iShares Emerging Markets Infrastructure ETF (EMIF)

EMIF
🏛️ 미국 →
25.64
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
2025-09-26 25.66 25.67 25.59 25.64 0.0M
2025-09-25 25.55 25.58 25.50 25.53 0.0M
2025-09-24 25.90 25.90 25.68 25.68 0.0M
2025-09-23 26.09 26.09 26.09 26.09 0.0M
2025-09-22 25.77 25.96 25.77 25.96 0.0M
2025-09-19 26.09 26.09 26.02 26.02 0.0M
2025-09-18 26.05 26.05 26.05 26.05 0.0M
2025-09-17 25.96 25.96 25.96 25.96 0.0M
2025-09-16 25.94 25.94 25.83 25.83 0.0M
2025-09-15 25.91 25.92 25.85 25.85 0.0M
2025-09-12 25.82 25.82 25.82 25.82 0.0M
2025-09-11 25.83 25.83 25.83 25.83 0.0M
2025-09-10 25.49 25.49 25.49 25.49 0.0M
2025-09-09 25.52 25.55 25.49 25.49 0.0M
2025-09-08 25.41 25.54 25.41 25.50 0.0M
2025-09-05 25.32 25.42 25.32 25.42 0.0M
2025-09-04 24.79 24.93 24.79 24.93 0.0M
2025-09-03 24.76 24.79 24.74 24.79 0.0M
2025-09-02 24.72 24.75 24.69 24.75 0.0M
2025-08-29 24.65 24.65 24.65 24.65 0.0M
2025-08-28 24.91 24.91 24.91 24.91 0.0M
2025-08-27 24.79 24.82 24.58 24.82 0.0M
2025-08-26 24.86 24.86 24.78 24.78 0.0M
2025-08-25 25.00 25.00 24.85 24.85 0.0M
2025-08-22 25.01 25.01 25.01 25.01 0.0M
2025-08-21 24.72 24.72 24.72 24.72 0.0M
2025-08-20 24.68 24.68 24.68 24.68 0.0M
2025-08-19 24.65 24.65 24.65 24.65 0.0M
2025-08-18 24.95 24.96 24.95 24.96 0.0M
2025-08-15 24.86 24.97 24.86 24.97 0.0M
2025-08-14 24.78 24.78 24.78 24.78 0.0M
2025-08-13 25.09 25.09 25.08 25.08 0.0M
2025-08-12 25.16 25.19 25.15 25.15 0.0M
2025-08-11 24.55 24.59 24.55 24.59 0.0M
2025-08-08 24.66 24.66 24.58 24.61 0.0M
2025-08-07 24.57 24.63 24.57 24.63 0.0M
2025-08-06 24.42 24.42 24.42 24.42 0.0M
2025-08-05 24.04 24.04 24.04 24.04 0.0M
2025-08-04 23.80 23.80 23.80 23.80 0.0M
2025-08-01 23.70 23.70 23.61 23.61 0.0M
2025-07-31 23.68 23.73 23.67 23.73 0.0M
2025-07-30 24.06 24.07 24.06 24.07 0.0M
2025-07-29 24.03 24.03 24.03 24.03 0.0M
2025-07-28 24.01 24.01 23.86 23.88 0.0M
2025-07-25 24.09 24.09 24.09 24.09 0.0M
2025-07-24 24.05 24.05 24.05 24.05 0.0M
2025-07-23 23.96 24.04 23.96 24.02 0.0M
2025-07-22 23.83 23.83 23.83 23.83 0.0M
2025-07-21 23.91 23.92 23.91 23.92 0.0M
2025-07-18 23.83 23.83 23.64 23.64 0.0M
2025-07-17 23.89 23.89 23.87 23.89 0.0M
2025-07-16 23.89 23.89 23.89 23.89 0.0M
2025-07-15 23.77 23.77 23.77 23.77 0.0M
2025-07-14 23.74 23.74 23.74 23.74 0.0M
2025-07-11 23.72 23.72 23.72 23.72 0.0M
2025-07-10 23.59 23.71 23.59 23.71 0.0M
2025-07-09 23.68 23.68 23.63 23.63 0.0M
2025-07-08 23.89 23.89 23.79 23.79 0.0M
2025-07-07 23.88 23.88 23.88 23.88 0.0M
