iShares $ Short Duration High Yield Corp Bond UCITS ETF MXN Hedged (Acc) (SDHMXN)

SDHMXN
🏛️ 멕시코 →
9,712.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:45 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
13:05 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,712.00 9,712.00 9,712.00 9,712.00 0.0M
2025-09-25 9,712.50 9,712.50 9,712.50 9,712.50 0.0M
2025-09-24 9,721.50 9,721.50 9,721.50 9,721.50 0.0M
2025-09-23 9,720.00 9,720.00 9,720.00 9,720.00 0.0M
2025-09-22 9,734.00 9,734.00 9,734.00 9,734.00 0.0M
2025-09-19 9,742.26 9,742.26 9,742.26 9,742.26 0.0M
2025-09-18 9,734.00 9,734.00 9,734.00 9,734.00 0.0M
2025-09-17 9,727.00 9,740.14 9,715.50 9,715.50 0.0M
2025-09-15 9,691.00 9,691.00 9,685.00 9,685.00 0.0M
2025-09-12 9,695.00 9,695.00 9,695.00 9,695.00 0.0M
2025-09-11 9,707.00 9,707.00 9,707.00 9,707.00 0.0M
2025-09-10 9,670.00 9,715.00 9,670.00 9,700.00 0.0M
2025-09-09 9,695.33 9,695.33 9,695.33 9,695.33 0.0M
2025-09-08 9,726.30 9,726.30 9,726.30 9,726.30 0.0M
2025-09-05 9,692.90 9,692.90 9,638.00 9,638.00 0.0M
2025-09-04 9,697.00 9,697.00 9,697.00 9,697.00 0.0M
2025-09-03 9,603.00 9,603.00 9,603.00 9,603.00 0.0M
2025-09-02 9,597.95 9,597.95 9,597.95 9,597.95 0.0M
2025-09-01 9,625.00 9,625.00 9,625.00 9,625.00 0.0M
2025-08-29 9,630.54 9,630.54 9,630.54 9,630.00 0.0M
2025-08-28 9,613.50 9,613.50 9,613.50 9,613.50 0.0M
2025-08-27 9,587.00 9,587.00 9,587.00 9,587.00 0.0M
2025-08-26 9,615.00 9,615.00 9,587.18 9,595.00 0.0M
2025-08-25 9,570.00 9,570.00 9,570.00 9,570.00 0.0M
2025-08-22 9,526.50 9,526.50 9,526.50 9,526.50 0.0M
2025-08-21 9,526.50 9,526.50 9,526.50 9,526.50 0.0M
2025-08-20 9,526.00 9,526.00 9,526.00 9,526.00 0.0M
2025-08-19 9,524.00 9,524.00 9,524.00 9,524.00 0.0M
2025-08-18 9,538.05 9,538.05 9,538.05 9,350.00 0.0M
2025-08-15 9,516.50 9,516.50 9,516.50 9,516.50 0.0M
2025-08-14 9,540.00 9,540.00 9,540.00 9,540.00 0.0M
2025-08-13 9,526.50 9,526.50 9,526.50 9,532.47 0.0M
2025-08-12 9,488.37 9,515.00 9,488.37 9,515.00 0.0M
2025-08-11 9,487.00 9,487.00 9,487.00 9,487.00 0.0M
2025-08-08 9,487.00 9,487.00 9,487.00 9,492.00 0.0M
2025-08-07 9,486.50 9,486.50 9,486.50 9,486.50 0.0M
2025-08-06 9,469.50 9,469.50 9,469.50 9,469.50 0.0M
2025-08-05 9,496.15 9,496.15 9,496.15 9,496.15 0.0M
2025-08-04 9,462.50 9,462.50 9,462.50 9,462.50 0.0M
2025-08-01 9,472.50 9,472.50 9,472.50 9,472.50 0.0M
2025-07-31 9,458.00 9,458.00 9,458.00 9,458.00 0.0M
2025-07-30 9,470.00 9,470.00 9,470.00 9,470.00 0.0M
2025-07-29 9,488.56 9,488.56 9,480.00 9,480.00 0.0M
