iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)

EEMV
🏛️ 미국 →
63.49
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 58.11 58.14 57.94 57.99 0.2M
2024-12-30 58.20 58.26 58.01 58.09 0.3M
2024-12-27 58.25 58.42 58.25 58.32 0.3M
2024-12-26 58.30 58.49 58.30 58.48 0.1M
2024-12-24 58.36 58.47 58.30 58.44 0.2M
2024-12-23 58.20 58.34 58.01 58.23 1.6M
2024-12-20 58.04 58.22 57.59 58.01 0.5M
2024-12-19 58.22 58.31 57.94 57.94 0.4M
2024-12-18 58.55 58.69 57.76 57.85 0.3M
2024-12-17 58.52 58.68 58.37 58.63 0.2M
2024-12-16 60.31 60.46 60.22 60.42 0.3M
2024-12-13 60.58 60.58 60.30 60.43 0.2M
2024-12-12 60.45 60.59 60.37 60.47 0.2M
2024-12-11 60.60 60.69 60.35 60.69 0.2M
2024-12-10 60.65 60.71 60.46 60.56 0.2M
2024-12-09 61.00 61.35 61.00 61.13 0.4M
2024-12-06 60.60 60.60 60.33 60.41 0.2M
2024-12-05 60.21 60.45 60.21 60.40 0.2M
2024-12-04 60.03 60.10 59.94 60.04 0.2M
2024-12-03 59.84 59.99 59.61 59.99 0.3M
2024-12-02 59.79 59.92 59.68 59.91 0.3M
2024-11-29 59.46 59.84 59.26 59.83 0.2M
2024-11-27 59.99 59.99 59.62 59.83 0.1M
2024-11-26 59.63 59.64 59.49 59.58 0.2M
2024-11-25 59.94 59.94 59.58 59.67 0.3M
2024-11-22 59.34 59.63 59.34 59.63 0.2M
2024-11-21 59.53 59.57 59.36 59.55 0.2M
2024-11-20 59.50 59.51 59.31 59.48 0.1M
2024-11-19 59.40 59.70 59.40 59.59 0.2M
2024-11-18 59.34 59.55 59.28 59.54 0.2M
2024-11-15 59.20 59.32 58.98 59.07 0.2M
2024-11-14 59.23 59.29 59.07 59.10 0.2M
2024-11-13 59.68 59.69 59.47 59.50 0.3M
2024-11-12 59.65 59.75 59.48 59.55 0.8M
2024-11-11 60.41 60.41 60.17 60.23 0.2M
2024-11-08 60.79 60.83 60.41 60.55 0.3M
2024-11-07 61.21 61.40 61.11 61.38 0.2M
2024-11-06 60.46 60.73 60.36 60.57 0.2M
2024-11-05 61.05 61.20 61.04 61.14 0.1M
2024-11-04 60.79 60.81 60.51 60.57 0.2M
2024-11-01 60.80 60.80 60.41 60.44 0.1M
2024-10-31 60.32 60.59 60.31 60.37 0.3M
2024-10-30 60.62 60.86 60.21 60.76 0.2M
2024-10-29 61.34 61.34 60.67 60.96 0.1M
2024-10-28 61.31 61.33 61.20 61.26 0.2M
2024-10-25 61.02 61.26 60.96 61.04 0.2M
2024-10-24 61.19 61.19 60.93 61.08 0.1M
2024-10-23 61.29 61.33 60.99 61.16 0.1M
2024-10-22 61.62 61.62 61.43 61.57 0.3M
2024-10-21 61.71 61.93 61.45 61.62 0.2M
2024-10-18 62.27 62.27 62.00 62.06 0.2M
2024-10-17 61.61 61.62 61.20 61.55 0.6M
2024-10-16 61.79 61.93 61.76 61.81 0.4M
2024-10-15 61.81 61.94 61.46 61.52 0.4M
2024-10-14 61.88 62.21 61.86 62.06 0.3M
2024-10-11 61.71 62.11 61.60 62.05 0.5M
2024-10-10 61.88 61.95 61.64 61.94 0.2M
2024-10-09 61.64 61.96 61.46 61.81 0.7M
2024-10-08 62.19 62.47 61.99 62.25 0.3M
2024-10-07 62.99 63.18 62.83 63.11 0.3M
2024-10-04 62.70 62.74 62.40 62.67 0.2M
