시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Asia ETF 과거 주가
iShares MSCI Emerging Markets Asia ETF · EEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Asia ETF · EEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩158,879 | ₩159,724 | ₩151,824 | ₩154,480 | -2.77% | 40.4만 |
| 2026.09.28–2026.10.02 | ₩157,256 | ₩157,873 | ₩153,876 | ₩157,323 | +0.04% | 99.9만 |
| 2026.09.21–2026.09.25 | ₩159,228 | ₩161,964 | ₩156,680 | ₩158,759 | -0.29% | 73.5만 |
| 2026.09.14–2026.09.18 | ₩153,809 | ₩156,425 | ₩152,374 | ₩156,411 | +1.69% | 53.3만 |
| 2026.09.08–2026.09.11 | ₩160,301 | ₩160,636 | ₩155,204 | ₩157,484 | -1.76% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩156,854 | ₩160,261 | ₩155,258 | ₩160,261 | +2.17% | 37.4만 |
| 2026.08.24–2026.08.28 | ₩154,305 | ₩158,048 | ₩152,830 | ₩156,666 | +1.53% | 31만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,262 |
| ₩152,884 |
| ₩155,566 |
| -1.15% |
| 30.1만 |
| 2026.08.10–2026.08.14 | ₩153,554 | ₩156,706 | ₩153,058 | ₩155,620 | +1.35% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,900 | ₩154,708 | ₩148,900 | ₩153,796 | +3.29% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,343 | ₩150,738 | ₩142,287 | ₩148,927 | -0.28% | 100.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,927 | ₩152,173 | ₩147,585 | ₩147,840 | -0.73% | 75.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,851 | ₩153,353 | ₩144,702 | ₩147,156 | -3.09% | 28.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,687 | ₩156,572 | ₩150,241 | ₩154,332 | -0.87% | 47.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩153,970 | ₩157,511 | ₩150,550 | ₩152,079 | -1.23% | 25.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩163,279 | ₩164,620 | ₩152,039 | ₩153,273 | -6.13% | 439.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩160,663 | ₩162,179 | ₩157,042 | ₩161,750 | +0.68% | 33.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩153,152 | ₩156,934 | ₩148,270 | ₩155,996 | +1.86% | 72.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,724 | ₩163,735 | ₩149,544 | ₩149,839 | -6.19% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,371 | ₩159,537 | ₩155,419 | ₩158,101 | +1.11% | 31.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩151,609 | ₩152,803 | ₩145,895 | ₩151,583 | -0.02% | 81.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,089 | ₩156,908 | ₩149,597 | ₩150,067 | -3.86% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,551 | ₩156,398 | ₩147,357 | ₩155,996 | +5.01% | 85.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,593 | ₩149,410 | ₩143,789 | ₩147,612 | +0.70% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,937 | ₩146,217 | ₩141,241 | ₩145,855 | +1.33% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,715 | ₩146,418 | ₩135,554 | ₩144,702 | +6.62% | 171.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩128,566 | ₩137,606 | ₩127,546 | ₩136,546 | +6.21% | 64.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,178 | ₩130,336 | ₩123,375 | ₩127,653 | +1.17% | 56.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,987 | ₩132,174 | ₩124,917 | ₩125,333 | -3.58% | 190.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,099 | ₩135,272 | ₩127,211 | ₩127,533 | -4.18% | 50.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,826 | ₩136,479 | ₩128,606 | ₩130,403 | +0.44% | 160.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,652 | ₩141,147 | ₩129,411 | ₩130,953 | -5.55% | 782.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,549 | ₩144,863 | ₩140,383 | ₩142,864 | +0.93% | 100만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,491 | ₩142,462 | ₩137,123 | ₩142,368 | +2.80% | 34.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,909 | ₩141,120 | ₩136,788 | ₩139,296 | +1.74% | 75.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,542 | ₩137,002 | ₩132,737 | ₩137,002 | +2.59% | 34.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,320 | ₩138,451 | ₩134,226 | ₩134,937 | +0.46% | 50만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,919 | ₩134,856 | ₩131,087 | ₩134,481 | +1.94% | 56만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,651 | ₩134,078 | ₩131,651 | ₩132,818 | +0.89% | 21.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,846 | ₩132,388 | ₩130,282 | ₩131,503 | +0.50% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩125,735 | ₩129,880 | ₩125,400 | ₩129,853 | +3.28% | 20만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,951 | ₩126,111 | ₩123,576 | ₩126,004 | +1.66% | 27.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩124,662 | ₩124,743 | ₩120,223 | ₩123,294 | -1.10% | 23만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,326 | ₩126,701 | ₩123,737 | ₩124,018 | -1.83% | 33만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,448 | ₩126,419 | ₩124,099 | ₩125,802 | +1.09% | 46.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,302 | ₩124,984 | ₩122,248 | ₩124,863 | +2.09% | 22.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,735 | ₩126,446 | ₩120,383 | ₩122,221 | -2.79% | 23.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,613 | ₩128,525 | ₩125,561 | ₩126,580 | -0.81% | 33.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,384 | ₩129,773 | ₩124,287 | ₩125,816 | -2.76% | 106.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,867 | ₩130,846 | ₩127,895 | ₩128,659 | -0.93% | 25.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,352 | ₩128,378 | ₩125,574 | ₩128,136 | +1.41% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,697 | ₩126,647 | ₩121,416 | ₩125,722 | +1.64% | 14.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,998 | ₩125,105 | ₩119,552 | ₩119,592 | -4.32% | 4.6만 |
|---|