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 | ₩92,505 | ₩93,578 | ₩91,016 | ₩93,202 | +0.75% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩94,972 | ₩95,415 | ₩92,505 | ₩93,457 | -1.60% | 8.1천 |
| 2026.09.21–2026.09.25 | ₩97,065 | ₩97,333 | ₩94,449 | ₩95,308 | -1.81% | 11만 |
| 2026.09.14–2026.09.18 | ₩95,348 | ₩96,515 | ₩95,147 | ₩95,670 | +0.34% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩99,211 | ₩99,211 | ₩96,434 | ₩96,783 | -2.45% | 9.5천 |
| 2026.08.31–2026.09.04 | ₩99,586 | ₩99,922 | ₩97,642 | ₩99,117 | -0.47% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩99,439 | ₩100,418 | ₩98,875 | ₩99,627 | +0.19% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,291 |
| ₩97,668 |
| ₩99,278 |
| +0.19% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩98,487 | ₩99,908 | ₩97,990 | ₩99,425 | +0.95% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,850 | ₩99,251 | ₩96,730 | ₩98,996 | +2.22% | 8.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩94,959 | ₩96,810 | ₩94,543 | ₩96,515 | +1.64% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩94,503 | ₩95,254 | ₩93,457 | ₩94,154 | -0.37% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,779 | ₩95,026 | ₩93,055 | ₩94,396 | +0.66% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,053 | ₩95,563 | ₩92,438 | ₩93,671 | -1.45% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,344 | ₩94,610 | ₩92,129 | ₩94,248 | +2.06% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩94,020 | ₩94,275 | ₩92,102 | ₩92,223 | -1.91% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,186 | ₩97,186 | ₩94,141 | ₩94,302 | -2.97% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,166 | ₩97,655 | ₩94,919 | ₩97,534 | +1.42% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,910 | ₩98,500 | ₩93,913 | ₩95,978 | -1.97% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,600 | ₩99,600 | ₩98,661 | ₩99,103 | -0.50% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,233 | ₩98,379 | ₩95,348 | ₩98,004 | +1.84% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,473 | ₩98,473 | ₩95,308 | ₩95,683 | -2.83% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,448 | ₩99,023 | ₩94,892 | ₩98,701 | +2.34% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,287 | ₩97,481 | ₩94,128 | ₩96,582 | +0.31% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,339 | ₩98,513 | ₩94,879 | ₩96,180 | -2.20% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,034 | ₩99,680 | ₩94,034 | ₩98,875 | +5.15% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,412 | ₩94,838 | ₩89,313 | ₩94,771 | +4.82% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,898 | ₩91,190 | ₩86,013 | ₩89,956 | +3.52% | 12.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,716 | ₩89,380 | ₩85,973 | ₩86,120 | -1.82% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,339 | ₩90,493 | ₩85,624 | ₩86,094 | -3.63% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,573 | ₩93,752 | ₩88,374 | ₩88,535 | -2.25% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,952 | ₩96,542 | ₩91,043 | ₩92,424 | -3.68% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,561 | ₩98,419 | ₩96,770 | ₩97,950 | +0.40% | 67만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,501 | ₩98,205 | ₩96,206 | ₩97,896 | +1.45% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,776 | ₩99,077 | ₩96,850 | ₩97,346 | -0.44% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,072 | ₩97,574 | ₩95,187 | ₩97,118 | +1.09% | 8만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,810 | ₩98,299 | ₩96,206 | ₩96,341 | -0.48% | 8.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,229 | ₩96,314 | ₩92,733 | ₩96,220 | +3.21% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,463 | ₩94,879 | ₩93,671 | ₩94,315 | -0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,464 | ₩94,315 | ₩92,236 | ₩94,315 | +2.00% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,888 | ₩92,706 | ₩91,539 | ₩92,411 | +0.57% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,815 | ₩91,982 | ₩90,774 | ₩91,861 | +1.15% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,029 | ₩91,244 | ₩89,393 | ₩90,359 | -0.74% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,345 | ₩91,204 | ₩89,353 | ₩90,801 | +0.50% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,313 | ₩90,600 | ₩88,830 | ₩90,439 | +1.26% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,080 | ₩89,956 | ₩86,080 | ₩89,956 | +4.50% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,810 | ₩88,105 | ₩85,235 | ₩86,348 | -1.66% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,052 | ₩89,769 | ₩87,596 | ₩88,307 | +0.29% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,205 | ₩89,473 | ₩86,912 | ₩87,287 | -2.15% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,116 | ₩92,129 | ₩89,594 | ₩89,594 | -2.74% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,889 | ₩91,995 | ₩89,889 | ₩91,834 | +2.16% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,889 | ₩90,493 | ₩89,219 | ₩89,997 | +0.12% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,238 | ₩90,318 | ₩89,272 | ₩89,353 | -0.98% | 2.1천 |
|---|