2025-07-28 9,485.00 9,485.00 9,485.00 9,485.00 0.0M
2025-07-25 9,460.00 9,460.00 9,460.00 9,460.00 0.0M
2025-07-24 9,470.00 9,470.00 9,470.00 9,470.00 0.0M
2025-07-23 9,445.00 9,445.00 9,445.00 9,445.00 0.0M
2025-07-22 9,439.96 9,439.96 9,439.96 9,439.96 0.0M
2025-07-21 9,461.52 9,461.52 9,461.52 9,432.00 0.0M
2025-07-18 9,407.33 9,407.33 9,407.33 9,407.33 0.0M
2025-07-17 9,429.79 9,435.00 9,429.79 9,435.00 0.0M
2025-07-16 9,398.68 9,398.68 9,398.68 9,398.68 0.0M
2025-07-15 9,416.00 9,416.00 9,411.00 9,411.00 0.0M
2025-07-14 9,405.00 9,405.00 9,405.00 9,405.00 0.0M
2025-07-11 9,413.00 9,413.00 9,413.00 9,413.00 0.0M
2025-07-10 9,412.50 9,412.50 9,412.50 9,412.50 0.0M
2025-07-09 9,423.00 9,423.00 9,423.00 9,423.00 0.0M
2025-07-08 9,402.00 9,402.00 9,402.00 9,402.00 0.0M
2025-07-07 9,415.00 9,475.22 9,404.80 9,475.22 0.0M
2025-07-04 9,425.00 9,425.00 9,425.00 9,425.00 0.0M
2025-07-03 9,410.00 9,410.00 9,410.00 9,410.00 0.0M
2025-07-02 9,418.13 9,428.00 9,418.13 9,428.00 0.0M
2025-07-01 9,420.00 9,420.00 9,420.00 9,420.00 0.0M
2025-06-30 9,419.62 9,419.62 9,419.62 9,419.62 0.0M
2025-06-27 9,386.00 9,386.00 9,386.00 9,386.00 0.0M
2025-06-26 9,401.00 9,401.00 9,401.00 9,386.00 0.0M
2025-06-25 9,370.00 9,370.00 9,370.00 9,370.00 0.0M
2025-06-24 9,345.00 9,345.00 9,345.00 9,345.00 0.0M
2025-06-23 9,333.00 9,333.00 9,333.00 9,333.00 0.0M
2025-06-20 9,319.00 9,348.00 9,319.00 9,348.00 0.0M
2025-06-19 9,318.50 9,318.50 9,318.50 9,318.50 0.0M
2025-06-18 9,367.67 9,367.67 9,367.67 9,367.67 0.0M
2025-06-17 9,310.00 9,321.44 9,305.00 9,321.44 0.0M
2025-06-16 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2025-06-13 9,293.00 9,293.00 9,280.00 9,280.00 0.0M
2025-06-12 9,265.00 9,265.00 9,265.00 9,265.00 0.0M
2025-06-11 9,274.15 9,274.15 9,274.15 9,274.15 0.0M
2025-06-10 9,235.00 9,235.00 9,235.00 9,235.00 0.0M
2025-06-09 9,237.50 9,237.50 9,237.50 9,237.50 0.0M
2025-06-06 9,246.87 9,246.87 9,246.87 9,246.87 0.0M
2025-06-05 9,260.00 9,260.00 9,260.00 9,260.00 0.0M
2025-06-04 9,239.50 9,239.50 9,239.50 9,239.50 0.0M
2025-06-03 9,225.00 9,225.00 9,225.00 9,225.00 0.0M
2025-06-02 9,223.50 9,223.50 9,223.50 9,223.50 0.0M
2025-05-30 9,254.00 9,254.00 9,254.00 9,254.00 0.0M
2025-05-29 9,213.00 9,213.00 9,213.00 9,213.00 0.0M
2025-05-28 9,210.00 9,210.00 9,210.00 9,210.00 0.0M
2025-05-27 9,221.00 9,221.00 9,213.04 9,213.04 0.0M
2025-05-26 9,163.00 9,163.00 9,163.00 9,163.00 0.0M
2025-05-23 9,170.00 9,170.00 9,170.00 9,170.00 0.0M
