iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG
🏛️ 미국 →
65.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 52.34 52.44 52.12 52.22 8.1M
2024-12-30 52.45 52.54 52.20 52.31 11.6M
2024-12-27 52.65 52.76 52.49 52.74 6.8M
2024-12-26 52.86 53.05 52.80 52.95 6.6M
2024-12-24 52.99 53.16 52.89 53.13 4.1M
2024-12-23 52.67 53.01 52.58 52.98 10.2M
2024-12-20 52.35 52.95 52.28 52.68 18.7M
2024-12-19 52.67 52.86 52.51 52.51 12.8M
2024-12-18 53.50 53.60 52.22 52.27 7.3M
2024-12-17 53.32 53.61 53.23 53.51 9.8M
2024-12-16 54.93 55.04 54.84 54.87 7.5M
2024-12-13 55.20 55.24 54.95 55.10 6.9M
2024-12-12 55.17 55.35 55.01 55.07 8.6M
2024-12-11 55.34 55.41 55.11 55.39 10.3M
2024-12-10 55.41 55.49 55.09 55.11 7.2M
2024-12-09 55.97 56.37 55.92 55.96 7.0M
2024-12-06 55.32 55.32 54.88 54.94 5.7M
2024-12-05 54.93 55.10 54.91 55.05 5.4M
2024-12-04 54.77 54.82 54.58 54.70 6.4M
2024-12-03 54.30 54.60 54.02 54.57 6.9M
2024-12-02 54.34 54.48 54.17 54.44 11.9M
2024-11-29 53.71 54.33 53.69 54.31 6.5M
2024-11-27 54.34 54.44 53.92 54.11 10.2M
2024-11-26 54.34 54.34 54.00 54.09 5.5M
2024-11-25 54.47 54.49 54.14 54.27 8.3M
2024-11-22 54.01 54.22 53.99 54.21 7.2M
2024-11-21 54.11 54.22 53.93 54.15 8.3M
2024-11-20 54.23 54.28 53.97 54.28 8.8M
2024-11-19 54.30 54.46 54.08 54.34 4.6M
2024-11-18 53.78 54.31 53.78 54.31 6.8M
2024-11-15 53.92 53.99 53.62 53.74 13.3M
2024-11-14 53.97 54.07 53.73 53.76 8.1M
2024-11-13 54.40 54.42 53.93 54.03 8.1M
2024-11-12 54.63 54.85 54.22 54.44 12.1M
2024-11-11 55.63 55.65 55.24 55.40 6.0M
2024-11-08 56.30 56.36 55.61 55.83 14.6M
2024-11-07 56.84 57.33 56.84 57.22 13.3M
2024-11-06 55.75 56.18 55.47 55.99 7.9M
2024-11-05 56.52 56.72 56.45 56.67 5.6M
2024-11-04 56.24 56.34 55.92 55.94 16.9M
2024-11-01 55.94 56.19 55.66 55.76 9.2M
2024-10-31 55.68 55.79 55.32 55.62 14.4M
2024-10-30 55.83 56.14 55.81 55.87 9.1M
2024-10-29 56.41 56.56 56.33 56.36 6.3M
2024-10-28 56.46 56.68 56.37 56.53 4.5M
2024-10-25 56.53 56.70 56.23 56.33 4.4M
2024-10-24 56.42 56.48 56.13 56.39 7.4M
2024-10-23 56.62 56.76 56.28 56.51 5.6M
2024-10-22 56.62 56.92 56.62 56.83 11.8M
2024-10-21 56.80 57.06 56.65 57.00 14.9M
2024-10-18 57.66 57.68 57.28 57.32 8.3M
2024-10-17 56.78 56.97 56.59 56.84 9.4M
2024-10-16 56.87 57.14 56.84 56.99 7.0M
2024-10-15 57.16 57.22 56.38 56.46 9.5M
2024-10-14 57.59 57.92 57.30 57.63 9.9M
2024-10-11 57.26 57.86 57.05 57.82 18.9M
2024-10-10 57.36 57.53 56.96 57.42 10.2M
2024-10-09 56.85 57.46 56.84 57.29 14.8M
2024-10-08 57.57 57.73 57.16 57.60 16.8M
2024-10-07 58.88 59.00 58.55 58.91 9.0M
2024-10-04 58.47 58.53 58.15 58.53 9.3M
