iShares® ESG MSCI EM Leaders ETF (LDEM)

LDEM
🏛️ 미국 →
58.28
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
2022-12-30 43.97 43.97 42.63 42.63 0.0M
2022-12-29 44.04 44.34 44.04 44.29 0.0M
2022-12-28 43.90 43.90 43.35 43.53 0.0M
2022-12-27 44.00 44.13 43.86 43.98 0.0M
2022-12-23 43.41 43.57 43.27 43.50 0.0M
2022-12-22 43.63 43.63 43.45 43.55 0.0M
2022-12-21 43.62 44.20 43.56 44.20 0.0M
2022-12-20 43.35 43.49 43.27 43.35 0.0M
2022-12-19 43.60 43.60 43.25 43.49 0.0M
2022-12-16 43.51 43.51 43.21 43.33 0.0M
2022-12-15 43.91 43.91 42.00 42.00 0.0M
2022-12-14 44.17 44.44 43.95 44.36 0.0M
2022-12-13 44.59 44.71 44.23 44.71 0.0M
2022-12-12 45.15 45.59 45.13 45.46 0.0M
2022-12-09 46.03 46.17 45.64 45.64 0.0M
2022-12-08 46.02 46.16 45.98 46.16 0.0M
2022-12-07 45.50 45.61 45.42 45.42 0.0M
2022-12-06 45.78 45.78 45.63 45.74 0.0M
2022-12-05 45.79 45.84 45.54 45.58 0.0M
2022-12-02 45.91 46.29 45.91 46.29 0.0M
2022-12-01 45.80 45.93 45.74 45.80 0.0M
2022-11-30 45.87 46.40 45.70 46.37 0.0M
2022-11-29 44.79 44.83 44.72 44.75 0.0M
2022-11-28 44.26 44.32 43.85 43.93 0.0M
2022-11-25 44.08 44.27 43.93 43.93 0.0M
2022-11-23 44.08 44.27 43.93 44.27 0.0M
2022-11-22 43.69 43.73 43.64 43.66 0.0M
2022-11-21 43.69 43.82 43.62 43.82 0.0M
2022-11-18 44.20 44.28 44.16 44.16 0.0M
2022-11-17 44.20 44.51 44.20 44.51 0.0M
2022-11-16 44.45 44.53 44.45 44.48 0.0M
2022-11-15 45.33 45.41 45.00 45.08 0.0M
2022-11-14 44.24 44.38 44.11 44.16 0.0M
2022-11-11 44.04 44.53 44.04 44.25 0.0M
2022-11-10 42.91 43.33 42.84 43.33 0.0M
2022-11-09 41.64 41.77 41.59 41.59 0.0M
2022-11-08 42.20 42.49 42.20 42.46 0.0M
2022-11-07 42.19 42.19 42.10 42.10 0.0M
2022-11-04 41.94 42.23 41.68 42.23 0.0M
2022-11-03 40.45 40.65 40.38 40.40 0.0M
2022-11-02 40.73 40.93 40.24 40.34 0.0M
2022-11-01 40.68 40.79 40.51 40.51 0.0M
2022-10-31 39.78 39.91 39.76 39.77 0.0M
2022-10-28 39.47 39.90 39.47 39.90 0.0M
2022-10-27 40.25 40.37 39.96 39.96 0.0M
2022-10-26 39.66 40.53 39.66 40.26 0.0M
2022-10-25 39.39 39.63 39.39 39.54 0.0M
2022-10-24 38.70 39.29 38.70 39.22 0.0M
2022-10-21 40.43 40.98 40.43 40.88 0.0M
2022-10-20 40.84 40.84 40.28 40.34 0.1M
2022-10-19 40.30 40.30 40.03 40.05 0.0M
2022-10-18 41.35 41.35 40.69 41.00 0.0M
2022-10-17 40.88 40.96 40.77 40.94 0.0M
2022-10-14 40.15 40.15 39.71 39.71 0.0M
2022-10-13 39.22 40.53 39.18 40.48 0.0M
2022-10-12 40.23 40.41 40.17 40.17 0.0M
2022-10-11 40.46 40.57 40.26 40.28 0.0M
2022-10-10 41.06 41.06 40.86 40.98 0.0M
2022-10-07 41.92 41.92 41.35 41.44 0.0M
2022-10-06 42.41 42.59 42.28 42.37 0.0M
2022-10-05 42.56 42.70 42.49 42.49 0.0M
