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 | ₩103,182 | ₩103,878 | ₩100,917 | ₩102,056 | -1.09% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩100,904 | ₩102,686 | ₩100,099 | ₩102,458 | +1.54% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩102,043 | ₩102,820 | ₩100,555 | ₩101,694 | -0.34% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩100,421 | ₩101,399 | ₩98,920 | ₩101,306 | +0.88% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩102,887 | ₩104,361 | ₩101,024 | ₩102,364 | -0.51% | 107.7만 |
| 2026.08.31–2026.09.04 | ₩102,471 | ₩103,624 | ₩101,654 | ₩103,543 | +1.05% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩100,260 | ₩103,316 | ₩99,657 | ₩102,538 | +2.27% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,378 |
| ₩99,282 |
| ₩100,126 |
| -1.50% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩100,837 | ₩101,587 | ₩100,193 | ₩101,024 | +0.19% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,646 | ₩99,925 | ₩94,297 | ₩99,912 | +5.56% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,865 | ₩95,865 | ₩91,269 | ₩93,426 | -2.54% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,396 | ₩97,205 | ₩94,766 | ₩94,900 | -0.52% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,550 | ₩99,550 | ₩94,940 | ₩96,066 | -3.50% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,131 | ₩101,681 | ₩96,924 | ₩100,877 | -0.25% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,260 | ₩101,842 | ₩99,630 | ₩100,314 | +0.05% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,723 | ₩105,192 | ₩98,867 | ₩99,630 | -4.86% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,280 | ₩104,669 | ₩102,418 | ₩104,495 | +0.21% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,764 | ₩103,088 | ₩97,674 | ₩102,485 | +2.73% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,133 | ₩105,460 | ₩98,679 | ₩98,733 | -5.19% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,049 | ₩106,049 | ₩103,383 | ₩104,120 | -1.82% | 204.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,351 | ₩103,409 | ₩98,920 | ₩102,981 | +0.62% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,143 | ₩106,317 | ₩101,386 | ₩101,734 | -4.15% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,538 | ₩106,451 | ₩102,016 | ₩106,210 | +3.58% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,029 | ₩103,798 | ₩100,769 | ₩103,061 | +1.01% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,244 | ₩103,048 | ₩100,180 | ₩102,190 | -0.05% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,594 | ₩103,972 | ₩97,594 | ₩103,275 | +5.82% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,091 | ₩98,344 | ₩91,698 | ₩97,955 | +5.23% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,349 | ₩94,190 | ₩89,902 | ₩92,756 | +1.54% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,078 | ₩94,458 | ₩90,760 | ₩90,907 | -2.33% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,748 | ₩95,021 | ₩90,813 | ₩91,282 | -2.63% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,791 | ₩95,771 | ₩91,363 | ₩92,113 | +0.35% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,888 | ₩99,215 | ₩92,033 | ₩93,051 | -4.94% | 14.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,099 | ₩101,466 | ₩99,416 | ₩100,635 | +0.54% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,357 | ₩100,448 | ₩97,768 | ₩100,448 | +2.13% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,049 | ₩99,630 | ₩97,634 | ₩98,853 | +0.82% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,369 | ₩97,848 | ₩95,369 | ₩96,790 | +1.49% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,677 | ₩98,290 | ₩95,677 | ₩96,508 | +0.87% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,743 | ₩95,021 | ₩92,515 | ₩94,981 | +2.41% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,234 | ₩93,600 | ₩92,234 | ₩92,850 | +0.67% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,363 | ₩92,676 | ₩91,363 | ₩92,301 | +1.03% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,607 | ₩91,430 | ₩89,513 | ₩91,430 | +2.03% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,111 | ₩90,358 | ₩89,111 | ₩90,210 | +1.23% | 26만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,322 | ₩91,430 | ₩87,155 | ₩88,870 | -2.69% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,813 | ₩91,617 | ₩90,358 | ₩90,639 | -0.19% | 36만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,041 | ₩91,738 | ₩90,840 | ₩91,068 | +0.03% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,326 | ₩91,711 | ₩89,326 | ₩91,657 | +2.61% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,912 | ₩92,180 | ₩88,428 | ₩89,259 | -2.89% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,577 | ₩92,729 | ₩91,510 | ₩92,368 | +0.86% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,064 | ₩93,145 | ₩90,224 | ₩90,947 | -2.28% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,488 | ₩93,386 | ₩92,059 | ₩92,394 | -0.10% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,309 | ₩92,100 | ₩91,162 | ₩91,992 | +0.75% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,746 | ₩91,845 | ₩89,098 | ₩91,188 | +0.49% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,934 | ₩91,108 | ₩88,683 | ₩88,803 | -2.34% | 1.8만 |
|---|