2025-05-22 9,194.00 9,205.00 9,194.00 9,205.00 0.0M
2025-05-21 9,199.00 9,199.00 9,199.00 9,199.00 0.0M
2025-05-20 9,207.50 9,207.50 9,207.50 9,207.50 0.0M
2025-05-19 9,210.00 9,210.00 9,210.00 9,194.00 0.0M
2025-05-16 9,222.28 9,228.49 9,222.28 9,228.49 0.0M
2025-05-15 9,165.00 9,177.47 9,065.10 9,177.47 0.0M
2025-05-14 9,150.66 9,190.00 9,150.66 9,190.00 0.0M
2025-05-13 9,212.86 9,212.86 9,212.86 9,212.86 0.0M
2025-05-12 9,148.50 9,148.50 9,148.50 9,148.50 0.0M
2025-05-09 9,155.74 9,155.74 9,155.74 9,155.74 0.0M
2025-05-08 9,130.00 9,130.00 9,130.00 9,130.00 0.0M
2025-05-07 9,146.00 9,150.00 9,135.00 9,135.00 0.0M
2025-05-06 9,130.00 9,130.00 9,130.00 9,130.00 0.0M
2025-05-05 9,163.27 9,163.27 9,163.27 9,163.27 0.0M
2025-05-02 9,093.50 9,093.50 9,093.50 9,093.50 0.0M
2025-04-30 9,103.00 9,103.00 9,103.00 9,103.00 0.0M
2025-04-29 9,094.00 9,094.00 9,094.00 9,094.00 0.0M
2025-04-28 9,089.00 9,089.00 9,089.00 9,089.00 0.0M
2025-04-25 9,128.56 9,128.56 9,128.56 9,128.56 0.0M
2025-04-24 9,087.48 9,087.48 9,087.48 9,087.48 0.0M
2025-04-23 9,001.50 9,001.50 9,001.50 9,001.50 0.0M
2025-04-22 8,989.50 8,989.50 8,989.50 8,989.50 0.0M
2025-04-21 8,973.50 8,973.50 8,973.50 8,973.50 0.0M
2025-04-16 8,951.50 8,951.50 8,951.50 8,951.50 0.0M
2025-04-15 8,993.25 8,993.25 8,993.25 8,993.25 0.0M
2025-04-14 8,952.94 8,952.94 8,952.94 8,952.94 0.0M
2025-04-11 8,853.32 8,853.32 8,853.32 8,853.32 0.0M
2025-04-10 8,730.50 8,730.50 8,730.50 8,730.50 0.0M
2025-04-09 8,875.00 8,875.00 8,875.00 8,875.00 0.0M
2025-04-08 8,827.22 8,827.22 8,827.22 8,827.22 0.0M
2025-04-07 8,880.00 8,880.00 8,880.00 8,880.00 0.0M
2025-04-04 8,959.23 8,959.23 8,959.23 8,959.23 0.0M
2025-04-03 9,080.00 9,080.00 9,080.00 9,080.00 0.0M
2025-04-02 9,058.50 9,058.50 9,058.50 9,058.50 0.0M
2025-04-01 9,036.00 9,036.00 9,036.00 9,036.00 0.0M
2025-03-31 9,027.00 9,027.00 9,027.00 9,027.00 0.0M
2025-03-28 9,097.11 9,097.11 9,058.27 9,058.27 0.0M
2025-03-27 9,055.53 9,055.53 9,055.53 9,239.00 0.0M
2025-03-26 9,075.05 9,075.05 9,075.05 9,075.05 0.0M
2025-03-25 9,090.00 9,090.00 9,090.00 9,090.00 0.0M
2025-03-24 9,063.50 9,063.50 9,063.50 9,063.50 0.0M
2025-03-21 9,073.00 9,073.00 9,073.00 9,073.00 0.0M
2025-03-20 9,049.50 9,049.50 9,049.50 9,049.50 0.0M
2025-03-19 9,036.00 9,036.00 9,036.00 9,036.00 0.0M
2025-03-18 9,021.00 9,021.00 9,021.00 9,021.00 0.0M
2025-03-14 8,993.50 8,993.50 8,993.50 8,993.50 0.0M
2025-03-13 9,038.00 9,038.00 9,038.00 9,038.00 0.0M
2025-03-12 9,023.50 9,023.50 9,023.50 9,023.50 0.0M
