iShares J.P. Morgan Advanced $ EM Bond UCITS ETF MXN Hedged (Acc) (EMEMXN)

EMEMXN
🏛️ 멕시코 →
5,829.50
마지막 업데이트: 2025-02-10
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5,108.00 5,108.00 5,108.00 5,108.00 0.0M
2023-12-28 5,114.50 5,114.50 5,114.50 5,114.50 0.0M
2023-12-27 5,087.00 5,087.00 5,087.00 5,087.00 0.0M
2023-12-26 5,087.00 5,087.00 5,087.00 5,087.00 0.0M
2023-12-22 5,088.50 5,088.50 5,088.50 5,088.50 0.0M
2023-12-21 5,078.00 5,078.00 5,078.00 5,078.00 0.0M
2023-12-20 5,081.50 5,081.50 5,081.50 5,081.50 0.0M
2023-12-19 5,063.00 5,063.00 5,063.00 5,063.00 0.0M
2023-12-18 5,067.50 5,067.50 5,067.50 5,067.50 0.0M
2023-12-15 5,064.00 5,064.00 5,064.00 5,064.00 0.0M
2023-12-14 4,955.75 4,955.75 4,955.75 4,955.75 0.0M
2023-12-13 4,930.75 4,930.75 4,930.75 4,930.75 0.0M
2023-12-11 4,930.25 4,930.25 4,930.25 4,930.25 0.0M
2023-12-08 4,959.75 4,959.75 4,959.75 4,959.75 0.0M
2023-12-07 4,951.25 4,951.25 4,951.25 4,951.25 0.0M
2023-12-06 4,927.25 4,927.25 4,927.25 4,927.25 0.0M
2023-12-05 4,893.00 4,893.00 4,893.00 4,893.00 0.0M
2023-12-04 4,900.25 4,900.25 4,900.25 4,900.25 0.0M
2023-12-01 4,851.25 4,851.25 4,851.25 4,851.25 0.0M
2023-11-30 4,869.25 4,869.25 4,869.25 4,869.25 0.0M
2023-11-29 4,826.25 4,826.25 4,826.25 4,826.25 0.0M
2023-11-28 4,809.25 4,809.25 4,809.25 4,809.25 0.0M
2023-11-27 4,805.25 4,805.25 4,805.25 4,805.25 0.0M
2023-11-24 4,799.75 4,799.75 4,799.75 4,799.75 0.0M
2023-11-23 4,789.25 4,789.25 4,789.25 4,789.25 0.0M
2023-11-22 4,788.25 4,788.25 4,788.25 4,788.25 0.0M
2023-11-21 4,750.50 4,750.50 4,750.50 4,750.50 0.0M
2023-11-17 4,732.50 4,732.50 4,732.50 4,732.50 0.0M
2023-11-16 4,718.75 4,718.75 4,718.75 4,718.75 0.0M
2023-11-15 4,733.25 4,733.25 4,733.25 4,733.25 0.0M
2023-11-14 4,663.75 4,663.75 4,663.75 4,663.75 0.0M
2023-11-13 4,676.25 4,676.25 4,676.25 4,676.25 0.0M
2023-11-10 4,685.75 4,685.75 4,685.75 4,685.75 0.0M
2023-11-09 4,701.50 4,701.50 4,701.50 4,701.50 0.0M
2023-11-08 4,693.75 4,693.75 4,693.75 4,693.75 0.0M
2023-11-07 4,688.25 4,688.25 4,688.25 4,688.25 0.0M
2023-11-06 4,732.50 4,732.50 4,732.50 4,732.50 0.0M
2023-11-03 4,603.25 4,603.25 4,603.25 4,603.25 0.0M
2023-11-01 4,573.75 4,573.75 4,573.75 4,573.75 0.0M
2023-10-31 4,554.25 4,554.25 4,554.25 4,554.25 0.0M
2023-10-30 4,563.75 4,563.75 4,563.75 4,563.75 0.0M
2023-10-27 4,548.25 4,548.25 4,548.25 4,548.25 0.0M
2023-10-26 4,547.00 4,547.00 4,547.00 4,547.00 0.0M
2023-10-25 4,549.00 4,549.00 4,549.00 4,549.00 0.0M
2023-10-24 4,537.75 4,537.75 4,537.75 4,537.75 0.0M
2023-10-23 4,516.00 4,516.00 4,516.00 4,516.00 0.0M
2023-10-20 4,521.50 4,521.50 4,521.50 4,521.50 0.0M
2023-10-19 4,520.75 4,520.75 4,520.75 4,520.75 0.0M
