시장 데이터를 불러오는 중
전체 종목
iShares MSCI Europe Small-Cap ETF 과거 주가
iShares MSCI Europe Small-Cap ETF · IEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Europe Small-Cap ETF · IEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,274 | ₩93,344 | ₩90,789 | ₩92,969 | +0.75% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩94,735 | ₩95,177 | ₩92,274 | ₩93,223 | -1.60% | 8.1천 |
| 2026.09.21–2026.09.25 | ₩96,822 | ₩97,090 | ₩94,214 | ₩95,070 | -1.81% | 11만 |
| 2026.09.14–2026.09.18 | ₩95,110 | ₩96,274 | ₩94,909 | ₩95,431 | +0.34% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩98,963 | ₩98,963 | ₩96,194 | ₩96,541 | -2.45% | 9.5천 |
| 2026.08.31–2026.09.04 | ₩99,338 | ₩99,672 | ₩97,398 | ₩98,869 | -0.47% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩99,190 | ₩100,167 | ₩98,629 | ₩99,378 | +0.19% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,043 |
| ₩97,424 |
| ₩99,030 |
| +0.19% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩98,241 | ₩99,659 | ₩97,746 | ₩99,177 | +0.95% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,608 | ₩99,003 | ₩96,488 | ₩98,749 | +2.22% | 8.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩94,722 | ₩96,568 | ₩94,307 | ₩96,274 | +1.64% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩94,267 | ₩95,016 | ₩93,223 | ₩93,919 | -0.37% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,545 | ₩94,789 | ₩92,822 | ₩94,160 | +0.66% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,816 | ₩95,324 | ₩92,207 | ₩93,438 | -1.45% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,113 | ₩94,374 | ₩91,899 | ₩94,013 | +2.06% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,785 | ₩94,040 | ₩91,872 | ₩91,993 | -1.91% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,943 | ₩96,943 | ₩93,906 | ₩94,066 | -2.97% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,926 | ₩97,411 | ₩94,682 | ₩97,291 | +1.42% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,665 | ₩98,254 | ₩93,678 | ₩95,739 | -1.97% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,351 | ₩99,351 | ₩98,414 | ₩98,856 | -0.50% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,993 | ₩98,133 | ₩95,110 | ₩97,759 | +1.84% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,227 | ₩98,227 | ₩95,070 | ₩95,444 | -2.83% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,207 | ₩98,776 | ₩94,655 | ₩98,455 | +2.34% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,046 | ₩97,237 | ₩93,892 | ₩96,341 | +0.31% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,093 | ₩98,267 | ₩94,642 | ₩95,939 | -2.20% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,799 | ₩99,431 | ₩93,799 | ₩98,629 | +5.15% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,186 | ₩94,601 | ₩89,089 | ₩94,535 | +4.82% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,681 | ₩90,962 | ₩85,798 | ₩89,732 | +3.52% | 12.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,497 | ₩89,156 | ₩85,758 | ₩85,905 | -1.82% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,116 | ₩90,267 | ₩85,410 | ₩85,879 | -3.63% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,347 | ₩93,518 | ₩88,153 | ₩88,313 | -2.25% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,712 | ₩96,301 | ₩90,815 | ₩92,193 | -3.68% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,317 | ₩98,174 | ₩96,528 | ₩97,705 | +0.40% | 67만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,260 | ₩97,960 | ₩95,966 | ₩97,652 | +1.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,531 | ₩98,829 | ₩96,608 | ₩97,103 | -0.44% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,832 | ₩97,331 | ₩94,949 | ₩96,876 | +1.09% | 8만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,568 | ₩98,053 | ₩95,966 | ₩96,100 | -0.48% | 8.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,996 | ₩96,073 | ₩92,501 | ₩95,980 | +3.21% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,227 | ₩94,642 | ₩93,438 | ₩94,080 | -0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,233 | ₩94,080 | ₩92,006 | ₩94,080 | +2.00% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,658 | ₩92,474 | ₩91,310 | ₩92,180 | +0.57% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,588 | ₩91,752 | ₩90,548 | ₩91,631 | +1.15% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,802 | ₩91,016 | ₩89,170 | ₩90,133 | -0.74% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,120 | ₩90,976 | ₩89,130 | ₩90,574 | +0.50% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,089 | ₩90,374 | ₩88,608 | ₩90,213 | +1.26% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,865 | ₩89,732 | ₩85,865 | ₩89,732 | +4.50% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,591 | ₩87,885 | ₩85,022 | ₩86,133 | -1.66% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,832 | ₩89,544 | ₩87,377 | ₩88,086 | +0.29% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,982 | ₩89,250 | ₩86,695 | ₩87,069 | -2.15% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,886 | ₩91,899 | ₩89,370 | ₩89,370 | -2.74% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,665 | ₩91,765 | ₩89,665 | ₩91,605 | +2.16% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,665 | ₩90,267 | ₩88,996 | ₩89,772 | +0.12% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,013 | ₩90,093 | ₩89,049 | ₩89,130 | -0.98% | 2.1천 |
|---|