시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced MSCI EM ETF 과거 주가
iShares ESG Advanced MSCI EM ETF · EMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced MSCI EM ETF · EMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,227 | ₩79,458 | ₩75,523 | ₩76,512 | -2.19% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩77,410 | ₩77,464 | ₩76,152 | ₩77,156 | -0.33% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩78,668 | ₩79,509 | ₩77,174 | ₩77,992 | -0.86% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩76,005 | ₩77,383 | ₩75,590 | ₩77,169 | +1.53% | 2만 |
| 2026.09.08–2026.09.11 | ₩78,829 | ₩78,829 | ₩76,486 | ₩77,919 | -1.15% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩77,263 | ₩78,775 | ₩76,689 | ₩78,675 | +1.83% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩75,938 | ₩78,468 | ₩75,124 | ₩76,905 | +1.27% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩76,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,102 |
| ₩74,710 |
| ₩75,876 |
| -1.08% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩75,630 | ₩76,486 | ₩75,121 | ₩76,078 | +0.59% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,903 | ₩76,345 | ₩73,595 | ₩75,789 | +2.55% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,398 | ₩74,773 | ₩71,168 | ₩73,779 | -0.83% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,863 | ₩75,897 | ₩73,168 | ₩73,168 | -0.94% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,001 | ₩76,272 | ₩72,297 | ₩73,302 | -2.26% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,794 | ₩77,263 | ₩74,639 | ₩76,773 | -0.03% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,817 | ₩77,651 | ₩74,800 | ₩75,499 | -0.42% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,873 | ₩80,368 | ₩75,335 | ₩75,914 | -4.96% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,816 | ₩79,625 | ₩77,263 | ₩79,478 | +0.84% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,532 | ₩77,464 | ₩73,630 | ₩77,145 | +3.51% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,343 | ₩78,883 | ₩73,048 | ₩73,294 | -5.24% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,299 | ₩77,905 | ₩76,286 | ₩77,390 | +1.43% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,368 | ₩73,997 | ₩71,038 | ₩73,643 | +0.38% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,152 | ₩76,197 | ₩72,511 | ₩72,759 | -4.46% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,116 | ₩75,737 | ₩71,388 | ₩75,717 | +4.99% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,824 | ₩71,996 | ₩69,767 | ₩71,581 | +1.07% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,958 | ₩71,212 | ₩69,318 | ₩71,049 | +0.13% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,424 | ₩71,963 | ₩67,424 | ₩71,338 | +5.81% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,636 | ₩68,040 | ₩63,442 | ₩67,866 | +6.65% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,405 | ₩64,894 | ₩61,871 | ₩63,969 | +2.51% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,636 | ₩65,216 | ₩62,431 | ₩62,631 | -1.58% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,175 | ₩66,353 | ₩62,739 | ₩62,862 | -3.55% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,944 | ₩66,875 | ₩63,609 | ₩63,935 | -0.01% | 3.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,438 | ₩68,575 | ₩63,670 | ₩64,600 | -4.21% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,753 | ₩70,998 | ₩69,178 | ₩69,729 | -0.03% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,428 | ₩69,978 | ₩67,953 | ₩69,978 | +2.27% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,468 | ₩69,419 | ₩68,067 | ₩68,669 | +0.29% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,086 | ₩68,000 | ₩66,086 | ₩67,909 | +2.76% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,979 | ₩68,067 | ₩65,979 | ₩66,629 | +0.99% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,546 | ₩66,193 | ₩64,212 | ₩66,058 | +2.34% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,613 | ₩65,751 | ₩64,426 | ₩64,797 | +0.28% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,703 | ₩64,739 | ₩63,583 | ₩64,386 | +1.07% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,311 | ₩63,405 | ₩62,117 | ₩63,386 | +1.73% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,628 | ₩62,338 | ₩61,601 | ₩62,338 | +1.15% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,967 | ₩62,980 | ₩60,049 | ₩61,473 | -2.37% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,886 | ₩63,355 | ₩62,338 | ₩62,453 | -0.69% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,271 | ₩63,020 | ₩62,097 | ₩62,672 | +0.64% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,093 | ₩62,298 | ₩61,059 | ₩62,198 | +1.81% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,378 | ₩62,712 | ₩60,477 | ₩60,899 | -2.37% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,629 | ₩64,078 | ₩62,779 | ₩62,897 | -1.15% | 6.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,516 | ₩63,636 | ₩62,271 | ₩62,820 | -1.10% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,793 | ₩64,185 | ₩62,766 | ₩62,893 | +0.16% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,573 | ₩63,019 | ₩61,774 | ₩62,933 | +0.58% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,544 | ₩62,097 | ₩60,102 | ₩61,869 | +2.19% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,053 | ₩61,267 | ₩59,045 | ₩59,188 | -3.05% | 5.4천 |
|---|