2023-10-18 4,551.25 4,551.25 4,551.25 4,551.25 0.0M
2023-10-17 4,576.25 4,576.25 4,576.25 4,576.25 0.0M
2023-10-16 4,573.75 4,573.75 4,573.75 4,573.75 0.0M
2023-10-13 4,578.25 4,578.25 4,578.25 4,578.25 0.0M
2023-10-12 4,603.25 4,603.25 4,603.25 4,603.25 0.0M
2023-10-11 4,589.50 4,589.50 4,589.50 4,589.50 0.0M
2023-10-10 4,548.75 4,548.75 4,548.75 4,548.75 0.0M
2023-10-09 4,542.25 4,542.25 4,542.25 4,542.25 0.0M
2023-10-06 4,532.25 4,532.25 4,532.25 4,532.25 0.0M
2023-10-05 4,530.75 4,530.75 4,530.75 4,530.75 0.0M
2023-10-04 4,541.75 4,541.75 4,541.75 4,541.75 0.0M
2023-10-03 4,584.25 4,584.25 4,584.25 4,584.25 0.0M
2023-10-02 4,630.25 4,630.25 4,630.25 4,630.25 0.0M
2023-09-29 4,602.00 4,602.00 4,602.00 4,602.00 0.0M
2023-09-28 4,627.00 4,627.00 4,627.00 4,627.00 0.0M
2023-09-27 4,649.00 4,649.00 4,649.00 4,649.00 0.0M
2023-09-26 4,666.00 4,666.00 4,666.00 4,666.00 0.0M
2023-09-25 4,697.25 4,697.25 4,697.25 4,697.25 0.0M
2023-09-22 4,672.75 4,672.75 4,672.75 4,672.75 0.0M
2023-09-21 4,734.25 4,734.25 4,734.25 4,734.25 0.0M
2023-09-20 4,708.00 4,708.00 4,708.00 4,708.00 0.0M
2023-09-19 4,717.50 4,717.50 4,717.50 4,717.50 0.0M
2023-09-18 4,719.25 4,719.25 4,719.25 4,719.25 0.0M
2023-09-15 4,733.25 4,733.25 4,733.25 4,733.25 0.0M
2023-09-14 4,721.00 4,721.00 4,721.00 4,721.00 0.0M
2023-09-13 4,714.00 4,714.00 4,714.00 4,714.00 0.0M
2023-09-12 4,709.50 4,709.50 4,709.50 4,709.50 0.0M
2023-09-11 4,724.25 4,724.25 4,724.25 4,724.25 0.0M
2023-09-08 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-09-07 4,689.25 4,689.25 4,689.25 4,689.25 0.0M
2023-09-06 4,717.50 4,717.50 4,717.50 4,717.50 0.0M
2023-09-05 4,740.50 4,740.50 4,740.50 4,740.50 0.0M
2023-09-04 4,739.25 4,739.25 4,739.25 4,739.25 0.0M
2023-09-01 4,756.50 4,756.50 4,756.50 4,756.50 0.0M
2023-08-31 4,752.00 4,752.00 4,752.00 4,752.00 0.0M
2023-08-30 4,747.00 4,747.00 4,747.00 4,747.00 0.0M
2023-08-29 4,715.50 4,715.50 4,715.50 4,715.50 0.0M
2023-08-28 4,701.75 4,701.75 4,701.75 4,701.75 0.0M
2023-08-25 4,701.50 4,701.50 4,701.50 4,701.50 0.0M
2023-08-24 4,700.50 4,700.50 4,700.50 4,700.50 0.0M
2023-08-23 4,656.75 4,656.75 4,656.75 4,656.75 0.0M
2023-08-22 4,642.50 4,642.50 4,642.50 4,642.50 0.0M
2023-08-21 4,669.00 4,669.00 4,669.00 4,669.00 0.0M
2023-08-18 4,662.25 4,662.25 4,662.25 4,662.25 0.0M
2023-08-17 4,688.25 4,688.25 4,688.25 4,688.25 0.0M
2023-08-16 4,691.00 4,691.00 4,691.00 4,691.00 0.0M
2023-08-15 4,724.25 4,724.25 4,724.25 4,724.25 0.0M
2023-08-14 4,751.25 4,751.25 4,751.25 4,751.25 0.0M
2023-08-11 4,770.50 4,770.50 4,770.50 4,770.50 0.0M
2023-08-10 4,759.25 4,759.25 4,759.25 4,759.25 0.0M
2023-08-09 4,752.75 4,752.75 4,752.75 4,752.75 0.0M
