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 | ₩158,725 | ₩159,570 | ₩151,677 | ₩154,330 | -2.77% | 40.4만 |
| 2026.09.28–2026.10.02 | ₩157,104 | ₩157,720 | ₩153,727 | ₩157,171 | +0.04% | 99.9만 |
| 2026.09.21–2026.09.25 | ₩159,074 | ₩161,807 | ₩156,528 | ₩158,605 | -0.29% | 73.5만 |
| 2026.09.14–2026.09.18 | ₩153,660 | ₩156,273 | ₩152,226 | ₩156,260 | +1.69% | 53.3만 |
| 2026.09.08–2026.09.11 | ₩160,146 | ₩160,481 | ₩155,054 | ₩157,332 | -1.76% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩156,702 | ₩160,106 | ₩155,107 | ₩160,106 | +2.17% | 37.4만 |
| 2026.08.24–2026.08.28 | ₩154,156 | ₩157,895 | ₩152,682 | ₩156,514 | +1.53% | 31만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,225 |
| ₩158,109 |
| ₩152,735 |
| ₩155,416 |
| -1.15% |
| 30.1만 |
| 2026.08.10–2026.08.14 | ₩153,405 | ₩156,555 | ₩152,910 | ₩155,469 | +1.35% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,756 | ₩154,558 | ₩148,756 | ₩153,647 | +3.29% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,198 | ₩150,591 | ₩142,149 | ₩148,782 | -0.28% | 100.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,782 | ₩152,025 | ₩147,442 | ₩147,697 | -0.73% | 75.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,704 | ₩153,204 | ₩144,561 | ₩147,014 | -3.09% | 28.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,536 | ₩156,421 | ₩150,096 | ₩154,183 | -0.87% | 47.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩153,821 | ₩157,359 | ₩150,404 | ₩151,931 | -1.23% | 25.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩163,121 | ₩164,461 | ₩151,891 | ₩153,124 | -6.13% | 439.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩160,508 | ₩162,022 | ₩156,890 | ₩161,593 | +0.68% | 33.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩153,003 | ₩156,782 | ₩148,126 | ₩155,844 | +1.86% | 72.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,570 | ₩163,576 | ₩149,399 | ₩149,694 | -6.19% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,220 | ₩159,382 | ₩155,268 | ₩157,948 | +1.11% | 31.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩151,462 | ₩152,655 | ₩145,754 | ₩151,436 | -0.02% | 81.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩155,938 | ₩156,756 | ₩149,452 | ₩149,921 | -3.86% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,407 | ₩156,246 | ₩147,215 | ₩155,844 | +5.01% | 85.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,451 | ₩149,265 | ₩143,650 | ₩147,469 | +0.70% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,798 | ₩146,076 | ₩141,104 | ₩145,714 | +1.33% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,583 | ₩146,277 | ₩135,422 | ₩144,561 | +6.62% | 171.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩128,441 | ₩137,473 | ₩127,422 | ₩136,414 | +6.21% | 64.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,056 | ₩130,210 | ₩123,255 | ₩127,530 | +1.17% | 56.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,861 | ₩132,046 | ₩124,796 | ₩125,211 | -3.58% | 190.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,970 | ₩135,141 | ₩127,087 | ₩127,409 | -4.18% | 50.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,701 | ₩136,347 | ₩128,481 | ₩130,277 | +0.44% | 160.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,518 | ₩141,010 | ₩129,285 | ₩130,826 | -5.55% | 782.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,412 | ₩144,722 | ₩140,246 | ₩142,726 | +0.93% | 100만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,357 | ₩142,324 | ₩136,990 | ₩142,230 | +2.80% | 34.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,776 | ₩140,984 | ₩136,655 | ₩139,161 | +1.74% | 75.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,412 | ₩136,870 | ₩132,608 | ₩136,870 | +2.59% | 34.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,190 | ₩138,317 | ₩134,096 | ₩134,806 | +0.46% | 50만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,791 | ₩134,726 | ₩130,960 | ₩134,350 | +1.94% | 56만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,523 | ₩133,948 | ₩131,523 | ₩132,689 | +0.89% | 21.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,719 | ₩132,260 | ₩130,156 | ₩131,376 | +0.50% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩125,613 | ₩129,754 | ₩125,278 | ₩129,727 | +3.28% | 20만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,831 | ₩125,989 | ₩123,456 | ₩125,881 | +1.66% | 27.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩124,541 | ₩124,622 | ₩120,106 | ₩123,175 | -1.10% | 23만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,203 | ₩126,578 | ₩123,617 | ₩123,898 | -1.83% | 33만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,327 | ₩126,297 | ₩123,979 | ₩125,680 | +1.09% | 46.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,183 | ₩124,863 | ₩122,129 | ₩124,742 | +2.09% | 22.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,613 | ₩126,324 | ₩120,267 | ₩122,103 | -2.79% | 23.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,490 | ₩128,401 | ₩125,439 | ₩126,458 | -0.81% | 33.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,258 | ₩129,647 | ₩124,166 | ₩125,694 | -2.76% | 106.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,741 | ₩130,719 | ₩127,771 | ₩128,535 | -0.93% | 25.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,230 | ₩128,253 | ₩125,453 | ₩128,012 | +1.41% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,577 | ₩126,525 | ₩121,299 | ₩125,600 | +1.64% | 14.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,876 | ₩124,984 | ₩119,436 | ₩119,476 | -4.32% | 4.6만 |
|---|