Advertisement
기록 데이터
USDMXN - 미국 달러 대 멕시코 페소
20.30163
+0.03% +70.4 pips
20.30163
+0.03% +70.4 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 00:00 | 20.29459 | 20.34667 | 20.2672 | 20.30163 | +70.4 | +0.03% |
| Mar 27, 2025 00:00 | 20.25867 | 20.3689 | 20.12312 | 20.29409 | +354.2 | +0.17% |
| Mar 26, 2025 00:00 | 20.04413 | 20.26703 | 20.04331 | 20.25894 | +2148.1 | +1.06% |
| Mar 25, 2025 00:00 | 20.03961 | 20.12051 | 19.9557 | 20.04413 | +45.2 | +0.02% |
| Mar 24, 2025 00:00 | 20.21226 | 20.23914 | 20.02199 | 20.03941 | -1728.5 | -0.86% |
| Mar 21, 2025 00:00 | 20.13401 | 20.27493 | 20.13398 | 20.23053 | +965.2 | +0.48% |
| Mar 20, 2025 00:00 | 20.03385 | 20.26838 | 20.01945 | 20.14866 | +1148.1 | +0.57% |
| Mar 19, 2025 00:00 | 19.90835 | 20.08571 | 19.901 | 20.0363 | +1279.5 | +0.64% |
| Mar 18, 2025 00:00 | 19.96125 | 20.09576 | 19.90475 | 19.90834 | -529.1 | -0.27% |
| Mar 17, 2025 00:00 | 19.92744 | 19.96944 | 19.86513 | 19.96102 | +335.8 | +0.17% |
| Mar 16, 2025 00:00 | 19.89694 | 19.93152 | 19.88453 | 19.92763 | +306.9 | +0.15% |
| Mar 14, 2025 00:00 | 20.08511 | 20.11967 | 19.84506 | 19.93175 | -1533.6 | -0.77% |
| Mar 13, 2025 00:00 | 20.17333 | 20.19827 | 20.05826 | 20.08479 | -885.4 | -0.44% |
| Mar 12, 2025 00:00 | 20.27073 | 20.30514 | 20.15621 | 20.17331 | -974.2 | -0.48% |
| Mar 11, 2025 00:00 | 20.34796 | 20.40306 | 20.24558 | 20.27066 | -773.0 | -0.38% |
| Mar 10, 2025 00:00 | 20.26389 | 20.39557 | 20.18 | 20.34801 | +841.2 | +0.41% |
| Mar 09, 2025 00:00 | 20.23563 | 20.27615 | 20.23483 | 20.26338 | +277.5 | +0.14% |
| Mar 07, 2025 00:00 | 20.27968 | 20.33417 | 20.22762 | 20.25533 | -243.5 | -0.12% |
| Mar 06, 2025 00:00 | 20.37517 | 20.50197 | 20.21306 | 20.2796 | -955.7 | -0.47% |
| Mar 05, 2025 00:00 | 20.5485 | 20.66548 | 20.34399 | 20.40737 | -1411.3 | -0.69% |
| Mar 04, 2025 00:00 | 20.74215 | 20.9984 | 20.47161 | 20.54212 | -2000.3 | -0.97% |
| Mar 03, 2025 00:00 | 20.49747 | 20.74394 | 20.37219 | 20.74179 | +2443.2 | +1.18% |
| Feb 28, 2025 00:00 | 20.48113 | 20.64238 | 20.37579 | 20.539 | +578.7 | +0.28% |
| Feb 27, 2025 00:00 | 20.4178 | 20.54838 | 20.35732 | 20.49213 | +743.3 | +0.36% |
| Feb 26, 2025 00:00 | 20.47082 | 20.54728 | 20.28776 | 20.4179 | -529.2 | -0.26% |
| Feb 25, 2025 00:00 | 20.42752 | 20.54453 | 20.39109 | 20.46092 | +334.0 | +0.16% |
| Feb 24, 2025 00:00 | 20.38588 | 20.52398 | 20.34589 | 20.48075 | +948.7 | +0.46% |
| Feb 23, 2025 00:00 | 20.36242 | 20.39281 | 20.34316 | 20.38556 | +231.4 | +0.11% |
| Feb 21, 2025 00:00 | 20.31261 | 20.43537 | 20.29027 | 20.41449 | +1018.8 | +0.50% |
| Feb 20, 2025 00:00 | 20.46516 | 20.4722 | 20.2921 | 20.30921 | -1559.5 | -0.77% |
| Feb 19, 2025 00:00 | 20.2522 | 20.47636 | 20.19953 | 20.46488 | +2126.8 | +1.04% |
| Feb 18, 2025 00:00 | 20.26718 | 20.33419 | 20.20305 | 20.25219 | -149.9 | -0.07% |
| Feb 17, 2025 00:00 | 20.31597 | 20.42762 | 20.26284 | 20.28561 | -303.6 | -0.15% |
