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 | ₩103,286 | ₩103,984 | ₩101,019 | ₩102,160 | -1.09% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩101,006 | ₩102,790 | ₩100,201 | ₩102,562 | +1.54% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩102,146 | ₩102,924 | ₩100,657 | ₩101,797 | -0.34% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩100,523 | ₩101,502 | ₩99,021 | ₩101,408 | +0.88% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩102,991 | ₩104,467 | ₩101,127 | ₩102,468 | -0.51% | 107.7만 |
| 2026.08.31–2026.09.04 | ₩102,575 | ₩103,729 | ₩101,757 | ₩103,648 | +1.05% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩100,362 | ₩103,420 | ₩99,758 | ₩102,642 | +2.27% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,481 |
| ₩99,383 |
| ₩100,228 |
| -1.50% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩100,939 | ₩101,690 | ₩100,295 | ₩101,127 | +0.19% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,742 | ₩100,027 | ₩94,393 | ₩100,013 | +5.56% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,962 | ₩95,962 | ₩91,361 | ₩93,521 | -2.54% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,493 | ₩97,304 | ₩94,862 | ₩94,997 | -0.52% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,651 | ₩99,651 | ₩95,037 | ₩96,164 | -3.50% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,234 | ₩101,784 | ₩97,022 | ₩100,979 | -0.25% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,362 | ₩101,945 | ₩99,732 | ₩100,416 | +0.05% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,829 | ₩105,298 | ₩98,967 | ₩99,732 | -4.86% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,386 | ₩104,775 | ₩102,522 | ₩104,601 | +0.21% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,866 | ₩103,192 | ₩97,773 | ₩102,589 | +2.73% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,239 | ₩105,567 | ₩98,779 | ₩98,833 | -5.19% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,157 | ₩106,157 | ₩103,487 | ₩104,225 | -1.82% | 204.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,455 | ₩103,514 | ₩99,021 | ₩103,085 | +0.62% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,251 | ₩106,425 | ₩101,489 | ₩101,838 | -4.15% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,642 | ₩106,559 | ₩102,119 | ₩106,318 | +3.58% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,133 | ₩103,903 | ₩100,872 | ₩103,166 | +1.01% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,347 | ₩103,152 | ₩100,282 | ₩102,294 | -0.05% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,693 | ₩104,078 | ₩97,693 | ₩103,380 | +5.82% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,186 | ₩98,444 | ₩91,791 | ₩98,055 | +5.23% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,442 | ₩94,286 | ₩89,993 | ₩92,850 | +1.54% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,172 | ₩94,554 | ₩90,852 | ₩90,999 | -2.33% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,843 | ₩95,117 | ₩90,905 | ₩91,375 | -2.63% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,885 | ₩95,868 | ₩91,455 | ₩92,206 | +0.35% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,988 | ₩99,316 | ₩92,126 | ₩93,145 | -4.94% | 14.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,201 | ₩101,569 | ₩99,517 | ₩100,738 | +0.54% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,457 | ₩100,550 | ₩97,867 | ₩100,550 | +2.13% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,149 | ₩99,732 | ₩97,733 | ₩98,954 | +0.82% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,466 | ₩97,948 | ₩95,466 | ₩96,888 | +1.49% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,775 | ₩98,390 | ₩95,775 | ₩96,606 | +0.87% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,837 | ₩95,117 | ₩92,609 | ₩95,077 | +2.41% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,327 | ₩93,695 | ₩92,327 | ₩92,944 | +0.67% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,455 | ₩92,770 | ₩91,455 | ₩92,394 | +1.03% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,698 | ₩91,522 | ₩89,604 | ₩91,522 | +2.03% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,202 | ₩90,449 | ₩89,202 | ₩90,302 | +1.23% | 26만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,415 | ₩91,522 | ₩87,243 | ₩88,960 | -2.69% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,905 | ₩91,710 | ₩90,449 | ₩90,731 | -0.19% | 36만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,133 | ₩91,831 | ₩90,932 | ₩91,160 | +0.03% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,416 | ₩91,804 | ₩89,416 | ₩91,750 | +2.61% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,005 | ₩92,274 | ₩88,518 | ₩89,349 | -2.89% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,670 | ₩92,823 | ₩91,603 | ₩92,461 | +0.86% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,159 | ₩93,239 | ₩90,315 | ₩91,039 | -2.28% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,582 | ₩93,481 | ₩92,153 | ₩92,488 | -0.10% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,402 | ₩92,193 | ₩91,254 | ₩92,086 | +0.75% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,838 | ₩91,938 | ₩89,188 | ₩91,281 | +0.49% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,026 | ₩91,200 | ₩88,773 | ₩88,893 | -2.34% | 1.8만 |
|---|