MIB ESG (MESGP)

MESGP
🏛️ 프랑스 →
1,851.23
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
2023-12-29 1,353.60 1,359.57 1,352.52 1,354.28 0.0M
2023-12-28 1,358.35 1,361.98 1,353.27 1,353.34 0.0M
2023-12-27 1,355.62 1,360.94 1,353.08 1,358.04 0.0M
2023-12-22 1,349.06 1,355.90 1,346.99 1,354.18 0.0M
2023-12-21 1,350.32 1,350.32 1,343.07 1,349.66 0.0M
2023-12-20 1,350.27 1,355.02 1,343.96 1,351.22 0.0M
2023-12-19 1,343.57 1,350.82 1,342.98 1,350.02 0.0M
2023-12-18 1,345.72 1,347.96 1,339.34 1,343.57 0.0M
2023-12-15 1,345.81 1,355.85 1,343.11 1,346.17 0.0M
2023-12-14 1,344.43 1,357.87 1,335.49 1,344.72 0.0M
2023-12-13 1,345.19 1,350.75 1,342.78 1,342.78 0.0M
2023-12-12 1,349.90 1,355.53 1,345.21 1,345.21 0.0M
2023-12-11 1,347.95 1,350.70 1,343.39 1,348.92 0.0M
2023-12-08 1,334.55 1,348.65 1,331.96 1,347.80 0.0M
2023-12-07 1,344.28 1,345.14 1,331.63 1,334.78 0.0M
2023-12-06 1,335.31 1,350.10 1,335.31 1,344.36 0.0M
2023-12-05 1,325.73 1,333.87 1,324.59 1,333.56 0.0M
2023-12-04 1,326.34 1,328.92 1,322.05 1,325.89 0.0M
2023-12-01 1,318.77 1,327.08 1,318.43 1,326.23 0.0M
2023-11-30 1,317.65 1,324.39 1,314.31 1,317.72 0.0M
2023-11-29 1,301.68 1,318.28 1,301.17 1,316.58 0.0M
2023-11-28 1,300.55 1,301.87 1,293.73 1,301.82 0.0M
2023-11-27 1,304.05 1,306.16 1,295.97 1,300.35 0.0M
2023-11-24 1,295.40 1,304.53 1,293.46 1,304.21 0.0M
2023-11-23 1,291.90 1,297.09 1,288.39 1,295.49 0.0M
2023-11-22 1,291.80 1,300.88 1,289.28 1,291.53 0.0M
2023-11-21 1,307.84 1,307.84 1,291.41 1,291.41 0.0M
2023-11-20 1,306.58 1,309.50 1,302.99 1,308.11 0.0M
2023-11-17 1,295.59 1,308.01 1,295.41 1,306.45 0.0M
2023-11-16 1,304.24 1,308.59 1,295.53 1,295.53 0.0M
2023-11-15 1,298.35 1,307.81 1,298.35 1,304.09 0.0M
2023-11-14 1,280.60 1,301.19 1,280.60 1,298.46 0.0M
2023-11-13 1,261.21 1,279.88 1,261.21 1,279.88 0.0M
2023-11-10 1,266.39 1,266.39 1,256.11 1,261.28 0.0M
2023-11-09 1,259.05 1,269.59 1,256.78 1,267.57 0.0M
2023-11-08 1,256.21 1,268.37 1,247.76 1,259.04 0.0M
2023-11-07 1,265.11 1,269.77 1,253.16 1,256.67 0.0M
2023-11-06 1,269.47 1,274.96 1,263.66 1,265.08 0.0M
2023-11-03 1,261.91 1,272.62 1,261.91 1,269.32 0.0M
2023-11-02 1,240.79 1,264.56 1,240.79 1,260.78 0.0M
2023-11-01 1,228.53 1,244.62 1,226.73 1,240.33 0.0M
