ESGMEX ISHRS (ESGMEXISHRS)

ESGMEXISHRS
🏛️ 멕시코 →
57.39
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 42.04 42.04 41.57 41.76 5.8M
2022-12-29 43.10 43.15 42.73 42.80 1.7M
2022-12-27 43.52 43.65 43.44 43.45 0.6M
2022-12-26 43.45 43.49 43.45 43.48 0.3M
2022-12-23 43.69 43.70 43.51 43.66 1.1M
2022-12-22 43.00 43.00 42.96 42.97 0.0M
2022-12-21 43.44 43.50 43.44 43.50 0.6M
2022-12-20 43.20 43.23 43.15 43.18 0.6M
2022-12-16 42.68 42.71 42.27 42.65 5.4M
2022-12-15 42.70 42.73 42.41 42.48 0.6M
2022-12-14 42.83 43.16 42.83 43.05 0.7M
2022-12-13 43.55 43.55 43.40 43.40 0.1M
2022-12-09 43.45 43.53 43.28 43.29 6.9M
2022-12-08 44.05 44.05 43.82 43.93 0.2M
2022-12-07 43.93 44.14 43.92 43.97 0.5M
2022-12-06 43.79 44.32 43.79 43.95 1.1M
2022-12-05 43.68 43.73 43.50 43.50 0.2M
2022-12-02 43.89 44.16 43.80 43.80 0.6M
2022-12-01 44.20 46.23 43.85 44.16 3.0M
2022-11-30 43.34 44.67 43.18 44.46 4.4M
2022-11-29 43.31 43.58 43.20 43.20 4.8M
2022-11-28 44.06 44.15 44.04 44.07 0.4M
2022-11-25 44.44 44.63 44.41 44.49 1.7M
2022-11-23 44.85 44.98 44.85 44.98 7.0M
2022-11-22 45.00 45.00 44.44 44.46 0.1M
2022-11-18 44.38 44.38 44.18 44.30 1.0M
2022-11-17 44.23 44.24 44.05 44.08 1.4M
2022-11-16 44.10 44.35 44.10 44.23 1.1M
2022-11-15 44.25 44.45 44.15 44.41 1.8M
2022-11-14 44.43 44.60 44.43 44.49 1.2M
2022-11-11 44.21 44.32 44.20 44.32 1.4M
2022-11-10 44.08 44.25 43.93 43.93 1.5M
2022-11-09 44.10 44.12 43.47 43.49 1.6M
2022-11-08 43.97 43.97 43.80 43.85 0.6M
2022-11-07 44.25 44.25 43.62 43.67 0.2M
2022-11-04 44.00 44.00 43.95 44.00 1.7M
2022-11-03 43.19 43.54 43.19 43.31 1.3M
2022-11-01 43.43 43.81 43.42 43.79 0.5M
2022-10-31 42.95 43.07 42.71 43.02 3.0M
2022-10-28 42.08 42.14 42.05 42.14 1.7M
2022-10-27 42.00 42.00 41.95 41.95 0.3M
2022-10-26 42.14 42.14 42.06 42.07 0.0M
2022-10-25 41.66 41.80 41.66 41.71 0.7M
2022-10-24 40.63 41.06 40.63 41.06 0.1M
2022-10-21 40.19 40.41 40.19 40.41 0.3M
2022-10-20 39.38 39.69 39.38 39.69 4.6M
2022-10-19 39.47 39.74 39.47 39.55 1.9M
2022-10-18 39.50 39.68 39.43 39.65 0.7M
2022-10-17 39.52 39.79 39.44 39.56 4.6M
2022-10-14 39.00 39.00 39.00 39.00 0.1M
2022-10-13 39.37 39.42 39.10 39.10 0.5M
2022-10-12 39.15 39.16 39.03 39.07 0.4M
2022-10-11 39.20 39.53 38.49 39.14 1.1M
2022-10-10 39.05 39.05 38.82 38.83 1.0M
2022-10-07 39.10 39.10 39.10 39.10 0.5M
2022-10-06 39.50 39.75 39.50 39.67 0.1M
2022-10-05 38.97 38.99 38.95 38.95 9.7M
2022-10-04 38.82 39.34 38.82 39.34 0.0M
2022-10-03 38.62 38.86 38.57 38.80 0.9M