2023-08-08 4,747.50 4,747.50 4,747.50 4,747.50 0.0M
2023-08-07 4,753.50 4,753.50 4,753.50 4,753.50 0.0M
2023-08-04 4,705.50 4,705.50 4,705.50 4,705.50 0.0M
2023-08-03 4,728.75 4,728.75 4,728.75 4,728.75 0.0M
2023-08-02 4,773.00 4,773.00 4,773.00 4,773.00 0.0M
2023-08-01 4,812.50 4,812.50 4,812.50 4,812.50 0.0M
2023-07-31 4,801.25 4,801.25 4,801.25 4,801.25 0.0M
2023-07-28 4,781.00 4,781.00 4,781.00 4,781.00 0.0M
2023-07-27 4,789.75 4,789.75 4,789.75 4,789.75 0.0M
2023-07-26 4,777.75 4,777.75 4,777.75 4,777.75 0.0M
2023-07-25 4,796.00 4,796.00 4,796.00 4,796.00 0.0M
2023-07-24 4,776.50 4,776.50 4,776.50 4,776.50 0.0M
2023-07-21 4,759.25 4,759.25 4,759.25 4,759.25 0.0M
2023-07-20 4,792.00 4,792.00 4,792.00 4,792.00 0.0M
2023-07-19 4,783.00 4,783.00 4,783.00 4,783.00 0.0M
2023-07-18 4,759.25 4,759.25 4,759.25 4,759.25 0.0M
2023-07-17 4,770.25 4,770.25 4,770.25 4,770.25 0.0M
2023-07-14 4,769.00 4,769.00 4,769.00 4,769.00 0.0M
2023-07-13 4,733.00 4,733.00 4,733.00 4,733.00 0.0M
2023-07-12 4,677.75 4,677.75 4,677.75 4,677.75 0.0M
2023-07-11 4,654.25 4,654.25 4,654.25 4,654.25 0.0M
2023-07-07 4,641.25 4,641.25 4,641.25 4,641.25 0.0M
2023-07-06 4,712.00 4,712.00 4,712.00 4,712.00 0.0M
2023-07-05 4,731.25 4,731.25 4,731.25 4,731.25 0.0M
2023-07-04 4,690.00 4,690.00 4,690.00 4,690.00 0.0M
2023-07-03 4,717.75 4,717.75 4,717.75 4,717.75 0.0M
2023-06-30 4,689.00 4,689.00 4,689.00 4,689.00 0.0M
2023-06-29 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-06-28 4,705.00 4,705.00 4,705.00 4,705.00 0.0M
2023-06-27 4,708.00 4,708.00 4,708.00 4,708.00 0.0M
2023-06-26 4,694.75 4,694.75 4,694.75 4,694.75 0.0M
2023-06-23 4,688.75 4,688.75 4,688.75 4,688.75 0.0M
2023-06-22 4,671.50 4,671.50 4,671.50 4,671.50 0.0M
2023-06-21 4,677.00 4,677.00 4,677.00 4,677.00 0.0M
2023-06-20 4,653.75 4,653.75 4,653.75 4,653.75 0.0M
2023-06-19 4,666.25 4,666.25 4,666.25 4,666.25 0.0M
2023-06-16 4,668.00 4,668.00 4,668.00 4,668.00 0.0M
2023-06-15 4,666.25 4,666.25 4,666.25 4,666.25 0.0M
2023-06-14 4,651.00 4,651.00 4,651.00 4,651.00 0.0M
2023-06-13 4,640.25 4,640.25 4,640.25 4,640.25 0.0M
2023-06-12 4,639.75 4,639.75 4,639.75 4,639.75 0.0M
2023-06-09 4,627.25 4,627.25 4,627.25 4,627.25 0.0M
2023-06-08 4,618.25 4,618.25 4,618.25 4,618.25 0.0M
2023-06-07 4,621.25 4,621.25 4,621.25 4,621.25 0.0M
2023-06-06 4,613.75 4,613.75 4,613.75 4,613.75 0.0M
2023-06-05 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2023-06-02 4,591.50 4,591.50 4,591.50 4,591.50 0.0M
2023-06-01 4,578.25 4,578.25 4,578.25 4,578.25 0.0M
2023-05-31 4,584.25 4,584.25 4,584.25 4,584.25 0.0M
2023-05-30 4,570.50 4,570.50 4,570.50 4,570.50 0.0M
2023-05-29 4,552.50 4,552.50 4,552.50 4,552.50 0.0M