2023-10-31 1,212.17 1,231.53 1,212.17 1,229.15 0.0M
2023-10-30 1,209.49 1,221.20 1,209.43 1,210.75 0.0M
2023-10-27 1,218.04 1,227.21 1,206.35 1,208.88 0.0M
2023-10-26 1,213.24 1,221.51 1,198.79 1,218.30 0.0M
2023-10-25 1,220.16 1,220.16 1,205.79 1,214.53 0.0M
2023-10-24 1,222.07 1,225.53 1,212.28 1,220.95 0.0M
2023-10-23 1,211.57 1,222.10 1,204.02 1,220.56 0.0M
2023-10-20 1,227.24 1,227.24 1,209.86 1,210.97 0.0M
2023-10-19 1,244.09 1,244.09 1,226.73 1,228.09 0.0M
2023-10-18 1,255.02 1,261.41 1,243.38 1,244.90 0.0M
2023-10-17 1,255.36 1,262.22 1,245.11 1,254.92 0.0M
2023-10-16 1,249.05 1,258.99 1,240.92 1,256.04 0.0M
2023-10-13 1,260.71 1,262.52 1,247.75 1,248.89 0.0M
2023-10-12 1,257.94 1,271.91 1,257.94 1,260.98 0.0M
2023-10-11 1,250.05 1,265.27 1,246.12 1,257.76 0.0M
2023-10-10 1,224.83 1,254.91 1,224.83 1,253.08 0.0M
2023-10-09 1,231.89 1,231.89 1,215.19 1,224.48 0.0M
2023-10-06 1,216.84 1,231.73 1,213.60 1,230.40 0.0M
2023-10-05 1,214.36 1,222.40 1,208.65 1,216.21 0.0M
2023-10-04 1,214.00 1,219.54 1,200.05 1,213.44 0.0M
2023-10-03 1,231.94 1,236.36 1,213.47 1,215.16 0.0M
2023-10-02 1,249.82 1,254.51 1,228.89 1,232.05 0.0M
2023-09-29 1,245.74 1,260.81 1,245.74 1,249.21 0.0M
2023-09-28 1,238.68 1,245.77 1,229.26 1,245.14 0.0M
2023-09-27 1,241.51 1,247.20 1,234.34 1,237.90 0.0M
2023-09-26 1,254.32 1,254.32 1,237.31 1,241.51 0.0M
2023-09-25 1,263.63 1,268.14 1,243.13 1,254.81 0.0M
2023-09-22 1,269.04 1,269.25 1,259.49 1,263.69 0.0M
2023-09-21 1,290.31 1,290.31 1,266.56 1,269.44 0.0M
2023-09-20 1,269.15 1,293.57 1,269.15 1,291.73 0.0M
2023-09-19 1,261.43 1,270.94 1,257.95 1,269.72 0.0M
2023-09-18 1,275.71 1,276.02 1,257.48 1,261.53 0.0M
2023-09-15 1,275.61 1,285.72 1,273.38 1,275.59 0.0M
2023-09-14 1,256.87 1,276.16 1,249.60 1,274.08 0.0M
2023-09-13 1,261.57 1,262.08 1,247.51 1,257.98 0.0M
2023-09-12 1,258.90 1,263.26 1,254.77 1,262.13 0.0M
2023-09-11 1,247.10 1,259.80 1,247.10 1,258.81 0.0M
2023-09-08 1,243.52 1,248.55 1,229.16 1,245.16 0.0M
2023-09-07 1,244.69 1,248.11 1,235.33 1,242.07 0.0M
2023-09-06 1,264.82 1,264.82 1,244.75 1,244.75 0.0M
2023-09-05 1,263.90 1,268.48 1,255.38 1,264.54 0.0M
2023-09-04 1,265.69 1,275.86 1,262.70 1,264.56 0.0M
2023-09-01 1,272.88 1,278.52 1,263.27 1,264.68 0.0M