2025-07-03 23.98 23.98 23.98 23.98 0.0M
2025-07-02 23.92 23.92 23.92 23.92 0.0M
2025-07-01 23.88 23.89 23.88 23.89 0.0M
2025-06-30 23.70 23.89 23.70 23.89 0.0M
2025-06-27 23.47 23.47 23.47 23.47 0.0M
2025-06-26 23.61 23.61 23.61 23.61 0.0M
2025-06-25 23.54 23.54 23.54 23.54 0.0M
2025-06-24 23.37 23.37 23.37 23.37 0.0M
2025-06-23 22.84 22.93 22.73 22.93 0.0M
2025-06-20 23.04 23.04 22.73 22.73 0.0M
2025-06-18 23.09 23.16 23.00 23.00 0.0M
2025-06-17 23.20 23.20 23.20 23.20 0.0M
2025-06-16 23.25 23.25 23.25 23.25 0.0M
2025-06-13 23.63 23.81 23.63 23.76 0.0M
2025-06-12 23.84 23.84 23.84 23.84 0.0M
2025-06-11 23.90 23.90 23.90 23.90 0.0M
2025-06-10 23.74 23.74 23.74 23.74 0.0M
2025-06-09 23.50 23.60 23.50 23.54 0.0M
2025-06-06 23.61 23.61 23.61 23.61 0.0M
2025-06-05 23.50 23.51 23.50 23.51 0.0M
2025-06-04 23.49 23.49 23.40 23.40 0.0M
2025-06-03 23.40 23.41 23.36 23.41 0.0M
2025-06-02 23.26 23.26 23.23 23.23 0.0M
2025-05-30 23.20 23.20 23.20 23.20 0.0M
2025-05-29 23.34 23.34 23.34 23.34 0.0M
2025-05-28 23.41 23.41 23.33 23.33 0.0M
2025-05-27 23.55 23.55 23.43 23.43 0.0M
2025-05-23 23.23 23.31 23.23 23.31 0.0M
2025-05-22 23.30 23.30 23.19 23.20 0.0M
2025-05-21 23.31 23.31 23.31 23.31 0.0M
2025-05-20 23.37 23.47 23.37 23.47 0.0M
2025-05-19 23.35 23.35 23.35 23.35 0.0M
2025-05-16 23.06 23.06 23.06 23.06 0.0M
2025-05-15 23.11 23.12 23.11 23.12 0.0M
2025-05-14 23.12 23.14 23.05 23.14 0.0M
2025-05-13 23.19 23.19 23.18 23.18 0.0M
2025-05-12 22.92 22.93 22.79 22.93 0.0M
2025-05-09 22.93 22.93 22.92 22.92 0.0M
2025-05-08 22.96 22.96 22.73 22.73 0.0M
2025-05-07 22.50 22.87 22.50 22.87 0.0M
2025-05-06 22.35 22.52 22.35 22.52 0.0M
2025-05-05 22.30 22.32 22.29 22.32 0.0M
2025-05-02 22.43 22.43 22.33 22.33 0.0M
2025-05-01 22.18 22.18 22.18 22.18 0.0M
2025-04-30 22.08 22.28 22.08 22.28 0.0M
2025-04-29 22.05 22.05 22.05 22.05 0.0M
2025-04-28 22.17 22.23 22.12 22.23 0.0M
2025-04-25 22.10 22.19 22.10 22.18 0.0M
2025-04-24 22.16 22.30 22.13 22.30 0.0M
2025-04-23 21.98 21.98 21.94 21.97 0.0M
2025-04-22 21.55 21.55 21.55 21.55 0.0M
2025-04-21 21.23 21.23 21.17 21.21 0.0M
2025-04-17 21.15 21.27 21.15 21.26 0.0M
2025-04-16 21.14 21.17 21.07 21.07 0.0M
2025-04-15 21.17 21.17 21.10 21.10 0.0M
2025-04-14 21.04 21.20 21.04 21.17 0.0M
2025-04-11 20.62 20.86 20.60 20.86 0.0M
2025-04-10 20.55 20.55 20.29 20.52 0.0M
2025-04-09 19.85 20.57 19.85 20.57 0.0M
2025-04-08 20.18 20.18 19.51 19.62 0.0M
2025-04-07 19.77 20.19 19.69 19.70 0.0M
2025-04-04 20.66 20.66 20.31 20.51 0.0M
2025-04-03 21.53 21.53 21.53 21.53 0.0M