2022-10-04 42.18 42.80 42.18 42.73 0.0M
2022-10-03 40.98 41.54 40.98 41.52 0.0M
2022-09-30 40.96 41.23 40.72 40.75 0.1M
2022-09-29 41.01 41.01 40.70 40.87 0.0M
2022-09-28 41.48 42.02 41.47 42.02 0.0M
2022-09-27 41.86 42.06 41.38 41.45 0.0M
2022-09-26 41.95 42.00 41.50 41.69 0.3M
2022-09-23 42.17 42.17 41.67 41.92 0.1M
2022-09-22 43.04 43.13 42.82 43.06 0.0M
2022-09-21 43.66 43.79 43.18 43.28 0.0M
2022-09-20 44.03 44.12 43.84 43.92 0.0M
2022-09-19 44.07 44.26 43.96 44.18 0.0M
2022-09-16 43.80 44.02 43.74 44.02 0.0M
2022-09-15 44.68 44.73 44.35 44.35 0.1M
2022-09-14 44.98 44.98 44.77 44.79 0.0M
2022-09-13 45.17 45.17 44.53 44.54 0.0M
2022-09-12 45.95 46.28 45.82 46.09 0.0M
2022-09-09 45.58 45.59 45.52 45.55 0.0M
2022-09-08 44.77 44.94 44.77 44.94 0.0M
2022-09-07 44.51 45.12 44.49 45.06 0.0M
2022-09-06 44.92 44.92 44.61 44.69 0.0M
2022-09-02 45.37 45.37 45.11 45.16 0.0M
2022-09-01 45.18 45.55 45.14 45.55 0.0M
2022-08-31 46.57 46.57 46.02 46.02 0.0M
2022-08-30 46.38 46.43 45.93 46.01 0.0M
2022-08-29 46.69 46.92 46.35 46.35 0.0M
2022-08-26 47.90 47.90 46.83 46.84 0.0M
2022-08-25 47.02 47.46 47.02 47.35 0.0M
2022-08-24 46.56 46.63 46.44 46.48 0.0M
2022-08-23 46.30 46.60 46.27 46.27 0.0M
2022-08-22 46.30 46.37 46.15 46.26 0.1M
2022-08-19 46.58 46.72 46.27 46.27 0.0M
2022-08-18 47.22 47.27 47.02 47.14 0.0M
2022-08-17 47.68 47.68 47.65 47.65 0.0M
2022-08-16 47.70 47.86 47.70 47.71 0.0M
2022-08-15 47.83 47.98 47.83 47.93 0.0M
2022-08-12 47.75 48.18 47.68 47.96 0.0M
2022-08-11 48.28 48.28 47.71 47.75 0.0M
2022-08-10 47.13 47.50 47.13 47.38 0.0M
2022-08-09 46.96 46.96 46.79 46.89 0.0M
2022-08-08 46.89 47.20 46.88 46.98 0.0M
2022-08-05 46.83 46.86 46.66 46.67 0.0M
2022-08-04 46.81 46.95 46.80 46.95 0.0M
2022-08-03 46.15 46.65 46.15 46.46 0.0M
2022-08-02 46.52 46.52 46.15 46.15 0.0M
2022-08-01 46.17 46.50 46.04 46.30 0.0M
2022-07-29 46.36 46.46 46.22 46.43 0.0M
2022-07-28 46.37 47.01 46.37 47.01 0.0M
2022-07-27 46.23 46.80 46.23 46.70 0.0M
2022-07-26 46.16 46.18 45.95 46.08 0.0M
2022-07-25 46.31 46.43 46.22 46.37 0.0M
2022-07-22 46.60 46.62 46.12 46.44 0.1M
2022-07-21 46.61 46.96 46.53 46.96 0.2M
2022-07-20 46.27 46.41 46.21 46.34 0.0M
2022-07-19 46.36 46.43 46.26 46.26 0.0M
2022-07-18 46.19 46.19 45.69 45.69 0.0M
2022-07-15 45.15 45.41 44.99 45.31 0.0M
2022-07-14 45.00 45.32 44.97 45.32 0.0M
2022-07-13 45.91 45.91 45.52 45.52 0.0M
2022-07-12 45.74 46.00 45.71 45.87 0.0M
2022-07-11 46.12 46.32 45.76 45.76 0.0M
2022-07-08 47.45 47.50 47.33 47.44 0.0M
2022-07-07 47.22 47.82 47.22 47.53 0.0M