2025-03-11 9,044.00 9,044.00 9,044.00 9,044.00 0.0M
2025-03-10 9,055.88 9,055.88 9,055.88 9,055.88 0.0M
2025-03-07 9,048.00 9,048.00 9,048.00 9,048.00 0.0M
2025-03-06 9,061.00 9,061.00 9,061.00 9,061.00 0.0M
2025-03-05 9,045.00 9,045.00 9,045.00 9,045.00 0.0M
2025-03-04 9,054.50 9,054.50 9,054.50 9,054.50 0.0M
2025-03-03 9,049.50 9,049.50 9,049.50 9,049.50 0.0M
2025-02-28 9,051.00 9,051.00 9,051.00 9,051.00 0.0M
2025-02-27 9,041.50 9,041.50 9,041.50 9,041.50 0.0M
2025-02-26 9,051.50 9,054.10 9,050.00 9,050.00 0.0M
2025-02-25 9,015.00 9,015.00 9,015.00 9,015.00 0.0M
2025-02-24 9,016.50 9,016.50 9,016.50 9,016.50 0.0M
2025-02-21 9,008.50 9,008.50 9,008.50 9,008.50 0.0M
2025-02-20 8,993.50 8,993.50 8,993.50 8,993.50 0.0M
2025-02-19 8,950.00 8,950.00 8,950.00 8,950.00 0.0M
2025-02-18 9,015.00 9,015.00 9,015.00 9,015.00 0.0M
2025-02-17 9,007.00 9,007.00 9,007.00 9,007.00 0.0M
2025-02-14 8,960.00 8,960.00 8,960.00 8,960.00 0.0M
2025-02-13 8,988.92 8,988.92 8,988.92 8,988.92 0.0M
2025-02-12 8,974.50 8,974.50 8,974.50 8,974.50 0.0M
2025-02-11 8,976.50 8,976.50 8,976.50 8,976.50 0.0M
2025-02-10 8,959.50 8,959.50 8,959.50 8,959.50 0.0M
2025-02-07 8,968.83 8,968.83 8,968.83 8,968.83 0.0M
2025-02-06 8,977.00 8,977.00 8,977.00 8,977.00 0.0M
2025-02-05 8,950.19 8,950.19 8,950.19 8,950.19 0.0M
2025-02-04 8,968.00 8,968.00 8,968.00 8,968.00 0.0M
2025-01-31 8,960.00 8,960.00 8,960.00 8,960.00 0.0M
2025-01-30 8,947.00 8,947.00 8,947.00 8,947.00 0.0M
2025-01-29 8,935.00 8,935.00 8,935.00 8,935.00 0.0M
2025-01-28 8,922.00 8,922.00 8,922.00 8,922.00 0.0M
2025-01-27 8,932.00 8,932.00 8,932.00 8,932.00 0.0M
2025-01-24 8,922.00 8,922.00 8,922.00 8,922.00 0.0M
2025-01-23 8,941.20 8,941.20 8,941.20 8,941.20 0.0M
2025-01-22 8,915.00 8,915.00 8,915.00 8,915.00 0.0M
2025-01-21 8,913.50 8,913.50 8,913.50 8,913.50 0.0M
2025-01-20 8,913.50 8,913.50 8,913.50 8,913.50 0.0M
2025-01-17 8,884.00 8,884.00 8,884.00 8,884.00 0.0M
2025-01-16 8,855.00 8,855.00 8,855.00 8,855.00 0.0M
2025-01-15 8,820.00 8,820.00 8,820.00 8,820.00 0.0M
2025-01-14 8,792.50 8,792.50 8,792.50 8,792.50 0.0M
2025-01-13 8,820.00 8,820.00 8,820.00 8,820.00 0.0M
2025-01-10 8,819.50 8,819.50 8,819.50 8,819.50 0.0M
2025-01-09 8,808.00 8,808.00 8,808.00 8,808.00 0.0M
2025-01-08 8,814.50 8,814.50 8,814.50 8,814.50 0.0M
2025-01-07 8,832.50 8,832.50 8,832.50 8,832.50 0.0M
2025-01-06 8,811.00 8,811.00 8,811.00 8,811.00 0.0M
2025-01-03 8,786.48 8,786.48 8,786.48 8,786.48 0.0M
2025-01-02 8,783.50 8,783.50 8,783.50 8,783.50 0.0M