| Feb 16, 2025 00:00 | 20.29025 | 20.32472 | 20.26985 | 20.31598 | +257.3 | +0.13% |
| Feb 14, 2025 00:00 | 20.42245 | 20.43591 | 20.26059 | 20.29221 | -1302.4 | -0.64% |
| Feb 13, 2025 00:00 | 20.52943 | 20.6473 | 20.39134 | 20.42209 | -1073.4 | -0.53% |
| Feb 12, 2025 00:00 | 20.54996 | 20.6278 | 20.43564 | 20.54553 | -44.3 | -0.02% |
| Feb 11, 2025 00:00 | 20.59228 | 20.6587 | 20.50043 | 20.5504 | -418.8 | -0.20% |
| Feb 10, 2025 00:00 | 20.61706 | 20.70001 | 20.54954 | 20.6275 | +104.4 | +0.05% |
| Feb 09, 2025 00:00 | 20.61706 | 20.64079 | 20.59621 | 20.60177 | -152.9 | -0.07% |
| Feb 07, 2025 00:00 | 20.43873 | 20.62278 | 20.42899 | 20.55518 | +1164.5 | +0.57% |
| Feb 06, 2025 00:00 | 20.56485 | 20.65251 | 20.41556 | 20.45476 | -1100.9 | -0.54% |
| Feb 05, 2025 00:00 | 20.47107 | 20.71319 | 20.46421 | 20.58297 | +1119.0 | +0.54% |
| Feb 04, 2025 00:00 | 20.32724 | 20.59185 | 20.31264 | 20.517 | +1897.6 | +0.92% |
| Feb 03, 2025 00:00 | 21.17169 | 21.29237 | 20.30342 | 20.38954 | -7821.5 | -3.84% |
| Feb 02, 2025 00:00 | 21.17481 | 21.24184 | 21.12498 | 21.1717 | -31.1 | -0.01% |
| Jan 31, 2025 00:00 | 20.70863 | 20.76145 | 20.45668 | 20.64898 | -596.5 | -0.29% |
| Jan 30, 2025 00:00 | 20.51318 | 20.75608 | 20.40064 | 20.67715 | +1639.7 | +0.79% |
| Jan 29, 2025 00:00 | 20.55652 | 20.66447 | 20.46822 | 20.51318 | -433.4 | -0.21% |
| Jan 28, 2025 00:00 | 20.75338 | 20.78186 | 20.50757 | 20.55428 | -1991.0 | -0.97% |
| Jan 27, 2025 00:00 | 20.36807 | 20.75568 | 20.34276 | 20.75352 | +3854.5 | +1.86% |
| Jan 26, 2025 00:00 | 20.36806 | 20.51611 | 20.34275 | 20.43783 | +697.7 | +0.34% |
| Jan 24, 2025 00:00 | 20.37886 | 20.3888 | 20.13235 | 20.26135 | -1175.1 | -0.58% |
| Jan 23, 2025 00:00 | 20.49358 | 20.56245 | 20.27484 | 20.37906 | -1145.2 | -0.56% |
| Jan 22, 2025 00:00 | 20.58873 | 20.67452 | 20.45978 | 20.50121 | -875.2 | -0.43% |
| Jan 21, 2025 00:00 | 20.50312 | 20.7954 | 20.47828 | 20.66618 | +1630.6 | +0.79% |
| Jan 20, 2025 00:00 | 20.7381 | 20.89465 | 20.43937 | 20.50316 | -2349.4 | -1.15% |
| Jan 19, 2025 00:00 | 20.74338 | 20.80689 | 20.67819 | 20.78504 | +416.6 | +0.20% |
| Jan 17, 2025 00:00 | 20.83071 | 20.93880000000001 | 20.6625 | 20.7727 | -580.1 | -0.28% |
| Jan 16, 2025 00:00 | 20.44765 | 20.85111 | 20.44765 | 20.83492 | +3872.7 | +1.86% |
| Jan 15, 2025 00:00 | 20.51879 | 20.56247 | 20.37223 | 20.45849 | -603.0 | -0.29% |
| Jan 14, 2025 00:00 | 20.61745 | 20.67575 | 20.45102 | 20.51864 | -988.1 | -0.48% |
| Jan 13, 2025 00:00 | 20.70813 | 20.86652 | 20.57834 | 20.61821 | -899.2 | -0.44% |
| Jan 12, 2025 00:00 | 20.6762 | 20.74397 | 20.67591 | 20.70822 | +320.2 | +0.15% |
| Jan 10, 2025 00:00 | 20.51262 | 20.74901 | 20.47871 | 20.7275 | +2148.8 | +1.04% |
| Jan 09, 2025 00:00 | 20.41613 | 20.52336 | 20.39793 | 20.51258 | +964.5 | +0.47% |
| Jan 08, 2025 00:00 | 20.33214 | 20.52906 | 20.31196 | 20.41628 | +841.4 | +0.41% |
| Jan 07, 2025 00:00 | 20.33684 | 20.39585 | 20.26205 | 20.33199 | -48.5 | -0.02% |