2024-10-03 62.48 62.68 62.34 62.41 0.3M
2024-10-02 63.20 63.23 62.86 63.10 0.4M
2024-10-01 62.86 62.89 62.44 62.72 0.5M
2024-09-30 63.01 63.16 62.57 62.70 0.3M
2024-09-27 62.96 63.34 62.48 63.12 0.3M
2024-09-26 63.73 63.73 63.09 63.30 0.3M
2024-09-25 62.59 62.59 62.22 62.23 0.5M
2024-09-24 62.45 62.75 62.28 62.67 0.2M
2024-09-23 61.99 61.99 61.04 61.45 0.2M
2024-09-20 61.09 61.12 60.89 61.06 0.2M
2024-09-19 60.73 60.90 60.52 60.84 0.3M
2024-09-18 60.30 60.61 60.04 60.10 0.3M
2024-09-17 60.12 60.47 60.09 60.31 0.3M
2024-09-16 60.29 60.29 60.07 60.20 0.3M
2024-09-13 59.81 60.20 59.79 60.03 0.3M
2024-09-12 59.57 59.80 59.48 59.80 0.2M
2024-09-11 59.11 59.42 58.60 59.40 0.3M
2024-09-10 59.51 59.60 59.32 59.51 7.8M
2024-09-09 59.25 59.83 59.25 59.49 0.1M
2024-09-06 59.86 59.95 59.28 59.33 0.5M
2024-09-05 59.89 60.00 59.75 59.81 0.2M
2024-09-04 59.44 59.81 59.10 59.65 0.2M
2024-09-03 59.80 59.80 59.40 59.49 0.2M
2024-08-30 60.29 60.29 59.95 60.12 0.3M
2024-08-29 60.25 60.25 60.01 60.04 0.3M
2024-08-28 60.26 60.31 60.09 60.19 0.3M
2024-08-27 59.51 60.37 59.51 60.33 0.2M
2024-08-26 60.20 60.38 60.15 60.20 0.2M
2024-08-23 59.91 60.24 59.83 60.20 0.2M
2024-08-22 59.79 59.84 59.51 59.58 0.1M
2024-08-21 59.75 59.95 59.72 59.84 0.2M
2024-08-20 59.67 59.75 59.51 59.63 0.1M
2024-08-19 59.56 59.81 59.53 59.73 0.2M
2024-08-16 59.03 59.29 59.03 59.26 0.2M
2024-08-15 58.64 58.95 58.64 58.83 0.2M
2024-08-14 58.56 58.60 58.42 58.55 0.2M
2024-08-13 58.27 58.53 58.27 58.48 0.2M
2024-08-12 58.09 58.24 58.06 58.13 0.2M
2024-08-09 57.94 58.10 57.89 58.02 0.4M
2024-08-08 57.51 57.94 57.51 57.81 0.4M
2024-08-07 57.59 57.67 57.11 57.12 0.3M
2024-08-06 56.61 57.09 56.61 56.82 0.3M
2024-08-05 55.62 56.98 55.62 56.77 0.4M
2024-08-02 58.03 58.03 57.77 58.00 0.4M
2024-08-01 58.48 58.66 58.02 58.16 0.4M
2024-07-31 58.56 58.78 58.37 58.66 0.2M
2024-07-30 57.94 58.02 57.81 57.96 0.5M
2024-07-29 58.16 58.16 57.95 58.04 0.4M
2024-07-26 58.14 58.30 58.08 58.17 0.5M
2024-07-25 57.52 57.98 57.52 57.72 0.4M
2024-07-24 58.08 58.18 57.85 57.87 0.2M
2024-07-23 58.27 58.32 58.10 58.12 0.4M
2024-07-22 58.45 58.45 58.27 58.39 0.2M
2024-07-19 58.39 58.39 58.08 58.12 0.4M
2024-07-18 58.82 58.92 58.50 58.51 0.7M
2024-07-17 58.59 58.67 58.51 58.56 0.2M
2024-07-16 58.63 58.86 58.62 58.86 0.1M
2024-07-15 58.68 58.73 58.52 58.56 0.3M
2024-07-12 58.58 58.81 58.58 58.70 0.2M
2024-07-11 58.48 58.53 58.34 58.46 0.2M
2024-07-10 58.18 58.19 58.05 58.15 0.3M
2024-07-09 57.95 58.09 57.95 58.01 0.4M
2024-07-08 58.05 58.06 57.89 57.90 0.2M