2023-08-31 1,277.00 1,282.54 1,273.39 1,273.39 0.0M
2023-08-30 1,276.16 1,284.95 1,273.69 1,276.52 0.0M
2023-08-29 1,260.08 1,275.48 1,260.08 1,275.48 0.0M
2023-08-28 1,246.81 1,263.87 1,246.81 1,260.10 0.0M
2023-08-25 1,237.03 1,254.15 1,236.95 1,245.14 0.0M
2023-08-24 1,248.14 1,259.82 1,238.75 1,238.75 0.0M
2023-08-23 1,243.84 1,252.68 1,241.64 1,246.15 0.0M
2023-08-22 1,235.41 1,250.15 1,235.41 1,243.24 0.0M
2023-08-21 1,224.78 1,246.01 1,224.78 1,235.33 0.0M
2023-08-18 1,229.86 1,229.86 1,215.86 1,224.69 0.0M
2023-08-17 1,240.96 1,242.42 1,228.55 1,229.91 0.0M
2023-08-16 1,249.91 1,253.03 1,237.07 1,242.75 0.0M
2023-08-15 1,254.91 1,254.91 1,254.91 1,254.91 0.0M
2023-08-14 1,247.93 1,258.31 1,244.70 1,254.91 0.0M
2023-08-11 1,261.96 1,261.96 1,246.66 1,248.10 0.0M
2023-08-10 1,249.87 1,267.28 1,249.87 1,262.06 0.0M
2023-08-09 1,234.41 1,259.82 1,234.41 1,249.69 0.0M
2023-08-08 1,261.81 1,261.81 1,226.56 1,234.03 0.0M
2023-08-07 1,263.65 1,268.23 1,252.97 1,262.20 0.0M
2023-08-04 1,269.48 1,272.56 1,259.72 1,263.68 0.0M
2023-08-03 1,280.36 1,280.36 1,258.83 1,268.62 0.0M
2023-08-02 1,295.02 1,295.02 1,273.37 1,280.78 0.0M
2023-08-01 1,311.59 1,315.82 1,294.11 1,298.07 0.0M
2023-07-31 1,303.27 1,313.86 1,303.27 1,311.12 0.0M
2023-07-28 1,308.34 1,308.34 1,301.73 1,304.07 0.0M
2023-07-27 1,280.54 1,308.60 1,280.54 1,308.56 0.0M
2023-07-26 1,279.47 1,287.65 1,271.45 1,280.42 0.0M
2023-07-25 1,276.54 1,281.39 1,273.92 1,279.24 0.0M
2023-07-24 1,272.73 1,276.66 1,265.04 1,276.48 0.0M
2023-07-21 1,271.81 1,276.37 1,271.20 1,273.03 0.0M
2023-07-20 1,266.58 1,273.98 1,263.18 1,271.79 0.0M
2023-07-19 1,267.66 1,275.21 1,263.72 1,267.44 0.0M
2023-07-18 1,263.22 1,267.57 1,259.62 1,266.84 0.0M
2023-07-17 1,265.17 1,268.31 1,259.57 1,263.03 0.0M
2023-07-14 1,270.51 1,272.59 1,263.79 1,265.54 0.0M
2023-07-13 1,261.43 1,275.11 1,261.43 1,270.53 0.0M
2023-07-12 1,240.43 1,262.89 1,240.43 1,260.87 0.0M
2023-07-11 1,231.88 1,241.48 1,229.74 1,239.32 0.0M
2023-07-10 1,227.50 1,237.20 1,220.79 1,231.86 0.0M
2023-07-07 1,215.61 1,228.24 1,210.13 1,227.58 0.0M
2023-07-06 1,246.10 1,246.10 1,211.78 1,215.68 0.0M
2023-07-05 1,251.30 1,254.75 1,245.13 1,246.64 0.0M
2023-07-04 1,256.33 1,261.29 1,253.32 1,253.65 0.0M