2022-09-30 38.54 38.58 38.47 38.50 2.3M
2022-09-29 38.85 39.10 38.70 38.87 1.1M
2022-09-28 38.83 39.08 38.77 38.87 2.9M
2022-09-27 38.77 38.77 38.52 38.53 1.3M
2022-09-26 38.85 38.85 38.32 38.37 3.1M
2022-09-23 38.82 38.85 38.82 38.85 0.0M
2022-09-22 39.58 39.58 39.58 39.58 0.0M
2022-09-21 40.17 40.17 40.17 40.17 0.0M
2022-09-20 40.20 40.26 40.20 40.26 0.1M
2022-09-19 39.60 39.68 39.57 39.68 0.3M
2022-09-15 39.80 39.80 39.80 39.80 0.0M
2022-09-14 39.99 40.03 39.90 39.90 0.2M
2022-09-13 40.17 40.17 40.17 40.17 0.0M
2022-09-12 40.80 40.80 40.80 40.80 0.0M
2022-09-09 39.33 40.08 39.33 39.97 1.0M
2022-09-08 39.50 39.50 39.50 39.50 0.0M
2022-09-07 39.26 39.26 39.26 39.26 0.4M
2022-09-06 38.88 39.13 38.88 39.13 0.8M
2022-09-02 39.18 39.30 39.18 39.30 0.1M
2022-09-01 37.81 38.86 37.81 38.67 3.6M
2022-08-31 39.01 39.01 38.12 38.13 0.7M
2022-08-30 38.99 39.00 38.99 39.00 2.0M
2022-08-29 39.80 39.80 39.40 39.50 2.2M
2022-08-26 40.04 40.50 39.96 40.03 1.8M
2022-08-25 40.50 40.53 40.17 40.50 4.5M
2022-08-24 40.47 40.47 40.13 40.18 2.9M
2022-08-23 40.57 40.57 40.50 40.55 2.4M
2022-08-22 40.95 41.07 40.53 40.53 1.9M
2022-08-19 41.06 41.06 41.03 41.03 0.5M
2022-08-17 41.09 41.20 41.01 41.17 1.9M
2022-08-16 41.03 41.27 41.03 41.23 0.5M
2022-08-15 41.17 41.17 41.13 41.13 0.5M
2022-08-12 41.18 41.18 41.18 41.18 0.6M
2022-08-11 40.25 40.25 40.25 40.25 0.5M
2022-08-10 40.24 40.57 40.06 40.25 4.9M
2022-08-09 39.59 39.59 39.59 39.59 1.0M
2022-08-08 39.23 39.83 39.23 39.83 3.3M
2022-08-05 39.46 39.46 38.90 39.16 6.1M
2022-08-04 39.62 40.12 39.05 39.35 7.4M
2022-08-03 39.40 39.45 39.40 39.43 0.3M
2022-08-02 39.60 39.60 39.20 39.42 6.8M
2022-08-01 39.90 39.90 39.75 39.77 1.5M
2022-07-29 40.60 40.61 40.45 40.49 18.0M
2022-07-28 39.80 40.42 39.80 40.41 28.1M
2022-07-27 39.00 39.48 38.94 39.35 7.2M
2022-07-26 39.51 39.67 39.20 39.24 18.4M
2022-07-25 39.87 39.99 39.65 39.65 11.9M
2022-07-22 39.68 39.88 39.68 39.76 1.2M
2022-07-21 39.47 39.85 39.47 39.85 4.4M
2022-07-20 39.76 39.76 39.59 39.63 0.6M
2022-07-19 39.89 39.89 39.52 39.52 0.5M
2022-07-18 39.57 39.57 39.43 39.56 0.5M
2022-07-15 39.47 39.75 39.47 39.74 0.8M
2022-07-14 39.41 39.48 39.41 39.47 0.7M
2022-07-13 39.70 40.15 39.70 39.94 8.2M
2022-07-12 40.00 40.11 40.00 40.10 0.7M
2022-07-11 40.00 40.00 39.76 39.78 1.9M
2022-07-08 39.70 40.03 39.70 40.01 0.9M
2022-07-07 40.42 40.42 39.81 39.81 0.4M
2022-07-06 39.96 40.28 39.96 40.22 0.1M
2022-07-05 39.80 40.16 39.67 39.98 6.3M
2022-07-04 40.76 40.76 40.49 40.49 0.1M
