기록 데이터
USDMXN - 미국 달러 대 멕시코 페소
20.07345
-1.37% -2753.8 pips
20.07345
-1.37% -2753.8 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| 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% |
| Nov 27, 2024 00:00 | 20.66523 | 20.78112 | 20.52831 | 20.60235 | -628.8 | -0.31% |
| Nov 26, 2024 00:00 | 20.68768 | 20.70239 | 20.6258 | 20.66646 | -212.2 | -0.10% |
| Nov 25, 2024 00:00 | 20.40998 | 20.65448 | 20.22995 | 20.58785 | +1778.7 | +0.86% |
| Nov 24, 2024 00:00 | 20.3309 | 20.37053 | 20.32846 | 20.3548 | +239.0 | +0.12% |
| Nov 21, 2024 00:00 | 20.28119 | 20.46309 | 20.2605 | 20.42233 | +1411.4 | +0.69% |
| Nov 20, 2024 00:00 | 20.11014 | 20.33076 | 20.09499 | 20.28063 | +1704.9 | +0.84% |
| Nov 19, 2024 00:00 | 20.21378 | 20.34174 | 20.0629 | 20.11003 | -1037.5 | -0.52% |
| Nov 18, 2024 00:00 | 20.36101 | 20.44408 | 20.193 | 20.21354 | -1474.7 | -0.73% |
| Nov 17, 2024 00:00 | 20.33807 | 20.37452 | 20.31483 | 20.36666 | +285.9 | +0.14% |
| Nov 14, 2024 00:00 | 20.52991 | 20.67175 | 20.38155 | 20.4536 | -763.1 | -0.37% |
| Nov 13, 2024 00:00 | 20.59235 | 20.65557 | 20.43188 | 20.53011 | -622.4 | -0.30% |
| Nov 12, 2024 00:00 | 20.35273 | 20.69859 | 20.35167 | 20.59218 | +2394.5 | +1.16% |
| Nov 11, 2024 00:00 | 20.36188 | 20.57559 | 20.32295 | 20.3527 | -91.8 | -0.05% |
| Nov 10, 2024 00:00 | 20.1098 | 20.17017 | 20.09232 | 20.13593 | +261.3 | +0.13% |
| Nov 08, 2024 00:00 | 19.7905 | 20.27266 | 19.7604 | 20.1609 | +3704.0 | +1.84% |
| Nov 07, 2024 00:00 | 20.17394 | 20.20401 | 19.7481 | 19.79333 | -3806.1 | -1.92% |
| Nov 06, 2024 00:00 | 20.3291 | 20.80569 | 19.99883 | 20.16727 | -1618.3 | -0.80% |
| Nov 05, 2024 00:00 | 20.10851 | 20.35437 | 20.0245 | 20.13876 | +302.5 | +0.15% |
| Nov 04, 2024 00:00 | 20.09264 | 20.16781 | 19.9443 | 20.0941 | +14.6 | +0.01% |
| Nov 03, 2024 00:00 | 20.09374 | 20.13397 | 20.07843 | 20.08309 | -106.5 | -0.05% |
| Nov 01, 2024 00:00 | 20.05069 | 20.2937 | 19.909 | 20.24045 | +1897.6 | +0.94% |
| Oct 31, 2024 00:00 | 20.1595 | 20.1855 | 19.9712 | 20.05008 | -1094.2 | -0.55% |
| Oct 30, 2024 00:00 | 20.0466 | 20.22494 | 19.99 | 20.16231 | +1157.1 | +0.57% |
| Oct 29, 2024 00:00 | 20.0173 | 20.0933 | 19.9461 | 20.05231 | +350.1 | +0.17% |
| Oct 28, 2024 00:00 | 19.94175 | 20.09274 | 19.9362 | 20.02873 | +869.8 | +0.43% |
| Oct 27, 2024 00:00 | 19.9422 | 19.98173 | 19.89026 | 19.95201 | +98.1 | +0.05% |