2023-07-03 1,246.85 1,260.40 1,246.85 1,256.35 0.0M
2023-06-30 1,233.65 1,250.08 1,233.65 1,246.25 0.0M
2023-06-29 1,220.06 1,234.89 1,219.96 1,233.29 0.0M
2023-06-28 1,209.67 1,220.29 1,209.67 1,220.05 0.0M
2023-06-27 1,202.60 1,210.88 1,199.79 1,209.34 0.0M
2023-06-26 1,200.89 1,205.53 1,185.18 1,202.09 0.0M
2023-06-23 1,209.03 1,209.03 1,196.48 1,200.65 0.0M
2023-06-22 1,217.66 1,217.66 1,196.13 1,209.97 0.0M
2023-06-21 1,218.19 1,225.13 1,217.36 1,219.28 0.0M
2023-06-20 1,224.52 1,229.47 1,218.08 1,218.28 0.0M
2023-06-19 1,229.92 1,232.61 1,224.21 1,226.44 0.0M
2023-06-16 1,225.06 1,235.72 1,223.34 1,231.41 0.0M
2023-06-15 1,228.15 1,228.15 1,216.55 1,224.70 0.0M
2023-06-14 1,217.62 1,235.88 1,216.95 1,228.60 0.0M
2023-06-13 1,209.95 1,219.53 1,208.15 1,217.44 0.0M
2023-06-12 1,199.21 1,212.43 1,199.21 1,209.77 0.0M
2023-06-09 1,203.85 1,207.93 1,195.98 1,198.70 0.0M
2023-06-08 1,192.90 1,209.61 1,192.22 1,203.73 0.0M
2023-06-07 1,190.77 1,193.42 1,180.26 1,193.42 0.0M
2023-06-06 1,182.69 1,191.25 1,174.59 1,191.25 0.0M
2023-06-05 1,194.32 1,197.08 1,177.92 1,183.24 0.0M
2023-06-02 1,173.06 1,195.38 1,173.06 1,193.85 0.0M
2023-06-01 1,150.93 1,172.69 1,150.93 1,172.69 0.0M
2023-05-31 1,170.93 1,172.13 1,147.08 1,149.08 0.0M
2023-05-30 1,175.09 1,184.48 1,170.36 1,173.58 0.0M
2023-05-29 1,179.88 1,187.73 1,170.32 1,175.25 0.0M
2023-05-26 1,168.70 1,182.24 1,156.12 1,179.76 0.0M
2023-05-25 1,172.58 1,175.89 1,161.73 1,166.70 0.0M
2023-05-24 1,203.16 1,203.16 1,170.13 1,172.33 0.0M
2023-05-23 1,206.27 1,207.05 1,200.54 1,203.20 0.0M
2023-05-22 1,217.67 1,217.67 1,200.91 1,206.25 0.0M
2023-05-19 1,205.93 1,224.84 1,205.93 1,217.67 0.0M
2023-05-18 1,206.61 1,221.67 1,205.32 1,205.32 0.0M
2023-05-17 1,203.69 1,205.21 1,191.71 1,204.48 0.0M
2023-05-16 1,205.75 1,211.98 1,200.86 1,203.98 0.0M
2023-05-15 1,210.97 1,216.89 1,203.02 1,206.88 0.0M
2023-05-12 1,199.75 1,214.27 1,199.75 1,210.76 0.0M
2023-05-11 1,208.56 1,212.71 1,189.68 1,199.22 0.0M
2023-05-10 1,212.98 1,218.13 1,204.07 1,208.09 0.0M
2023-05-09 1,215.09 1,218.14 1,205.26 1,212.92 0.0M
2023-05-08 1,210.84 1,217.26 1,209.38 1,215.10 0.0M
2023-05-05 1,181.98 1,210.53 1,181.98 1,210.35 0.0M