2022-07-06 46.51 46.94 46.46 46.74 0.0M
2022-07-05 46.34 47.05 46.31 46.96 0.0M
2022-07-01 46.78 47.24 46.78 47.18 0.0M
2022-06-30 46.88 47.60 46.88 47.45 0.0M
2022-06-29 47.75 47.95 47.62 47.73 0.0M
2022-06-28 48.59 48.61 47.99 48.00 0.0M
2022-06-27 48.57 48.60 48.25 48.28 0.0M
2022-06-24 47.78 48.48 47.78 48.37 0.0M
2022-06-23 47.32 47.42 46.97 47.28 0.0M
2022-06-22 46.92 47.44 46.92 47.12 0.0M
2022-06-21 47.84 48.08 47.81 47.91 0.1M
2022-06-17 47.25 47.39 46.81 46.89 0.0M
2022-06-16 46.88 46.91 46.48 46.65 0.0M
2022-06-15 47.85 48.53 47.77 48.22 0.0M
2022-06-14 47.40 47.81 47.40 47.54 0.0M
2022-06-13 47.31 47.31 46.68 46.84 0.0M
2022-06-10 49.01 49.01 48.63 48.72 0.0M
2022-06-09 50.08 50.12 49.18 49.18 0.0M
2022-06-08 50.61 50.98 50.61 50.79 0.0M
2022-06-07 49.97 50.39 49.96 50.39 0.0M
2022-06-06 50.80 50.80 50.02 50.10 0.0M
2022-06-03 50.37 50.37 49.70 49.88 0.0M
2022-06-02 50.16 50.74 50.16 50.74 0.0M
2022-06-01 50.35 50.44 49.62 49.62 0.0M
2022-05-31 50.60 50.61 50.29 50.29 0.0M
2022-05-27 49.21 49.40 49.14 49.35 0.0M
2022-05-26 48.65 48.91 48.53 48.75 0.0M
2022-05-25 47.59 48.13 47.59 48.04 0.0M
2022-05-24 47.94 47.94 47.42 47.42 0.0M
2022-05-23 48.78 48.90 48.54 48.71 0.0M
2022-05-20 48.77 48.78 47.84 48.36 0.1M
2022-05-19 47.85 48.59 47.85 47.99 0.0M
2022-05-18 48.20 48.20 47.62 47.68 0.1M
2022-05-17 48.92 48.94 48.54 48.82 0.0M
2022-05-16 47.41 47.90 47.39 47.64 0.2M
2022-05-13 47.77 47.95 47.40 47.40 0.0M
2022-05-12 46.32 46.86 46.13 46.65 0.0M
2022-05-11 47.58 47.58 46.86 46.88 0.0M
2022-05-10 47.40 47.40 46.76 46.76 0.0M
2022-05-09 47.46 47.58 46.76 46.76 0.0M
2022-05-06 48.49 48.72 48.09 48.34 0.0M
2022-05-05 49.65 49.65 48.74 48.89 0.0M
2022-05-04 49.76 51.01 49.76 50.71 0.0M
2022-05-03 50.41 50.56 50.35 50.53 0.0M
2022-05-02 50.11 50.16 49.58 50.13 0.0M
2022-04-29 50.82 50.82 50.10 50.19 0.0M
2022-04-28 49.77 50.05 49.26 49.98 0.0M
2022-04-27 49.58 49.58 49.08 49.08 0.0M
2022-04-26 49.62 49.63 48.78 48.97 0.0M
2022-04-25 49.63 49.91 49.63 49.86 0.0M
2022-04-22 50.74 51.06 50.20 50.20 0.0M
2022-04-21 51.55 51.55 50.56 50.57 0.0M
2022-04-20 51.73 51.73 51.52 51.54 0.0M
2022-04-19 51.60 51.80 51.56 51.76 0.0M
2022-04-18 52.00 52.31 51.97 52.31 0.0M
2022-04-14 52.73 52.96 52.32 52.45 0.0M
2022-04-13 52.98 53.18 52.94 53.13 0.1M
2022-04-12 53.21 53.21 52.53 52.67 0.1M
2022-04-11 53.06 53.24 52.85 52.85 0.0M
2022-04-08 53.81 53.88 53.66 53.66 0.0M
2022-04-07 53.28 53.66 53.25 53.34 0.0M
2022-04-06 54.42 54.42 54.12 54.12 0.0M
2022-04-05 55.48 55.48 54.77 54.98 0.0M
2022-04-04 55.72 56.02 55.60 55.87 0.0M