2024-07-05 57.88 58.04 57.80 58.04 0.3M
2024-07-03 57.53 57.85 57.52 57.83 0.4M
2024-07-02 57.24 57.53 57.24 57.53 0.2M
2024-07-01 57.32 57.50 57.29 57.32 0.2M
2024-06-28 57.14 57.33 57.10 57.21 0.3M
2024-06-27 56.82 56.99 56.82 56.95 0.6M
2024-06-26 56.65 56.70 56.59 56.65 0.4M
2024-06-25 56.73 56.91 56.64 56.76 0.4M
2024-06-24 56.81 57.04 56.81 56.87 0.3M
2024-06-21 56.70 56.84 56.70 56.75 0.4M
2024-06-20 56.98 57.12 56.77 56.92 0.4M
2024-06-18 56.95 57.14 56.89 57.13 0.3M
2024-06-17 56.70 56.80 56.50 56.75 0.4M
2024-06-14 56.54 56.61 56.40 56.60 0.3M
2024-06-13 56.67 56.67 56.36 56.49 0.2M
2024-06-12 56.67 56.87 56.65 56.70 0.2M
2024-06-11 56.40 56.52 56.21 56.44 0.2M
2024-06-10 57.15 57.33 57.04 57.28 0.2M
2024-06-07 57.20 57.28 57.00 57.02 0.3M
2024-06-06 57.00 57.12 56.98 57.12 0.1M
2024-06-05 56.76 57.04 56.66 57.03 0.4M
2024-06-04 56.24 56.50 56.24 56.47 0.4M
2024-06-03 56.95 56.95 56.58 56.78 0.4M
2024-05-31 56.19 56.24 55.94 56.21 0.4M
2024-05-30 56.36 56.52 56.30 56.46 0.1M
2024-05-29 56.75 56.75 56.29 56.60 0.2M
2024-05-28 57.40 57.40 57.15 57.24 0.2M
2024-05-24 57.46 57.47 57.37 57.44 0.1M
2024-05-23 57.73 57.80 57.32 57.40 0.2M
2024-05-22 57.94 57.94 57.55 57.81 0.2M
2024-05-21 57.81 57.90 57.77 57.85 0.2M
2024-05-20 57.97 58.05 57.77 58.00 0.1M
2024-05-17 58.00 58.14 57.91 58.09 0.1M
2024-05-16 57.83 57.98 57.81 57.90 0.3M
2024-05-15 57.65 57.75 57.42 57.71 0.3M
2024-05-14 57.40 57.48 57.38 57.45 0.3M
2024-05-13 57.39 57.57 57.39 57.43 0.2M
2024-05-10 57.31 57.42 57.15 57.17 0.3M
2024-05-09 56.83 57.05 56.82 57.04 0.2M
2024-05-08 56.78 57.00 56.78 56.99 0.3M
2024-05-07 57.03 57.15 57.00 57.08 0.3M
2024-05-06 57.02 57.15 57.02 57.13 0.2M
2024-05-03 56.86 56.97 56.73 56.97 0.2M
2024-05-02 56.39 56.74 56.22 56.68 0.4M
2024-05-01 56.00 56.35 55.98 56.00 0.2M
2024-04-30 56.16 56.20 55.98 55.99 0.3M
2024-04-29 56.21 56.46 56.20 56.45 0.3M
2024-04-26 55.95 55.99 55.84 55.96 0.3M
2024-04-25 55.37 55.80 55.37 55.77 0.3M
2024-04-24 55.70 55.70 55.47 55.59 0.2M
2024-04-23 55.48 55.76 55.46 55.71 0.2M
2024-04-22 55.46 55.69 55.31 55.58 0.4M
2024-04-19 55.19 55.39 55.19 55.27 0.4M
2024-04-18 55.39 55.58 55.35 55.39 0.6M
2024-04-17 55.30 55.39 55.13 55.17 0.6M
2024-04-16 55.19 55.32 55.12 55.16 0.3M
2024-04-15 56.16 56.16 55.72 55.74 0.4M
2024-04-12 56.00 56.10 55.71 55.81 0.3M
2024-04-11 56.64 56.78 56.42 56.59 0.3M
2024-04-10 56.52 56.52 56.19 56.42 0.4M
2024-04-09 57.04 57.09 56.85 57.02 0.3M
2024-04-08 56.72 56.90 56.72 56.80 0.4M
2024-04-05 56.33 56.62 56.33 56.52 0.3M
2024-04-04 56.82 56.96 56.43 56.46 0.7M