2023-05-04 1,191.67 1,191.67 1,173.54 1,178.98 0.0M
2023-05-03 1,183.41 1,199.97 1,183.41 1,191.76 0.0M
2023-05-02 1,205.10 1,217.07 1,182.42 1,183.40 0.0M
2023-04-28 1,208.97 1,214.29 1,186.09 1,204.02 0.0M
2023-04-27 1,205.99 1,211.60 1,201.44 1,208.48 0.0M
2023-04-26 1,212.17 1,212.17 1,194.06 1,205.96 0.0M
2023-04-25 1,226.54 1,226.54 1,209.25 1,212.44 0.0M
2023-04-24 1,238.54 1,238.54 1,220.15 1,226.57 0.0M
2023-04-21 1,234.68 1,239.71 1,227.25 1,239.51 0.0M
2023-04-20 1,248.61 1,250.23 1,231.86 1,234.31 0.0M
2023-04-19 1,247.66 1,253.95 1,242.68 1,249.66 0.0M
2023-04-18 1,238.81 1,252.81 1,238.81 1,247.59 0.0M
2023-04-17 1,245.23 1,256.11 1,237.96 1,238.03 0.0M
2023-04-14 1,236.54 1,248.15 1,236.54 1,245.35 0.0M
2023-04-13 1,235.52 1,238.28 1,229.56 1,234.97 0.0M
2023-04-12 1,229.71 1,249.83 1,229.71 1,235.16 0.0M
2023-04-11 1,217.06 1,230.64 1,217.06 1,230.64 0.0M
2023-04-06 1,201.70 1,217.03 1,201.70 1,216.89 0.0M
2023-04-05 1,207.93 1,209.92 1,196.52 1,200.31 0.0M
2023-04-04 1,215.28 1,222.70 1,207.56 1,207.90 0.0M
2023-04-03 1,211.40 1,221.57 1,211.40 1,215.36 0.0M
2023-03-31 1,208.22 1,214.61 1,200.67 1,211.39 0.0M
2023-03-30 1,193.78 1,211.49 1,193.78 1,207.96 0.0M
2023-03-29 1,173.49 1,193.09 1,173.49 1,193.09 0.0M
2023-03-28 1,168.49 1,180.50 1,164.53 1,172.92 0.0M
2023-03-27 1,153.30 1,172.78 1,153.30 1,166.82 0.0M
2023-03-24 1,179.38 1,179.38 1,143.79 1,152.49 0.0M
2023-03-23 1,181.58 1,185.15 1,168.70 1,179.76 0.0M
2023-03-22 1,183.23 1,188.77 1,178.11 1,181.61 0.0M
2023-03-21 1,155.57 1,190.16 1,155.57 1,183.50 0.0M
2023-03-20 1,133.56 1,157.46 1,098.00 1,152.77 0.0M
2023-03-17 1,151.58 1,173.34 1,125.60 1,133.52 0.0M
2023-03-16 1,139.18 1,165.61 1,124.53 1,151.44 0.0M
2023-03-15 1,195.67 1,198.38 1,134.84 1,137.12 0.0M
2023-03-14 1,167.08 1,197.80 1,163.04 1,195.66 0.0M
2023-03-13 1,218.05 1,218.47 1,159.10 1,167.48 0.0M
2023-03-10 1,234.57 1,234.57 1,205.03 1,218.59 0.0M
2023-03-09 1,246.77 1,248.58 1,230.67 1,238.28 0.0M
2023-03-08 1,239.38 1,247.41 1,235.19 1,246.78 0.0M
2023-03-07 1,248.25 1,251.06 1,238.96 1,239.47 0.0M
2023-03-06 1,242.14 1,253.56 1,242.14 1,248.25 0.0M
2023-03-03 1,224.26 1,242.57 1,224.26 1,242.11 0.0M
2023-03-02 1,222.50 1,225.61 1,208.98 1,224.18 0.0M
