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 | ₩103,265 | ₩103,962 | ₩100,998 | ₩102,138 | -1.09% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩100,985 | ₩102,768 | ₩100,180 | ₩102,541 | +1.54% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩102,125 | ₩102,903 | ₩100,636 | ₩101,776 | -0.34% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩100,502 | ₩101,481 | ₩99,000 | ₩101,387 | +0.88% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩102,970 | ₩104,445 | ₩101,106 | ₩102,447 | -0.51% | 107.7만 |
| 2026.08.31–2026.09.04 | ₩102,554 | ₩103,707 | ₩101,736 | ₩103,627 | +1.05% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩100,341 | ₩103,399 | ₩99,738 | ₩102,621 | +2.27% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,460 |
| ₩99,362 |
| ₩100,207 |
| -1.50% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩100,918 | ₩101,669 | ₩100,274 | ₩101,106 | +0.19% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,722 | ₩100,006 | ₩94,373 | ₩99,992 | +5.56% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,942 | ₩95,942 | ₩91,342 | ₩93,501 | -2.54% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,473 | ₩97,283 | ₩94,843 | ₩94,977 | -0.52% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,630 | ₩99,630 | ₩95,017 | ₩96,143 | -3.50% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,213 | ₩101,763 | ₩97,002 | ₩100,958 | -0.25% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,341 | ₩101,924 | ₩99,711 | ₩100,395 | +0.05% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,807 | ₩105,276 | ₩98,946 | ₩99,711 | -4.86% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,364 | ₩104,753 | ₩102,500 | ₩104,579 | +0.21% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,845 | ₩103,171 | ₩97,753 | ₩102,567 | +2.73% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,217 | ₩105,545 | ₩98,759 | ₩98,812 | -5.19% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,135 | ₩106,135 | ₩103,466 | ₩104,203 | -1.82% | 204.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,433 | ₩103,493 | ₩99,000 | ₩103,064 | +0.62% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,229 | ₩106,403 | ₩101,468 | ₩101,816 | -4.15% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,621 | ₩106,537 | ₩102,098 | ₩106,296 | +3.58% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,111 | ₩103,882 | ₩100,851 | ₩103,144 | +1.01% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,326 | ₩103,131 | ₩100,261 | ₩102,272 | -0.05% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,672 | ₩104,056 | ₩97,672 | ₩103,359 | +5.82% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,166 | ₩98,423 | ₩91,771 | ₩98,034 | +5.23% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,423 | ₩94,266 | ₩89,974 | ₩92,831 | +1.54% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,153 | ₩94,534 | ₩90,833 | ₩90,980 | -2.33% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,823 | ₩95,097 | ₩90,886 | ₩91,356 | -2.63% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,865 | ₩95,848 | ₩91,436 | ₩92,187 | +0.35% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,967 | ₩99,295 | ₩92,107 | ₩93,126 | -4.94% | 14.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,180 | ₩101,548 | ₩99,496 | ₩100,717 | +0.54% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,437 | ₩100,529 | ₩97,847 | ₩100,529 | +2.13% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,128 | ₩99,711 | ₩97,713 | ₩98,933 | +0.82% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,446 | ₩97,927 | ₩95,446 | ₩96,868 | +1.49% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,755 | ₩98,370 | ₩95,755 | ₩96,586 | +0.87% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,818 | ₩95,097 | ₩92,590 | ₩95,057 | +2.41% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,308 | ₩93,676 | ₩92,308 | ₩92,925 | +0.67% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,436 | ₩92,750 | ₩91,436 | ₩92,375 | +1.03% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,679 | ₩91,503 | ₩89,585 | ₩91,503 | +2.03% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,183 | ₩90,430 | ₩89,183 | ₩90,283 | +1.23% | 26만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,396 | ₩91,503 | ₩87,225 | ₩88,942 | -2.69% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,886 | ₩91,691 | ₩90,430 | ₩90,712 | -0.19% | 36만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,114 | ₩91,812 | ₩90,913 | ₩91,141 | +0.03% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,398 | ₩91,785 | ₩89,398 | ₩91,731 | +2.61% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,986 | ₩92,254 | ₩88,499 | ₩89,331 | -2.89% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,651 | ₩92,804 | ₩91,584 | ₩92,442 | +0.86% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,139 | ₩93,220 | ₩90,296 | ₩91,020 | -2.28% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,563 | ₩93,461 | ₩92,134 | ₩92,469 | -0.10% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,383 | ₩92,174 | ₩91,235 | ₩92,067 | +0.75% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,819 | ₩91,919 | ₩89,170 | ₩91,262 | +0.49% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,007 | ₩91,181 | ₩88,754 | ₩88,875 | -2.34% | 1.8만 |
|---|