2022-07-01 39.98 40.40 39.95 40.28 0.8M
2022-06-30 39.84 40.10 39.84 40.00 2.9M
2022-06-29 40.51 40.67 40.32 40.32 13.8M
2022-06-28 40.69 40.76 40.16 40.67 3.5M
2022-06-27 40.15 40.58 40.15 40.53 4.5M
2022-06-24 39.13 40.14 39.13 40.03 3.9M
2022-06-23 39.30 39.32 39.30 39.32 0.3M
2022-06-22 39.75 39.75 39.37 39.43 0.8M
2022-06-21 40.04 40.45 40.04 40.43 6.6M
2022-06-20 40.00 40.04 40.00 40.01 0.0M
2022-06-17 39.87 40.39 39.87 40.29 10.1M
2022-06-16 39.90 39.92 39.90 39.92 5.3M
2022-06-15 40.46 40.58 39.00 40.48 4.1M
2022-06-14 40.51 40.58 40.30 40.34 1.4M
2022-06-13 40.00 40.51 39.86 40.48 1.5M
2022-06-10 40.44 40.51 40.33 40.35 0.3M
2022-06-09 41.50 41.50 40.96 41.00 1.4M
2022-06-08 41.23 41.50 41.23 41.38 1.5M
2022-06-07 41.24 41.72 41.24 41.67 1.1M
2022-06-06 42.20 42.20 41.73 41.73 0.4M
2022-06-03 42.07 42.27 42.07 42.24 0.2M
2022-06-02 42.32 42.35 42.31 42.35 0.3M
2022-06-01 42.89 43.05 42.82 42.91 0.4M
2022-05-31 43.04 43.33 42.87 43.27 4.1M
2022-05-30 43.68 43.83 43.35 43.35 0.9M
2022-05-27 43.48 43.70 43.36 43.70 0.3M
2022-05-26 43.07 43.33 43.21 43.27 0.7M
2022-05-25 42.41 43.13 42.41 43.13 0.3M
2022-05-24 42.26 42.49 42.25 42.46 3.3M
2022-05-23 42.94 42.94 42.62 42.64 1.1M
2022-05-20 42.80 42.80 42.45 42.56 3.5M
2022-05-19 41.63 42.71 41.60 42.55 18.1M
2022-05-18 42.32 42.32 41.41 41.59 6.0M
2022-05-17 42.30 42.71 42.30 42.67 3.2M
2022-05-16 41.33 42.11 41.33 41.91 23.9M
2022-05-13 41.00 41.30 41.00 41.19 3.1M
2022-05-12 41.20 41.21 40.98 41.04 4.4M
2022-05-11 40.98 40.98 40.88 40.88 1.3M
2022-05-10 40.94 40.95 40.54 40.95 3.7M
2022-05-09 40.76 40.80 40.73 40.80 0.5M
2022-05-06 41.48 41.50 40.90 40.91 1.3M
2022-05-05 41.60 41.99 41.60 41.88 16.1M
2022-05-04 41.91 42.48 41.85 42.41 1.3M
2022-05-03 42.27 42.35 42.08 42.11 5.1M
2022-05-02 42.58 43.13 42.52 42.89 0.8M
2022-04-29 43.07 43.07 42.55 42.58 7.2M
2022-04-28 43.00 43.40 42.80 43.38 0.3M
2022-04-27 43.27 43.28 43.08 43.12 1.8M
2022-04-26 43.49 43.67 43.30 43.46 0.9M
2022-04-25 43.41 43.64 43.34 43.42 1.0M
2022-04-22 44.02 44.02 43.80 43.89 0.5M
2022-04-21 44.50 44.61 43.70 43.70 0.6M
2022-04-20 44.91 44.91 44.20 44.20 0.8M
2022-04-19 44.76 44.99 44.58 44.94 4.8M
2022-04-18 44.69 44.78 44.55 44.55 0.5M
2022-04-13 44.32 44.49 44.24 44.49 3.5M
2022-04-12 44.59 44.59 44.14 44.21 5.0M
2022-04-11 44.57 44.80 44.52 44.64 4.8M
2022-04-08 45.28 45.28 44.81 44.85 4.1M
2022-04-07 45.55 45.55 45.28 45.30 6.2M
2022-04-06 45.40 45.50 45.32 45.41 4.2M
2022-04-05 45.60 45.64 45.50 45.44 3.7M
