.94 0.3M
2021-03-09 83.37 88.90 80.83 88.11 0.5M
2021-03-08 85.00 87.24 80.50 85.08 1.6M
2021-03-05 78.01 87.00 68.00 84.71 1.6M
2021-03-04 82.00 92.02 73.17 75.23 1.6M
2021-03-03 82.11 89.98 74.20 80.68 1.6M
2021-03-02 94.00 102.00 82.05 82.08 1.6M
2021-03-01 96.05 102.00 92.05 92.26 1.4M
2021-02-26 99.90 99.90 91.00 91.48 0.0M
2021-02-25 104.40 104.40 101.01 103.00 0.0M
2021-02-24 104.88 104.88 104.88 104.88 0.0M
2021-02-23 100.95 103.80 100.00 101.65 0.3M
2021-02-22 98.37 106.75 98.37 106.00 0.0M
2021-02-19 99.99 104.50 98.02 98.36 0.0M
2021-02-18 92.00 100.00 92.00 99.54 0.0M
2021-02-17 97.51 98.99 91.05 91.07 0.3M
2021-02-16 95.45 99.00 93.99 99.00 0.0M
2021-02-15 105.95 105.95 90.85 90.91 1.0M
2021-02-12 103.51 105.50 102.50 102.84 0.0M
2021-02-11 106.28 107.80 104.51 106.50 0.0M
2021-02-10 106.70 107.95 106.10 106.20 0.0M
2021-02-09 107.03 109.00 103.85 105.03 0.1M
2021-02-08 106.00 108.99 104.00 107.15 0.1M
2021-02-05 106.01 107.00 103.00 103.38 0.1M
2021-02-04 102.37 109.19 102.02 108.07 0.1M
2021-02-03 107.95 107.95 100.00 102.70 0.6M
2021-02-02 103.14 107.95 102.77 104.51 0.1M
2021-01-29 107.00 108.75 100.00 103.14 0.2M
2021-01-28 109.00 111.90 102.18 103.59 0.2M
2021-01-27 111.76 115.00 100.50 104.11 1.2M
2021-01-26 115.90 116.00 108.00 109.56 0.8M
2021-01-25 105.00 113.00 105.00 111.80 1.5M
2021-01-22 110.00 110.00 100.50 100.51 1.5M
2021-01-21 112.90 116.40 109.50 113.00 0.0M
2021-01-19 111.00 111.00 110.90 111.00 1.5M
2021-01-18 111.30 116.80 111.29 116.80 0.0M
2021-01-15 109.01 112.90 106.01 106.02 1.5M
2021-01-14 110.00 119.90 106.50 106.50 0.5M
2021-01-13 120.75 124.90 109.00 109.30 0.0M
2021-01-12 125.00 126.40 115.00 115.00 2.5M
2021-01-11 126.64 126.64 117.64 120.40 1.5M