2023-05-26 4,551.50 4,551.50 4,551.50 4,551.50 0.0M
2023-05-25 4,559.00 4,559.00 4,559.00 4,559.00 0.0M
2023-05-24 4,554.00 4,554.00 4,554.00 4,554.00 0.0M
2023-05-23 4,549.75 4,549.75 4,549.75 4,549.75 0.0M
2023-05-22 4,560.75 4,560.75 4,560.75 4,560.75 0.0M
2023-05-19 4,571.00 4,571.00 4,571.00 4,571.00 0.0M
2023-05-18 4,571.00 4,571.00 4,571.00 4,571.00 0.0M
2023-05-17 4,575.75 4,575.75 4,575.75 4,575.75 0.0M
2023-05-16 4,588.50 4,588.50 4,588.50 4,588.50 0.0M
2023-05-15 4,611.75 4,611.75 4,611.75 4,611.75 0.0M
2023-05-12 4,623.00 4,623.00 4,623.00 4,623.00 0.0M
2023-05-11 4,612.75 4,612.75 4,612.75 4,612.75 0.0M
2023-05-10 4,594.75 4,594.75 4,594.75 4,594.75 0.0M
2023-05-09 4,588.75 4,588.75 4,588.75 4,588.75 0.0M
2023-05-08 4,597.75 4,597.75 4,597.75 4,597.75 0.0M
2023-05-05 4,600.25 4,600.25 4,600.25 4,600.25 0.0M
2023-05-04 4,606.25 4,606.25 4,606.25 4,606.25 0.0M
2023-05-03 4,591.00 4,591.00 4,591.00 4,591.00 0.0M
2023-05-02 4,611.75 4,611.75 4,611.75 4,611.75 0.0M
2023-04-28 4,571.75 4,571.75 4,571.75 4,571.75 0.0M
2023-04-27 4,581.25 4,581.25 4,581.25 4,581.25 0.0M
2023-04-26 4,580.00 4,580.00 4,580.00 4,580.00 0.0M
2023-04-25 4,548.75 4,548.75 4,548.75 4,548.75 0.0M
2023-04-24 4,537.00 4,537.00 4,537.00 4,537.00 0.0M
2023-04-21 4,537.75 4,537.75 4,537.75 4,537.75 0.0M
2023-04-20 4,538.50 4,538.50 4,538.50 4,538.50 0.0M
2023-04-19 4,557.25 4,557.25 4,557.25 4,557.25 0.0M
2023-04-18 4,552.25 4,552.25 4,552.25 4,552.25 0.0M
2023-04-17 4,566.25 4,566.25 4,566.25 4,566.25 0.0M
2023-04-14 4,584.75 4,584.75 4,584.75 4,584.75 0.0M
2023-04-13 4,572.25 4,572.25 4,572.25 4,572.25 0.0M
2023-04-12 4,571.75 4,571.75 4,571.75 4,571.75 0.0M
2023-04-11 4,587.25 4,587.25 4,587.25 4,587.25 0.0M
2023-04-10 4,579.75 4,579.75 4,579.75 4,579.75 0.0M
2023-04-05 4,574.75 4,574.75 4,574.75 4,574.75 0.0M
2023-04-04 4,577.75 4,577.75 4,577.75 4,577.75 0.0M
2023-04-03 4,555.50 4,555.50 4,555.50 4,555.50 0.0M
2023-03-31 4,522.50 4,522.50 4,522.50 4,522.50 0.0M
2023-03-30 4,502.25 4,502.25 4,502.25 4,502.25 0.0M
2023-03-29 4,497.75 4,497.75 4,497.75 4,497.75 0.0M
2023-03-28 4,513.00 4,513.00 4,513.00 4,513.00 0.0M
2023-03-27 4,520.25 4,520.25 4,520.25 4,520.25 0.0M
2023-03-24 4,533.00 4,533.00 4,533.00 4,533.00 0.0M
2023-03-23 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2023-03-22 4,481.50 4,481.50 4,481.50 4,481.50 0.0M
2023-03-21 4,462.50 4,462.50 4,462.50 4,462.50 0.0M
2023-03-17 4,467.50 4,467.50 4,467.50 4,467.50 0.0M
2023-03-16 4,465.00 4,465.00 4,465.00 4,465.00 0.0M
2023-03-15 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2023-03-14 4,496.25 4,496.25 4,496.25 4,496.25 0.0M