2022-04-04 46.48 46.48 46.10 46.07 3.2M
2022-04-01 46.23 46.35 46.23 46.34 4.6M
2022-03-31 46.22 46.32 45.95 46.30 7.1M
2022-03-30 45.60 45.79 45.54 45.76 9.8M
2022-03-29 46.10 46.10 46.10 46.10 0.5M
2022-03-28 45.75 45.75 45.75 45.75 0.5M
2022-03-25 45.12 45.35 45.12 45.35 0.7M
2022-03-24 45.55 45.75 45.55 45.70 4.4M
2022-03-23 45.65 45.65 45.15 45.22 0.0M
2022-03-22 45.74 45.79 45.55 45.62 1.1M
2022-03-18 44.46 44.46 44.46 44.46 0.0M
2022-03-17 44.35 44.59 44.35 44.59 0.1M
2022-03-16 44.11 44.12 43.87 43.91 0.2M
2022-03-15 42.89 43.52 42.89 43.51 1.0M
2022-03-14 43.60 43.60 43.60 43.60 1.0M
2022-03-11 43.79 43.92 43.60 43.67 1.2M
2022-03-10 44.01 44.01 43.72 43.72 4.7M
2022-03-09 44.23 44.23 43.99 43.99 0.2M
2022-03-08 43.23 43.78 43.23 43.60 0.8M
2022-03-07 43.18 43.18 42.70 42.76 0.8M
2022-03-04 43.32 43.32 43.20 43.20 1.0M
2022-03-03 43.72 44.13 43.72 44.09 13.2M
2022-03-02 44.00 44.00 43.64 43.70 1.0M
2022-02-28 42.89 43.90 42.89 43.72 0.1M
2022-02-25 42.80 42.94 42.75 42.89 0.9M
2022-02-24 41.01 42.13 41.01 42.06 10.7M
2022-02-23 42.30 42.37 42.12 42.22 0.8M
2022-02-22 42.33 43.09 42.33 43.08 0.5M
2022-02-18 42.94 42.94 42.77 42.77 1.0M
2022-02-17 43.50 43.50 42.38 42.96 1.3M
2022-02-16 43.72 44.02 43.58 43.92 0.8M
2022-02-15 43.55 43.74 43.45 43.45 5.8M
2022-02-14 42.77 42.80 42.61 42.71 0.5M
2022-02-11 43.46 43.69 43.40 43.40 0.4M
2022-02-10 43.20 43.20 42.91 42.93 0.4M
2022-02-09 43.05 43.19 43.05 43.19 0.3M
2022-02-08 42.65 42.70 42.65 42.65 0.2M
2022-02-04 42.07 42.07 42.07 42.07 0.0M
2022-02-03 42.78 42.78 41.79 41.87 0.0M
2022-02-02 42.71 42.72 42.63 42.63 6.2M
2022-02-01 42.23 42.23 42.23 42.23 0.0M
2022-01-31 41.81 42.29 41.81 42.21 6.1M
2022-01-28 41.45 41.86 41.45 41.67 5.7M
2022-01-27 41.73 41.73 41.65 41.65 0.0M
2022-01-26 42.50 42.50 42.18 42.19 0.0M
2022-01-25 41.87 42.42 41.87 42.28 3.0M
2022-01-24 41.58 42.04 41.58 42.04 0.1M
2022-01-21 42.98 44.00 42.98 44.00 0.1M
2022-01-20 43.56 43.56 43.45 43.47 0.5M
2022-01-19 44.01 44.01 43.55 43.56 0.2M
2022-01-18 44.22 44.22 44.22 44.22 0.0M
2022-01-17 44.83 44.83 44.60 44.60 0.1M
2022-01-14 44.55 44.55 44.36 44.40 0.2M
2022-01-13 44.68 44.68 44.68 44.68 0.0M
2022-01-12 44.07 44.54 44.07 44.54 0.4M
2022-01-11 43.82 43.97 43.82 43.97 3.9M
2022-01-10 44.17 44.17 43.71 43.71 0.4M
2022-01-07 44.05 44.14 44.05 44.06 0.1M
2022-01-06 44.00 44.11 43.97 44.05 0.0M
2022-01-05 44.19 44.19 44.03 44.03 0.0M
2022-01-04 43.98 43.98 43.93 43.95 1.9M
2022-01-03 44.12 44.12 44.12 44.12 0.0M