| Jan 06, 2025 00:00 | 20.62274 | 20.66442 | 20.24281 | 20.33877 | -2839.7 | -1.40% |
| Jan 05, 2025 00:00 | 20.59022 | 20.63368 | 20.58953 | 20.62275 | +325.3 | +0.16% |
| Jan 03, 2025 00:00 | 20.59666 | 20.70309 | 20.51963 | 20.64862 | +519.6 | +0.25% |
| Jan 02, 2025 00:00 | 20.83791 | 20.86408 | 20.57481 | 20.59609 | -2418.2 | -1.17% |
| Jan 01, 2025 00:00 | 20.79309 | 20.84456 | 20.78485 | 20.83753 | +444.4 | +0.21% |
| Dec 31, 2024 00:00 | 20.64648 | 20.90595 | 20.64262 | 20.88691 | +2404.3 | +1.15% |
| Dec 30, 2024 00:00 | 20.31735 | 20.69045 | 20.315 | 20.64613 | +3287.8 | +1.59% |
| Dec 29, 2024 00:00 | 20.27879 | 20.3277 | 20.26815 | 20.31744 | +386.5 | +0.19% |
| Dec 27, 2024 00:00 | 20.21737 | 20.4029 | 20.19488 | 20.33163 | +1142.6 | +0.56% |
| Dec 26, 2024 00:00 | 20.15997 | 20.23398 | 20.13095 | 20.21719 | +572.2 | +0.28% |
| Dec 25, 2024 00:00 | 20.1494 | 20.16855 | 20.13324 | 20.15947 | +100.7 | +0.05% |
| Dec 24, 2024 00:00 | 20.15666 | 20.21274 | 20.12182 | 20.18869 | +320.3 | +0.16% |
| Dec 23, 2024 00:00 | 20.06528 | 20.26303 | 20.05308 | 20.18163 | +1163.5 | +0.58% |
| Dec 22, 2024 00:00 | 20.03705 | 20.09149 | 20.03284 | 20.06465 | +276.0 | +0.14% |
| Dec 20, 2024 00:00 | 20.34883 | 20.36681 | 20.02039 | 20.07345 | -2753.8 | -1.37% |
| Dec 19, 2024 00:00 | 20.38606 | 20.50535 | 20.28838 | 20.34932 | -367.4 | -0.18% |
| Dec 18, 2024 00:00 | 20.17651 | 20.42367 | 20.07086 | 20.38757 | +2110.6 | +1.04% |
| Dec 17, 2024 00:00 | 20.13789 | 20.28763 | 20.09775 | 20.17682 | +389.3 | +0.19% |
| Dec 16, 2024 00:00 | 20.10932 | 20.20806 | 20.09957 | 20.13817 | +288.5 | +0.14% |
| Dec 15, 2024 00:00 | 20.09145 | 20.13205 | 20.09145 | 20.10926 | +178.1 | +0.09% |
| Dec 13, 2024 00:00 | 20.20258 | 20.26391 | 20.10927 | 20.14821 | -543.7 | -0.27% |
| Dec 12, 2024 00:00 | 20.19522 | 20.23315 | 20.13345 | 20.20278 | +75.6 | +0.04% |
| Dec 11, 2024 00:00 | 20.11715 | 20.1615 | 20.0986 | 20.126 | +88.5 | +0.04% |
| Dec 10, 2024 00:00 | 20.24954 | 20.32692 | 20.1443 | 20.16591 | -836.3 | -0.41% |
| Dec 09, 2024 00:00 | 20.17256 | 20.25965 | 20.11026 | 20.24936 | +768.0 | +0.38% |
| Dec 08, 2024 00:00 | 20.16803 | 20.18391 | 20.16375 | 20.17147 | +34.4 | +0.02% |
| Dec 05, 2024 00:00 | 20.3134 | 20.31349 | 20.16201 | 20.20319 | -1102.1 | -0.55% |
| Dec 04, 2024 00:00 | 20.31672 | 20.38173 | 20.25511 | 20.31298 | -37.4 | -0.02% |
| Dec 03, 2024 00:00 | 20.3566 | 20.40097 | 20.28711 | 20.31673 | -398.7 | -0.20% |
| Dec 02, 2024 00:00 | 20.38219 | 20.60068 | 20.36051 | 20.41125 | +290.6 | +0.14% |
| Dec 01, 2024 00:00 | 20.34584 | 20.40537 | 20.33175 | 20.38184 | +360.0 | +0.18% |
| Nov 28, 2024 00:00 | 20.60214 | 20.60329 | 20.20111 | 20.44895 | -1531.9 | -0.75% |
분석 USDMXN
USDMXN 통화 - 실시간 USDMXN 통화 차트 및 실적.
변동성USDMXN - USDMXN 실시간 통화 변동성 분석입니다.
USDMXN 상관 관계 - USDMXN 실시간 통화 상관 관계 분석
USDMXN 인디케이터 - USDMXN 실시간 표시기.
USDMXN 패턴 - USDMXN 실시간 가격 패턴.