2022-04-01 54.96 55.18 54.55 55.18 0.0M
2022-03-31 54.29 54.36 53.88 53.88 0.0M
2022-03-30 54.72 55.10 54.69 54.69 0.0M
2022-03-29 54.93 54.97 54.82 54.92 0.0M
2022-03-28 53.66 53.69 53.56 53.66 0.0M
2022-03-25 53.65 53.79 53.64 53.67 0.0M
2022-03-24 53.88 54.09 53.88 54.09 0.0M
2022-03-23 53.90 54.25 53.50 54.00 0.0M
2022-03-22 53.81 54.36 53.81 54.20 0.0M
2022-03-21 53.10 53.22 52.66 53.09 0.0M
2022-03-18 53.41 54.06 53.41 54.01 0.0M
2022-03-17 52.83 53.21 52.55 53.14 0.0M
2022-03-16 51.49 52.53 51.49 52.53 0.0M
2022-03-15 48.55 49.29 48.55 49.16 0.0M
2022-03-14 49.76 50.05 49.06 49.07 0.1M
2022-03-11 51.27 51.27 50.10 50.10 0.1M
2022-03-10 51.18 51.37 51.12 51.28 0.0M
2022-03-09 51.55 52.30 50.57 50.57 0.0M
2022-03-08 50.95 51.21 50.65 50.71 0.0M
2022-03-07 51.38 51.50 50.06 50.06 0.0M
2022-03-04 52.21 52.28 52.15 52.22 0.0M
2022-03-03 54.00 54.00 53.37 53.68 0.0M
2022-03-02 54.18 54.56 54.18 54.38 0.0M
2022-03-01 54.93 54.93 53.71 54.30 0.0M
2022-02-28 54.60 55.95 54.60 55.37 0.2M
2022-02-25 55.33 55.81 55.33 55.72 0.0M
2022-02-24 53.24 54.87 53.24 54.87 0.0M
2022-02-23 57.02 57.02 56.09 56.10 0.0M
2022-02-22 56.75 57.08 56.63 57.02 0.0M
2022-02-18 57.91 57.91 57.91 57.91 0.0M
2022-02-17 58.62 58.96 58.46 58.46 0.0M
2022-02-16 58.83 59.29 58.83 59.15 0.0M
2022-02-15 58.86 58.86 58.86 58.86 0.0M
2022-02-14 57.40 57.71 57.16 57.45 0.0M
2022-02-11 58.86 58.86 58.62 58.68 0.0M
2022-02-10 58.79 59.40 58.59 58.74 0.0M
2022-02-09 59.07 59.15 59.07 59.07 0.0M
2022-02-08 57.97 58.27 57.88 58.27 0.0M
2022-02-07 57.77 58.07 57.76 57.81 0.0M
2022-02-04 58.03 58.10 58.03 58.05 0.0M
2022-02-03 57.64 57.95 57.59 57.77 0.0M
2022-02-02 58.59 58.59 58.07 58.36 0.0M
2022-02-01 58.03 58.36 58.02 58.36 0.0M
2022-01-31 56.97 58.21 56.97 58.12 0.1M
2022-01-28 55.69 56.34 55.58 56.25 0.0M
2022-01-27 56.44 56.47 55.77 56.01 0.2M
2022-01-26 57.36 57.61 56.62 56.62 0.0M
2022-01-25 57.07 57.56 56.91 57.38 0.0M
2022-01-24 57.53 57.53 56.09 57.31 0.0M
2022-01-21 59.01 59.08 58.58 58.58 0.0M
2022-01-20 59.62 59.94 59.09 59.09 0.0M
2022-01-19 58.78 58.90 58.78 58.80 0.0M
2022-01-18 58.51 58.83 58.42 58.47 0.0M
2022-01-14 59.43 59.69 59.43 59.62 0.0M
2022-01-13 60.12 60.12 59.88 59.91 0.0M
2022-01-12 60.17 60.53 60.17 60.49 0.0M
2022-01-11 58.35 58.93 58.35 58.92 0.0M
2022-01-10 57.45 57.48 57.01 57.41 0.0M
2022-01-07 57.34 57.52 57.05 57.44 0.0M
2022-01-06 57.19 57.19 56.80 56.92 0.0M
2022-01-05 57.52 57.52 56.68 56.68 0.0M
2022-01-04 57.66 57.85 57.61 57.69 0.0M
2022-01-03 57.57 57.94 57.57 57.85 0.0M