2025-04-02 21.33 21.33 21.32 21.32 0.0M
2025-04-01 21.25 21.25 21.25 21.25 0.0M
2025-03-31 21.03 21.16 21.03 21.14 0.0M
2025-03-28 21.28 21.30 21.20 21.20 0.0M
2025-03-27 21.54 21.60 21.54 21.58 0.0M
2025-03-26 21.48 21.48 21.48 21.48 0.0M
2025-03-25 21.77 21.81 21.71 21.71 0.0M
2025-03-24 21.58 21.58 21.55 21.55 0.0M
2025-03-21 21.55 21.56 21.55 21.56 0.0M
2025-03-20 21.84 21.86 21.82 21.86 0.0M
2025-03-19 21.85 22.05 21.85 22.05 0.0M
2025-03-18 21.80 21.80 21.67 21.69 0.0M
2025-03-17 21.46 21.75 21.46 21.75 0.0M
2025-03-14 21.39 21.39 21.39 21.39 0.0M
2025-03-13 20.58 20.86 20.58 20.86 0.0M
2025-03-12 20.82 20.82 20.82 20.82 0.0M
2025-03-11 20.58 20.60 20.58 20.60 0.0M
2025-03-10 20.68 20.71 20.48 20.56 0.0M
2025-03-07 20.81 20.85 20.81 20.85 0.0M
2025-03-06 20.89 20.89 20.78 20.80 0.0M
2025-03-05 20.81 20.93 20.81 20.93 0.0M
2025-03-04 20.68 20.68 20.43 20.62 0.0M
2025-03-03 20.87 20.93 20.68 20.68 0.0M
2025-02-28 20.68 20.82 20.67 20.82 0.0M
2025-02-27 20.86 20.86 20.85 20.85 0.0M
2025-02-26 20.96 21.06 20.96 21.01 0.0M
2025-02-25 20.90 20.94 20.90 20.94 0.0M
2025-02-24 21.09 21.09 20.97 20.97 0.0M
2025-02-21 21.06 21.09 21.06 21.09 0.0M
2025-02-20 21.39 21.44 21.36 21.44 0.0M
2025-02-19 21.39 21.39 21.29 21.33 0.0M
2025-02-18 21.48 21.49 21.48 21.49 0.0M
2025-02-14 21.37 21.37 21.36 21.36 0.0M
2025-02-13 21.45 21.45 21.44 21.44 0.0M
2025-02-12 21.33 21.50 21.33 21.50 0.0M
2025-02-11 21.27 21.38 21.27 21.38 0.0M
2025-02-10 21.20 21.24 21.20 21.23 0.0M
2025-02-07 21.40 21.40 21.19 21.19 0.0M
2025-02-06 21.39 21.39 21.39 21.39 0.0M
2025-02-05 21.18 21.18 21.18 21.18 0.0M
2025-02-04 21.20 21.20 21.14 21.14 0.0M
2025-02-03 21.06 21.17 21.06 21.17 0.0M
2025-01-31 21.25 21.25 20.99 20.99 0.0M
2025-01-30 21.26 21.26 21.25 21.25 0.0M
2025-01-29 20.97 20.98 20.97 20.98 0.0M
2025-01-28 21.08 21.12 21.08 21.12 0.0M
2025-01-27 21.20 21.20 21.20 21.20 0.0M
2025-01-24 20.99 20.99 20.99 20.99 0.0M
2025-01-23 20.96 20.98 20.96 20.98 0.0M
2025-01-22 21.06 21.07 21.06 21.07 0.0M
2025-01-21 20.91 20.94 20.91 20.94 0.0M
2025-01-17 20.83 20.99 20.83 20.92 0.0M
2025-01-16 20.81 20.81 20.69 20.69 0.0M
2025-01-15 20.98 21.01 20.98 21.01 0.0M
2025-01-14 20.70 20.70 20.69 20.69 0.0M
2025-01-13 20.29 20.32 20.24 20.32 0.0M
2025-01-10 20.28 20.29 20.22 20.26 0.0M
2025-01-08 20.62 20.63 20.60 20.63 0.0M
2025-01-07 20.80 20.80 20.80 20.80 0.0M
2025-01-06 20.76 20.92 20.76 20.83 0.0M
2025-01-03 20.64 20.66 20.58 20.60 0.0M
2025-01-02 20.76 20.78 20.73 20.73 0.0M