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 | ₩103,255 | ₩103,953 | ₩100,989 | ₩102,129 | -1.09% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩100,976 | ₩102,759 | ₩100,171 | ₩102,531 | +1.54% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩102,116 | ₩102,893 | ₩100,627 | ₩101,767 | -0.34% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩100,493 | ₩101,472 | ₩98,991 | ₩101,378 | +0.88% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩102,960 | ₩104,436 | ₩101,096 | ₩102,437 | -0.51% | 107.7만 |
| 2026.08.31–2026.09.04 | ₩102,545 | ₩103,698 | ₩101,727 | ₩103,618 | +1.05% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩100,332 | ₩103,390 | ₩99,729 | ₩102,612 | +2.27% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,451 |
| ₩99,353 |
| ₩100,198 |
| -1.50% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩100,909 | ₩101,660 | ₩100,265 | ₩101,096 | +0.19% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,713 | ₩99,997 | ₩94,365 | ₩99,983 | +5.56% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,934 | ₩95,934 | ₩91,334 | ₩93,493 | -2.54% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,464 | ₩97,275 | ₩94,834 | ₩94,968 | -0.52% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,621 | ₩99,621 | ₩95,008 | ₩96,135 | -3.50% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,204 | ₩101,754 | ₩96,993 | ₩100,949 | -0.25% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,332 | ₩101,914 | ₩99,702 | ₩100,386 | +0.05% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,798 | ₩105,267 | ₩98,938 | ₩99,702 | -4.86% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,355 | ₩104,744 | ₩102,491 | ₩104,570 | +0.21% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,836 | ₩103,162 | ₩97,744 | ₩102,558 | +2.73% | 16.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,208 | ₩105,535 | ₩98,750 | ₩98,803 | -5.19% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,125 | ₩106,125 | ₩103,457 | ₩104,194 | -1.82% | 204.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,424 | ₩103,483 | ₩98,991 | ₩103,054 | +0.62% | 11.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,219 | ₩106,393 | ₩101,459 | ₩101,807 | -4.15% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,612 | ₩106,527 | ₩102,089 | ₩106,286 | +3.58% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,102 | ₩103,872 | ₩100,842 | ₩103,135 | +1.01% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,317 | ₩103,121 | ₩100,252 | ₩102,263 | -0.05% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,664 | ₩104,047 | ₩97,664 | ₩103,349 | +5.82% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,158 | ₩98,415 | ₩91,763 | ₩98,026 | +5.23% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,415 | ₩94,257 | ₩89,966 | ₩92,823 | +1.54% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,144 | ₩94,526 | ₩90,825 | ₩90,972 | -2.33% | 12.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,815 | ₩95,089 | ₩90,878 | ₩91,348 | -2.63% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,857 | ₩95,840 | ₩91,428 | ₩92,179 | +0.35% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,959 | ₩99,286 | ₩92,099 | ₩93,118 | -4.94% | 14.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,171 | ₩101,539 | ₩99,487 | ₩100,708 | +0.54% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,428 | ₩100,520 | ₩97,838 | ₩100,520 | +2.13% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,120 | ₩99,702 | ₩97,704 | ₩98,924 | +0.82% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,438 | ₩97,918 | ₩95,438 | ₩96,859 | +1.49% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,746 | ₩98,361 | ₩95,746 | ₩96,577 | +0.87% | 10.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,809 | ₩95,089 | ₩92,581 | ₩95,049 | +2.41% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,300 | ₩93,667 | ₩92,300 | ₩92,917 | +0.67% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,428 | ₩92,742 | ₩91,428 | ₩92,367 | +1.03% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,671 | ₩91,495 | ₩89,577 | ₩91,495 | +2.03% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,175 | ₩90,422 | ₩89,175 | ₩90,275 | +1.23% | 26만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,388 | ₩91,495 | ₩87,217 | ₩88,934 | -2.69% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,878 | ₩91,683 | ₩90,422 | ₩90,704 | -0.19% | 36만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,106 | ₩91,803 | ₩90,905 | ₩91,133 | +0.03% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,390 | ₩91,777 | ₩89,390 | ₩91,723 | +2.61% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,978 | ₩92,246 | ₩88,491 | ₩89,323 | -2.89% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,643 | ₩92,796 | ₩91,576 | ₩92,434 | +0.86% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,131 | ₩93,212 | ₩90,288 | ₩91,012 | -2.28% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,554 | ₩93,453 | ₩92,125 | ₩92,461 | -0.10% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,374 | ₩92,166 | ₩91,227 | ₩92,058 | +0.75% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,811 | ₩91,911 | ₩89,162 | ₩91,254 | +0.49% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,999 | ₩91,173 | ₩88,746 | ₩88,867 | -2.34% | 1.8만 |
|---|