2024-10-03 57.70 58.24 57.68 58.01 8.0M
2024-10-02 58.77 58.79 58.29 58.76 15.9M
2024-10-01 57.69 57.80 57.09 57.76 13.6M
2024-09-30 58.02 58.08 57.27 57.41 13.1M
2024-09-27 58.51 58.66 58.19 58.22 14.2M
2024-09-26 58.37 58.57 57.89 58.37 23.6M
2024-09-25 56.73 56.88 56.43 56.43 14.9M
2024-09-24 56.63 57.20 56.40 57.09 8.1M
2024-09-23 55.20 55.49 55.01 55.32 5.1M
2024-09-20 55.04 55.10 54.73 54.90 6.2M
2024-09-19 54.77 55.13 54.53 55.04 10.1M
2024-09-18 54.20 54.65 53.86 53.94 7.9M
2024-09-17 54.40 54.40 54.00 54.13 5.9M
2024-09-16 53.95 54.11 53.85 54.11 5.9M
2024-09-13 53.77 53.95 53.77 53.86 8.4M
2024-09-12 53.23 53.63 53.15 53.61 7.9M
2024-09-11 52.74 53.22 52.27 53.18 11.7M
2024-09-10 52.86 52.87 52.48 52.84 18.5M
2024-09-09 52.76 53.11 52.67 52.99 7.7M
2024-09-06 53.45 53.51 52.47 52.53 12.7M
2024-09-05 53.47 53.69 53.35 53.49 38.2M
2024-09-04 53.28 53.72 53.28 53.45 4.8M
2024-09-03 53.95 54.05 53.35 53.46 7.5M
2024-08-30 54.59 54.67 54.21 54.46 12.1M
2024-08-29 54.47 54.61 54.29 54.32 9.3M
2024-08-28 54.50 54.57 54.12 54.28 8.2M
2024-08-27 54.54 54.74 54.45 54.68 6.7M
2024-08-26 54.70 54.82 54.49 54.54 5.8M
2024-08-23 54.64 55.13 54.54 55.03 8.6M
2024-08-22 54.62 54.67 54.04 54.15 8.9M
2024-08-21 54.62 54.91 54.59 54.80 5.4M
2024-08-20 54.79 54.83 54.43 54.54 5.3M
2024-08-19 54.72 55.03 54.60 54.97 6.2M
2024-08-16 54.09 54.42 54.08 54.39 5.7M
2024-08-15 53.52 53.89 53.47 53.77 5.1M
2024-08-14 53.35 53.42 53.01 53.20 7.6M
2024-08-13 53.11 53.48 53.00 53.46 7.2M
2024-08-12 52.88 53.11 52.78 52.91 4.4M
2024-08-09 52.58 52.84 52.39 52.75 7.6M
2024-08-08 52.05 52.51 51.83 52.47 6.3M
2024-08-07 52.14 52.19 51.29 51.34 7.8M
2024-08-06 50.47 51.30 50.42 50.93 11.8M
2024-08-05 49.51 51.00 49.47 50.72 16.9M
2024-08-02 52.27 52.39 52.02 52.31 11.4M
2024-08-01 53.76 53.82 52.89 53.08 9.7M
2024-07-31 53.88 54.12 53.77 53.94 6.5M
2024-07-30 53.12 53.12 52.66 52.85 5.6M
2024-07-29 53.19 53.19 52.88 53.03 5.1M
2024-07-26 53.14 53.35 53.02 53.23 6.4M
2024-07-25 52.67 53.07 52.49 52.69 6.5M
2024-07-24 53.38 53.46 52.88 52.91 6.8M
2024-07-23 53.68 53.68 53.47 53.51 9.6M
2024-07-22 53.99 54.11 53.82 54.07 5.4M
2024-07-19 53.89 54.04 53.62 53.65 7.8M
2024-07-18 54.79 54.81 54.10 54.19 5.0M
2024-07-17 54.94 55.03 54.69 54.70 9.0M
2024-07-16 55.28 55.59 55.25 55.58 7.7M
2024-07-15 55.56 55.56 55.19 55.26 5.2M
2024-07-12 55.76 55.99 55.75 55.79 7.7M
2024-07-11 55.83 55.90 55.46 55.58 6.0M
2024-07-10 55.15 55.26 55.05 55.25 8.8M
2024-07-09 54.87 55.03 54.81 54.99 8.5M
2024-07-08 54.92 54.96 54.73 54.80 11.7M
2024-07-05 54.83 54.83 54.42 54.79 5.4M