2023-03-01 1,230.06 1,239.86 1,220.74 1,222.50 0.0M
2023-02-28 1,226.81 1,238.20 1,218.63 1,229.72 0.0M
2023-02-27 1,207.96 1,231.81 1,207.96 1,226.86 0.0M
2023-02-24 1,218.29 1,224.83 1,204.99 1,205.85 0.0M
2023-02-23 1,211.20 1,225.98 1,211.20 1,218.25 0.0M
2023-02-22 1,225.43 1,225.43 1,200.35 1,211.22 0.0M
2023-02-21 1,234.80 1,234.80 1,214.42 1,225.73 0.0M
2023-02-20 1,242.73 1,245.51 1,234.43 1,234.90 0.0M
2023-02-17 1,244.22 1,246.04 1,228.35 1,241.39 0.0M
2023-02-16 1,231.49 1,245.71 1,231.49 1,244.84 0.0M
2023-02-15 1,229.89 1,233.80 1,226.67 1,231.30 0.0M
2023-02-14 1,227.32 1,238.62 1,227.32 1,230.19 0.0M
2023-02-13 1,220.83 1,228.20 1,220.83 1,227.11 0.0M
2023-02-10 1,230.40 1,234.07 1,213.46 1,220.77 0.0M
2023-02-09 1,215.03 1,234.89 1,215.03 1,231.43 0.0M
2023-02-08 1,214.84 1,224.52 1,214.64 1,214.64 0.0M
2023-02-07 1,209.16 1,218.11 1,209.03 1,213.67 0.0M
2023-02-06 1,205.41 1,209.16 1,194.96 1,209.16 0.0M
2023-02-03 1,212.18 1,212.18 1,194.73 1,206.51 0.0M
2023-02-02 1,200.36 1,215.52 1,200.22 1,212.46 0.0M
2023-02-01 1,193.13 1,204.04 1,193.13 1,199.02 0.0M
2023-01-31 1,177.01 1,194.13 1,176.49 1,193.05 0.0M
2023-01-30 1,182.14 1,182.26 1,175.16 1,177.58 0.0M
2023-01-27 1,173.47 1,184.25 1,172.25 1,182.14 0.0M
2023-01-26 1,157.14 1,173.40 1,157.14 1,173.40 0.0M
2023-01-25 1,157.40 1,159.63 1,149.41 1,156.64 0.0M
2023-01-24 1,153.65 1,159.14 1,149.86 1,157.38 0.0M
2023-01-23 1,150.58 1,157.49 1,144.33 1,153.68 0.0M
2023-01-20 1,143.16 1,153.23 1,143.16 1,150.52 0.0M
2023-01-19 1,162.93 1,162.93 1,143.11 1,143.11 0.0M
2023-01-18 1,161.19 1,168.11 1,159.40 1,163.62 0.0M
2023-01-17 1,159.35 1,165.57 1,149.64 1,161.27 0.0M
2023-01-16 1,153.98 1,161.26 1,152.73 1,159.44 0.0M
2023-01-13 1,152.13 1,157.46 1,147.74 1,153.87 0.0M
2023-01-12 1,141.88 1,155.04 1,141.86 1,152.10 0.0M
2023-01-11 1,134.55 1,144.91 1,132.50 1,142.44 0.0M
2023-01-10 1,135.08 1,136.38 1,129.33 1,135.57 0.0M
2023-01-09 1,128.05 1,138.58 1,128.05 1,135.15 0.0M
2023-01-06 1,112.90 1,127.99 1,112.50 1,127.99 0.0M
2023-01-05 1,113.91 1,117.63 1,109.45 1,112.69 0.0M
2023-01-04 1,093.43 1,116.74 1,093.43 1,114.45 0.0M
2023-01-03 1,080.14 1,100.42 1,077.59 1,093.42 0.0M
2023-01-02 1,059.03 1,079.84 1,059.03 1,079.84 0.0M