| Oct 25, 2024 00:00 | 19.82478 | 20.01515 | 19.7574 | 19.9719 | +1471.2 | +0.74% |
| Oct 24, 2024 00:00 | 19.8241 | 19.89482 | 19.7376 | 19.82367 | -4.3 | +0.00% |
| Oct 23, 2024 00:00 | 19.9372 | 20.09301 | 19.8006 | 19.83242 | -1047.8 | -0.53% |
| Oct 22, 2024 00:00 | 19.95254 | 19.9703 | 19.7549 | 19.9361 | -164.4 | -0.08% |
| Oct 21, 2024 00:00 | 19.86842 | 20.0743 | 19.867 | 19.96656 | +981.4 | +0.49% |
| Oct 20, 2024 00:00 | 19.83727 | 19.8705 | 19.82952 | 19.86845 | +311.8 | +0.16% |
| Oct 18, 2024 00:00 | 19.81576 | 19.9064 | 19.6367 | 19.8653 | +495.4 | +0.25% |
| Oct 17, 2024 00:00 | 19.91199 | 20.02656 | 19.81246 | 19.82068 | -913.1 | -0.46% |
| Oct 16, 2024 00:00 | 19.714 | 19.9556 | 19.6624 | 19.90798 | +1939.8 | +0.97% |
| Oct 15, 2024 00:00 | 19.4224 | 19.75763 | 19.3737 | 19.70977 | +2873.7 | +1.46% |
| Oct 14, 2024 00:00 | 19.30369 | 19.43444 | 19.2225 | 19.42171 | +1180.2 | +0.61% |
| Oct 13, 2024 00:00 | 19.30258 | 19.31611 | 19.2884 | 19.30207 | -5.1 | +0.00% |
| Oct 11, 2024 00:00 | 19.4374 | 19.5435 | 19.2474 | 19.2662 | -1712.0 | -0.89% |
| Oct 10, 2024 00:00 | 19.46696 | 19.61723 | 19.41653 | 19.45272 | -142.4 | -0.07% |
| Oct 09, 2024 00:00 | 19.34976 | 19.50042 | 19.31844 | 19.46766 | +1179.0 | +0.61% |
| Oct 08, 2024 00:00 | 19.28525 | 19.44805 | 19.2096 | 19.35495 | +697.0 | +0.36% |
| Oct 07, 2024 00:00 | 19.27557 | 19.4273 | 19.1784 | 19.28502 | +94.5 | +0.05% |
| Oct 06, 2024 00:00 | 19.2697 | 19.28443 | 19.23069 | 19.27574 | +60.4 | +0.03% |
| Oct 04, 2024 00:00 | 19.34519 | 19.39143 | 19.0967 | 19.2675 | -776.9 | -0.40% |
| Oct 03, 2024 00:00 | 19.42014 | 19.56938 | 19.28986 | 19.34818 | -719.6 | -0.37% |
| Oct 02, 2024 00:00 | 19.62982 | 19.66374 | 19.33813 | 19.42014 | -2096.8 | -1.08% |
| Oct 01, 2024 00:00 | 19.67476 | 19.8288 | 19.57955 | 19.63113 | -436.3 | -0.22% |
| Sep 30, 2024 00:00 | 19.64528 | 19.7398 | 19.55039 | 19.67471 | +294.3 | +0.15% |
| Sep 29, 2024 00:00 | 19.65 | 19.71317 | 19.62678 | 19.64638 | -36.2 | -0.02% |
| Sep 27, 2024 00:00 | 19.61592 | 19.75558 | 19.5152 | 19.6884 | +724.8 | +0.37% |
| Sep 26, 2024 00:00 | 19.6368 | 19.75017 | 19.4525 | 19.61642 | -203.8 | -0.10% |
| Sep 25, 2024 00:00 | 19.31923 | 19.68105 | 19.2975 | 19.6366 | +3173.7 | +1.62% |
| Sep 24, 2024 00:00 | 19.42658 | 19.44116 | 19.23483 | 19.32326 | -1033.2 | -0.53% |