2024-07-03 54.15 54.57 54.01 54.53 5.1M
2024-07-02 53.47 53.80 53.40 53.79 6.5M
2024-07-01 53.87 53.91 53.56 53.64 7.9M
2024-06-28 53.72 53.79 53.40 53.53 7.6M
2024-06-27 53.52 53.61 53.33 53.40 12.4M
2024-06-26 53.50 53.50 53.22 53.34 10.5M
2024-06-25 53.49 53.50 53.33 53.47 7.0M
2024-06-24 53.64 53.95 53.58 53.59 7.4M
2024-06-21 53.71 53.78 53.58 53.60 8.9M
2024-06-20 53.99 54.04 53.57 53.76 10.1M
2024-06-18 53.56 53.99 53.55 53.89 9.3M
2024-06-17 53.23 53.50 53.09 53.44 5.7M
2024-06-14 52.90 53.11 52.82 53.09 8.3M
2024-06-13 53.19 53.25 52.80 52.99 9.1M
2024-06-12 53.30 53.43 53.01 53.08 14.1M
2024-06-11 52.57 52.60 52.29 52.58 9.2M
2024-06-10 53.03 53.34 52.92 53.22 8.0M
2024-06-07 53.29 53.35 52.87 52.95 10.2M
2024-06-06 53.42 53.51 53.28 53.48 49.4M
2024-06-05 52.87 53.20 52.76 53.19 5.8M
2024-06-04 52.26 52.43 52.08 52.38 7.5M
2024-06-03 53.30 53.37 52.90 53.14 7.1M
2024-05-31 52.61 52.63 52.20 52.59 7.3M
2024-05-30 52.91 53.19 52.85 53.04 8.5M
2024-05-29 53.24 53.30 53.12 53.21 4.7M
2024-05-28 54.19 54.30 53.85 53.96 7.6M
2024-05-24 53.97 54.15 53.94 54.02 6.4M
2024-05-23 54.49 54.52 53.74 53.84 7.5M
2024-05-22 54.46 54.52 54.15 54.25 4.9M
2024-05-21 54.47 54.53 54.31 54.43 5.6M
2024-05-20 54.66 54.87 54.61 54.77 6.7M
2024-05-17 54.74 55.04 54.66 54.95 8.5M
2024-05-16 54.53 54.80 54.50 54.68 10.1M
2024-05-15 54.35 54.55 54.11 54.55 9.3M
2024-05-14 53.73 53.99 53.72 53.97 5.7M
2024-05-13 53.65 53.84 53.61 53.68 7.9M
2024-05-10 53.56 53.62 53.25 53.31 9.0M
2024-05-09 53.06 53.27 52.94 53.25 8.6M
2024-05-08 52.80 53.13 52.79 53.10 6.3M
2024-05-07 53.20 53.25 53.05 53.12 8.7M
2024-05-06 53.39 53.48 53.32 53.45 7.6M
2024-05-03 53.29 53.45 53.08 53.44 8.6M
2024-05-02 52.39 53.09 52.22 52.97 18.2M
2024-05-01 51.70 52.26 51.63 51.69 12.0M
2024-04-30 51.88 52.04 51.62 51.65 9.3M
2024-04-29 52.06 52.34 52.02 52.33 9.3M
2024-04-26 51.59 51.81 51.59 51.80 7.3M
2024-04-25 50.73 51.30 50.69 51.24 8.5M
2024-04-24 51.25 51.27 50.97 51.13 7.8M
2024-04-23 50.58 51.00 50.56 50.97 13.1M
2024-04-22 50.11 50.61 50.05 50.53 8.5M
2024-04-19 50.04 50.17 49.90 50.03 8.3M
2024-04-18 50.32 50.54 50.15 50.27 7.3M
2024-04-17 50.34 50.35 49.89 50.02 7.8M
2024-04-16 50.03 50.24 49.87 50.04 11.2M
2024-04-15 51.30 51.30 50.59 50.68 8.1M
2024-04-12 51.49 51.49 50.93 51.01 10.7M
2024-04-11 52.19 52.23 51.85 52.16 8.5M
2024-04-10 51.92 51.99 51.66 51.83 9.9M
2024-04-09 52.55 52.65 52.32 52.55 8.0M
2024-04-08 52.13 52.29 52.12 52.20 8.1M
2024-04-05 51.73 51.99 51.60 51.86 14.6M
2024-04-04 52.38 52.51 51.70 51.73 8.9M
2024-04-03 51.68 52.05 51.60 51.93 8.9M
