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 | ₩92,482 | ₩93,555 | ₩90,993 | ₩93,179 | +0.75% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩94,949 | ₩95,392 | ₩92,482 | ₩93,434 | -1.60% | 8.1천 |
| 2026.09.21–2026.09.25 | ₩97,041 | ₩97,309 | ₩94,426 | ₩95,284 | -1.81% | 11만 |
| 2026.09.14–2026.09.18 | ₩95,325 | ₩96,491 | ₩95,123 | ₩95,646 | +0.34% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩99,186 | ₩99,186 | ₩96,411 | ₩96,759 | -2.45% | 9.5천 |
| 2026.08.31–2026.09.04 | ₩99,562 | ₩99,897 | ₩97,618 | ₩99,093 | -0.47% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩99,414 | ₩100,393 | ₩98,851 | ₩99,602 | +0.19% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,267 |
| ₩97,644 |
| ₩99,253 |
| +0.19% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩98,462 | ₩99,884 | ₩97,966 | ₩99,401 | +0.95% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,826 | ₩99,227 | ₩96,706 | ₩98,972 | +2.22% | 8.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩94,936 | ₩96,786 | ₩94,520 | ₩96,491 | +1.64% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩94,480 | ₩95,231 | ₩93,434 | ₩94,131 | -0.37% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,756 | ₩95,003 | ₩93,032 | ₩94,373 | +0.66% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,030 | ₩95,539 | ₩92,415 | ₩93,648 | -1.45% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,321 | ₩94,587 | ₩92,106 | ₩94,225 | +2.06% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,997 | ₩94,252 | ₩92,080 | ₩92,200 | -1.91% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,162 | ₩97,162 | ₩94,118 | ₩94,279 | -2.97% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,143 | ₩97,631 | ₩94,895 | ₩97,510 | +1.42% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,886 | ₩98,476 | ₩93,890 | ₩95,955 | -1.97% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,575 | ₩99,575 | ₩98,637 | ₩99,079 | -0.50% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,210 | ₩98,355 | ₩95,325 | ₩97,980 | +1.84% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,449 | ₩98,449 | ₩95,284 | ₩95,660 | -2.83% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,424 | ₩98,999 | ₩94,869 | ₩98,677 | +2.34% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,263 | ₩97,457 | ₩94,104 | ₩96,558 | +0.31% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,315 | ₩98,489 | ₩94,855 | ₩96,156 | -2.20% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,010 | ₩99,656 | ₩94,010 | ₩98,851 | +5.15% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,390 | ₩94,815 | ₩89,291 | ₩94,748 | +4.82% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,877 | ₩91,168 | ₩85,992 | ₩89,934 | +3.52% | 12.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,695 | ₩89,358 | ₩85,952 | ₩86,099 | -1.82% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,317 | ₩90,471 | ₩85,603 | ₩86,072 | -3.63% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,551 | ₩93,729 | ₩88,352 | ₩88,513 | -2.25% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,928 | ₩96,518 | ₩91,020 | ₩92,401 | -3.68% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,537 | ₩98,395 | ₩96,746 | ₩97,926 | +0.40% | 67만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,478 | ₩98,181 | ₩96,183 | ₩97,872 | +1.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,752 | ₩99,052 | ₩96,826 | ₩97,323 | -0.44% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,049 | ₩97,550 | ₩95,164 | ₩97,095 | +1.09% | 8만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,786 | ₩98,275 | ₩96,183 | ₩96,317 | -0.48% | 8.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,206 | ₩96,290 | ₩92,710 | ₩96,196 | +3.21% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,440 | ₩94,855 | ₩93,648 | ₩94,292 | -0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,442 | ₩94,292 | ₩92,214 | ₩94,292 | +2.00% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,865 | ₩92,683 | ₩91,516 | ₩92,388 | +0.57% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,792 | ₩91,959 | ₩90,752 | ₩91,838 | +1.15% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,007 | ₩91,221 | ₩89,371 | ₩90,336 | -0.74% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,323 | ₩91,181 | ₩89,331 | ₩90,779 | +0.50% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,291 | ₩90,578 | ₩88,808 | ₩90,417 | +1.26% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,059 | ₩89,934 | ₩86,059 | ₩89,934 | +4.50% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,789 | ₩88,084 | ₩85,214 | ₩86,327 | -1.66% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,030 | ₩89,746 | ₩87,574 | ₩88,285 | +0.29% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,183 | ₩89,451 | ₩86,890 | ₩87,266 | -2.15% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,093 | ₩92,106 | ₩89,572 | ₩89,572 | -2.74% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,867 | ₩91,972 | ₩89,867 | ₩91,811 | +2.16% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,867 | ₩90,471 | ₩89,197 | ₩89,974 | +0.12% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,216 | ₩90,296 | ₩89,250 | ₩89,331 | -0.98% | 2.1천 |
|---|