2023-03-13 4,471.00 4,471.00 4,471.00 4,471.00 0.0M
2023-03-10 4,448.50 4,448.50 4,448.50 4,448.50 0.0M
2023-03-09 4,475.50 4,475.50 4,475.50 4,475.50 0.0M
2023-03-08 4,475.50 4,475.50 4,475.50 4,475.50 0.0M
2023-03-07 4,475.50 4,475.50 4,475.50 4,475.50 0.0M
2023-03-06 4,457.75 4,457.75 4,457.75 4,457.75 0.0M
2023-03-03 4,411.75 4,411.75 4,411.75 4,411.75 0.0M
2023-03-02 4,433.00 4,433.00 4,433.00 4,433.00 0.0M
2023-03-01 4,454.50 4,454.50 4,454.50 4,454.50 0.0M
2023-02-28 4,456.50 4,456.50 4,456.50 4,456.50 0.0M
2023-02-27 4,446.50 4,446.50 4,446.50 4,446.50 0.0M
2023-02-24 4,450.00 4,450.00 4,450.00 4,450.00 0.0M
2023-02-23 4,421.25 4,421.25 4,421.25 4,421.25 0.0M
2023-02-22 4,411.25 4,411.25 4,411.25 4,411.25 0.0M
2023-02-21 4,451.75 4,451.75 4,451.75 4,451.75 0.0M
2023-02-20 4,440.25 4,440.25 4,440.25 4,440.25 0.0M
2023-02-17 4,471.75 4,471.75 4,471.75 4,471.75 0.0M
2023-02-16 4,478.25 4,478.25 4,478.25 4,478.25 0.0M
2023-02-15 4,478.00 4,478.00 4,478.00 4,478.00 0.0M
2023-02-14 4,482.50 4,482.50 4,482.50 4,482.50 0.0M
2023-02-13 4,468.00 4,468.00 4,468.00 4,468.00 0.0M
2023-02-10 4,531.50 4,531.50 4,531.50 4,531.50 0.0M
2023-02-09 4,517.50 4,517.50 4,517.50 4,517.50 0.0M
2023-02-08 4,533.25 4,533.25 4,533.25 4,533.25 0.0M
2023-02-07 4,606.75 4,606.75 4,606.75 4,606.75 0.0M
2023-02-03 4,641.25 4,641.25 4,641.25 4,641.25 0.0M
2023-02-02 4,571.00 4,571.00 4,571.00 4,571.00 0.0M
2023-02-01 4,541.75 4,541.75 4,541.75 4,541.75 0.0M
2023-01-31 4,548.25 4,548.25 4,548.25 4,548.25 0.0M
2023-01-30 4,577.00 4,577.00 4,577.00 4,577.00 0.0M
2023-01-27 4,565.50 4,565.50 4,565.50 4,565.50 0.0M
2023-01-26 4,563.75 4,563.75 4,563.75 4,563.75 0.0M
2023-01-25 4,567.75 4,567.75 4,567.75 4,567.75 0.0M
2023-01-24 4,559.00 4,559.00 4,559.00 4,559.00 0.0M
2023-01-23 4,549.25 4,549.25 4,549.25 4,549.25 0.0M
2023-01-20 4,555.75 4,555.75 4,555.75 4,555.75 0.0M
2023-01-19 4,568.50 4,568.50 4,568.50 4,568.50 0.0M
2023-01-18 4,515.00 4,515.00 4,515.00 4,515.00 0.0M
2023-01-17 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2023-01-16 4,530.00 4,530.00 4,530.00 4,530.00 0.0M
2023-01-13 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2023-01-12 4,485.00 4,485.00 4,485.00 4,485.00 0.0M
2023-01-11 4,430.00 4,430.00 4,430.00 4,430.00 0.0M
2023-01-10 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2023-01-09 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2023-01-06 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2023-01-05 4,420.00 4,420.00 4,420.00 4,420.00 0.0M
2023-01-04 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2023-01-03 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2023-01-02 4,380.00 4,380.00 4,380.00 4,380.00 0.0M