2024-04-02 51.86 52.00 51.79 51.84 9.0M
2024-04-01 51.85 52.08 51.59 51.69 9.7M
2024-03-28 51.50 51.71 51.50 51.60 7.9M
2024-03-27 51.32 51.41 51.19 51.40 7.7M
2024-03-26 51.47 51.47 51.27 51.27 7.4M
2024-03-25 51.28 51.45 51.28 51.39 5.0M
2024-03-22 51.37 51.45 51.25 51.33 13.4M
2024-03-21 51.95 51.97 51.65 51.65 9.5M
2024-03-20 51.12 51.62 51.05 51.60 12.0M
2024-03-19 50.95 51.12 50.77 51.04 7.9M
2024-03-18 51.49 51.55 51.22 51.25 6.2M
2024-03-15 51.27 51.34 51.13 51.15 16.7M
2024-03-14 51.76 51.81 51.30 51.44 30.0M
2024-03-13 51.68 51.82 51.64 51.72 6.7M
2024-03-12 51.82 51.98 51.62 51.96 9.4M
2024-03-11 51.42 51.61 51.38 51.45 6.9M
2024-03-08 51.54 51.69 51.28 51.34 9.5M
2024-03-07 51.19 51.45 51.08 51.43 7.0M
2024-03-06 51.09 51.27 51.02 51.12 12.6M
2024-03-05 50.59 50.72 50.31 50.41 10.1M
2024-03-04 51.01 51.03 50.76 50.80 10.8M
2024-03-01 50.69 51.05 50.60 50.97 9.6M
2024-02-29 50.56 50.58 50.28 50.34 14.5M
2024-02-28 50.48 50.51 50.22 50.28 9.0M
2024-02-27 50.98 51.02 50.88 50.94 7.5M
2024-02-26 50.82 50.94 50.79 50.85 15.2M
2024-02-23 51.04 51.11 50.88 51.05 8.7M
2024-02-22 51.04 51.12 50.88 51.08 11.4M
2024-02-21 50.60 50.74 50.45 50.60 8.5M
2024-02-20 50.67 50.76 50.41 50.53 7.2M
2024-02-16 50.41 50.59 50.34 50.44 9.7M
2024-02-15 50.01 50.24 49.99 50.23 11.6M
2024-02-14 49.82 50.00 49.76 49.97 10.6M
2024-02-13 49.57 49.72 49.05 49.23 13.1M
2024-02-12 49.86 50.42 49.86 50.18 9.3M
2024-02-09 49.74 49.91 49.45 49.84 7.0M
2024-02-08 49.75 49.81 49.54 49.63 9.8M
2024-02-07 49.80 50.00 49.75 49.94 9.3M
2024-02-06 49.56 49.90 49.46 49.89 8.0M
2024-02-05 48.62 48.94 48.56 48.82 8.8M
2024-02-02 48.70 48.80 48.53 48.74 12.6M
2024-02-01 48.72 48.92 48.63 48.91 10.5M
2024-01-31 48.53 48.87 48.31 48.45 18.1M
2024-01-30 48.56 48.68 48.44 48.67 8.0M
2024-01-29 49.08 49.11 48.77 49.02 10.9M
2024-01-26 48.86 49.09 48.84 48.97 10.1M
2024-01-25 49.05 49.10 48.76 48.90 18.6M
2024-01-24 49.19 49.23 48.83 48.86 13.9M
2024-01-23 48.14 48.41 48.12 48.38 8.5M
2024-01-22 47.89 48.15 47.87 48.02 11.6M
2024-01-19 48.03 48.43 47.86 48.40 10.3M
2024-01-18 47.92 47.98 47.73 47.91 14.9M
2024-01-17 47.38 47.60 47.34 47.60 20.8M
2024-01-16 48.63 48.63 48.22 48.26 16.2M
2024-01-12 49.59 49.76 49.39 49.45 14.4M
2024-01-11 49.29 49.38 48.91 49.26 14.2M
2024-01-10 49.09 49.12 48.94 49.02 9.6M
2024-01-09 49.14 49.23 49.04 49.13 10.7M
2024-01-08 49.34 49.83 49.29 49.82 9.1M
2024-01-05 49.65 49.99 49.58 49.68 10.2M
2024-01-04 49.57 49.81 49.54 49.57 8.4M
2024-01-03 49.50 49.84 49.47 49.71 10.2M
2024-01-02 50.09 50.21 49.85 49.95 9.4M