| Sep 23, 2024 00:00 | 19.38334 | 19.50211 | 19.30019 | 19.42671 | +433.7 | +0.22% |
| Sep 22, 2024 00:00 | 19.38257 | 19.40549 | 19.37637 | 19.3834 | +8.3 | +0.00% |
| Sep 20, 2024 00:00 | 19.30844 | 19.4863 | 19.247 | 19.4019 | +934.6 | +0.48% |
| Sep 19, 2024 00:00 | 19.23006 | 19.39925 | 19.1272 | 19.2998 | +697.4 | +0.36% |
| Sep 18, 2024 00:00 | 19.11627 | 19.38229 | 19.0516 | 19.23638 | +1201.1 | +0.62% |
| Sep 17, 2024 00:00 | 19.21614 | 19.40425 | 19.07596 | 19.12264 | -935.0 | -0.49% |
| Sep 16, 2024 00:00 | 19.15844 | 19.38784 | 19.15715 | 19.2184 | +599.6 | +0.31% |
| Sep 15, 2024 00:00 | 19.19529 | 19.20445 | 19.15744 | 19.1581 | -371.9 | -0.19% |
| Sep 13, 2024 00:00 | 19.5205 | 19.56497 | 19.17841 | 19.1923 | -3282.0 | -1.71% |
| Sep 12, 2024 00:00 | 19.80222 | 19.84298 | 19.448 | 19.5207 | -2815.2 | -1.44% |
| Sep 11, 2024 00:00 | 20.08923 | 20.14327 | 19.7325 | 19.80291 | -2863.2 | -1.45% |
| Sep 10, 2024 00:00 | 19.8822 | 20.133 | 19.8669 | 20.081 | +1988.0 | +0.99% |
| Sep 09, 2024 00:00 | 19.9442 | 20.01119 | 19.7955 | 19.89136 | -528.4 | -0.27% |
| Sep 08, 2024 00:00 | 19.90994 | 19.9931 | 19.90994 | 19.95696 | +470.2 | +0.24% |
| Sep 06, 2024 00:00 | 19.8748 | 20.09313 | 19.7452 | 19.9673 | +925.0 | +0.46% |
| Sep 05, 2024 00:00 | 19.95109 | 20.14726 | 19.84027 | 19.89044 | -606.5 | -0.30% |
| Sep 04, 2024 00:00 | 19.79736 | 19.95632 | 19.6602 | 19.9316 | +1342.4 | +0.67% |
| Sep 03, 2024 00:00 | 19.84784 | 19.98263 | 19.7136 | 19.79659 | -512.5 | -0.26% |
| Sep 02, 2024 00:00 | 19.71944 | 19.85677 | 19.62078 | 19.85284 | +1334.0 | +0.67% |
| Aug 30, 2024 00:00 | 19.84215 | 19.86954 | 19.6071 | 19.7114 | -1307.5 | -0.66% |
| Aug 29, 2024 00:00 | 19.6644 | 19.95566 | 19.5539 | 19.8342 | +1698.0 | +0.86% |
| Aug 28, 2024 00:00 | 19.7719 | 19.784 | 19.4097 | 19.67261 | -992.9 | -0.50% |
| Aug 27, 2024 00:00 | 19.38629 | 19.79319 | 19.3368 | 19.782 | +3957.1 | +2.00% |
| Aug 26, 2024 00:00 | 19.21181 | 19.4435 | 19.1383 | 19.3839 | +1720.9 | +0.89% |
| Aug 23, 2024 00:00 | 19.49918 | 19.52856 | 19.007 | 19.0959 | -4032.8 | -2.11% |
| Aug 22, 2024 00:00 | 19.27788 | 19.53495 | 19.2541 | 19.4898 | +2119.2 | +1.09% |
| Aug 21, 2024 00:00 | 19.01017 | 19.40174 | 18.9145 | 19.27713 | +2669.6 | +1.38% |
| Aug 20, 2024 00:00 | 18.66531 | 19.02895 | 18.6417 | 19.0019 | +3365.9 | +1.77% |
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.