2024-04-03 56.42 56.66 56.37 56.53 0.4M
2024-04-02 56.62 56.79 56.61 56.67 0.3M
2024-04-01 56.76 56.89 56.49 56.57 0.5M
2024-03-28 56.59 56.67 56.38 56.59 0.5M
2024-03-27 56.49 56.49 56.36 56.47 0.4M
2024-03-26 56.50 56.57 56.42 56.45 0.3M
2024-03-25 56.48 56.63 56.47 56.57 0.3M
2024-03-22 56.60 56.68 56.53 56.60 0.3M
2024-03-21 57.03 57.06 56.85 56.90 0.3M
2024-03-20 56.54 56.87 56.48 56.85 0.3M
2024-03-19 56.49 56.68 56.47 56.65 0.2M
2024-03-18 57.17 57.17 56.94 56.98 0.2M
2024-03-15 56.92 57.13 56.92 57.01 0.2M
2024-03-14 57.15 57.31 57.03 57.16 0.4M
2024-03-13 57.05 57.09 56.97 57.05 0.3M
2024-03-12 57.38 57.38 57.04 57.27 0.4M
2024-03-11 57.08 57.28 57.08 57.22 0.3M
2024-03-08 57.15 57.35 57.12 57.19 0.4M
2024-03-07 56.78 57.02 56.77 57.00 0.3M
2024-03-06 56.67 56.89 56.67 56.79 0.6M
2024-03-05 56.30 56.47 56.20 56.27 0.4M
2024-03-04 56.57 56.57 56.46 56.53 0.4M
2024-03-01 56.55 56.78 56.43 56.74 0.9M
2024-02-29 56.52 56.52 56.28 56.32 0.5M
2024-02-28 56.27 56.31 56.16 56.26 0.4M
2024-02-27 56.68 56.79 56.66 56.68 0.3M
2024-02-26 56.56 56.68 56.56 56.61 0.7M
2024-02-23 56.78 56.98 56.78 56.96 0.6M
2024-02-22 56.83 56.93 56.74 56.89 0.4M
2024-02-21 56.60 56.66 56.45 56.55 0.7M
2024-02-20 56.48 56.71 56.48 56.64 0.3M
2024-02-16 55.89 56.24 55.89 56.15 0.4M
2024-02-15 55.74 55.86 55.47 55.85 0.7M
2024-02-14 55.60 55.82 55.57 55.70 1.0M
2024-02-13 55.40 55.52 55.07 55.18 0.6M
2024-02-12 55.48 55.94 55.48 55.82 0.5M
2024-02-09 55.27 55.46 55.11 55.38 0.4M
2024-02-08 55.32 55.39 55.20 55.30 0.4M
2024-02-07 55.43 55.65 55.43 55.56 0.3M
2024-02-06 55.17 55.48 55.14 55.47 0.5M
2024-02-05 54.37 54.56 54.32 54.49 0.3M
2024-02-02 54.38 54.52 54.34 54.50 0.3M
2024-02-01 54.62 54.70 54.51 54.66 0.5M
2024-01-31 54.47 54.63 54.22 54.30 0.5M
2024-01-30 54.51 54.55 54.33 54.55 0.3M
2024-01-29 54.83 54.95 54.69 54.92 0.4M
2024-01-26 54.54 54.77 54.54 54.70 0.4M
2024-01-25 54.66 54.71 54.50 54.63 0.3M
2024-01-24 54.76 54.90 54.58 54.64 0.4M
2024-01-23 53.78 54.08 53.78 54.06 0.4M
2024-01-22 53.64 53.87 53.64 53.83 0.3M
2024-01-19 53.86 54.06 53.73 54.04 0.4M
2024-01-18 53.66 53.67 53.51 53.63 0.3M
2024-01-17 53.47 53.54 53.37 53.47 0.3M
2024-01-16 54.29 54.35 54.07 54.12 0.5M
2024-01-12 55.23 55.23 54.97 55.03 0.4M
2024-01-11 54.84 54.84 54.48 54.74 0.4M
2024-01-10 54.73 54.80 54.62 54.68 0.6M
2024-01-09 54.70 54.91 54.70 54.80 0.4M
2024-01-08 54.89 55.22 54.85 55.19 0.6M
2024-01-05 55.09 55.39 55.09 55.23 0.5M
2024-01-04 55.08 55.19 55.02 55.06 0.7M
2024-01-03 54.94 55.16 54.79 55.07 0.4M
2024-01-02 55.66 55.66 55.33 55.37 0.6M