시장 데이터를 불러오는 중
전체 종목
iShares MSCI Emerging Markets Small Cap ETF 과거 주가
iShares MSCI Emerging Markets Small Cap ETF · EEMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Emerging Markets Small Cap ETF · EEMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩103,281 | ₩103,978 | ₩101,014 | ₩102,154 | -1.09% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩101,001 | ₩102,785 | ₩100,196 | ₩102,557 | +1.54% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩102,141 | ₩102,919 | ₩100,652 | ₩101,792 | -0.34% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩100,518 | ₩101,497 | ₩99,016 | ₩101,403 | +0.88% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩102,986 | ₩104,461 | ₩101,121 | ₩102,463 | -0.51% | 107.7만 |
| 2026.08.31–2026.09.04 | ₩102,570 | ₩103,724 | ₩101,752 | ₩103,643 | +1.05% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩100,357 | ₩103,415 | ₩99,753 | ₩102,637 | +2.27% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,476 |
| ₩99,378 |
| ₩100,223 |
| -1.50% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩100,934 | ₩101,685 | ₩100,290 | ₩101,121 | +0.19% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,737 | ₩100,021 | ₩94,388 | ₩100,008 | +5.56% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,957 | ₩95,957 | ₩91,357 | ₩93,516 | -2.54% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,488 | ₩97,299 | ₩94,857 | ₩94,992 | -0.52% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,646 | ₩99,646 | ₩95,032 | ₩96,159 | -3.50% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,229 | ₩101,779 | ₩97,017 | ₩100,974 | -0.25% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,357 | ₩101,940 | ₩99,726 | ₩100,410 | +0.05% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,823 | ₩105,293 | ₩98,962 | ₩99,726 | -4.86% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,381 | ₩104,770 | ₩102,516 | ₩104,595 | +0.21% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,861 | ₩103,187 | ₩97,768 | ₩102,583 | +2.73% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,233 | ₩105,561 | ₩98,774 | ₩98,828 | -5.19% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,151 | ₩106,151 | ₩103,482 | ₩104,220 | -1.82% | 204.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,449 | ₩103,509 | ₩99,016 | ₩103,080 | +0.62% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,245 | ₩106,420 | ₩101,484 | ₩101,832 | -4.15% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,637 | ₩106,554 | ₩102,114 | ₩106,312 | +3.58% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,127 | ₩103,898 | ₩100,867 | ₩103,160 | +1.01% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,342 | ₩103,147 | ₩100,276 | ₩102,288 | -0.05% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,688 | ₩104,072 | ₩97,688 | ₩103,375 | +5.82% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,181 | ₩98,439 | ₩91,786 | ₩98,050 | +5.23% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,437 | ₩94,281 | ₩89,988 | ₩92,845 | +1.54% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,167 | ₩94,549 | ₩90,847 | ₩90,994 | -2.33% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,838 | ₩95,112 | ₩90,901 | ₩91,370 | -2.63% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,880 | ₩95,863 | ₩91,451 | ₩92,202 | +0.35% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,983 | ₩99,311 | ₩92,121 | ₩93,141 | -4.94% | 14.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,196 | ₩101,564 | ₩99,512 | ₩100,732 | +0.54% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,452 | ₩100,545 | ₩97,862 | ₩100,545 | +2.13% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,144 | ₩99,726 | ₩97,728 | ₩98,948 | +0.82% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,461 | ₩97,942 | ₩95,461 | ₩96,883 | +1.49% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,770 | ₩98,385 | ₩95,770 | ₩96,601 | +0.87% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,832 | ₩95,112 | ₩92,604 | ₩95,072 | +2.41% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,322 | ₩93,691 | ₩92,322 | ₩92,939 | +0.67% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,451 | ₩92,765 | ₩91,451 | ₩92,389 | +1.03% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,693 | ₩91,518 | ₩89,600 | ₩91,518 | +2.03% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,197 | ₩90,445 | ₩89,197 | ₩90,297 | +1.23% | 26만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,410 | ₩91,518 | ₩87,239 | ₩88,956 | -2.69% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,901 | ₩91,705 | ₩90,445 | ₩90,726 | -0.19% | 36만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,129 | ₩91,826 | ₩90,927 | ₩91,155 | +0.03% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,412 | ₩91,799 | ₩89,412 | ₩91,746 | +2.61% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,000 | ₩92,269 | ₩88,513 | ₩89,345 | -2.89% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,665 | ₩92,819 | ₩91,598 | ₩92,456 | +0.86% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,154 | ₩93,234 | ₩90,310 | ₩91,035 | -2.28% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,577 | ₩93,476 | ₩92,148 | ₩92,483 | -0.10% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,397 | ₩92,188 | ₩91,249 | ₩92,081 | +0.75% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,834 | ₩91,933 | ₩89,184 | ₩91,276 | +0.49% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,021 | ₩91,196 | ₩88,768 | ₩88,889 | -2.34% | 1.8만 |
|---|