iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

EEMS
🏛️ 미국 →
67.19
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
2025-09-26 67.14 67.26 66.90 67.19 0.0M
2025-09-25 67.66 67.72 67.35 67.44 0.0M
2025-09-24 68.49 68.49 68.15 68.15 0.0M
2025-09-23 68.82 69.00 68.82 68.84 0.0M
2025-09-22 69.03 69.14 68.89 69.11 0.0M
2025-09-19 69.14 69.15 69.00 69.11 0.0M
2025-09-18 68.99 69.04 68.87 69.00 0.0M
2025-09-17 69.01 69.34 68.80 68.93 0.0M
2025-09-16 68.86 68.88 68.63 68.79 0.0M
2025-09-15 68.43 68.53 68.38 68.51 0.0M
2025-09-12 68.16 68.16 68.00 68.02 0.0M
2025-09-11 67.93 68.27 67.93 68.22 0.0M
2025-09-10 67.78 67.98 67.78 67.86 0.0M
2025-09-09 67.50 67.53 67.45 67.51 0.0M
2025-09-08 67.23 67.50 67.13 67.50 0.0M
2025-09-05 67.04 67.04 66.68 66.90 0.0M
2025-09-04 65.88 66.14 65.84 66.14 0.0M
2025-09-03 66.27 66.27 66.19 66.26 0.0M
2025-09-02 65.50 65.80 65.50 65.75 0.0M
2025-08-29 66.31 66.34 66.19 66.34 0.0M
2025-08-28 66.40 66.68 66.40 66.63 0.0M
2025-08-27 65.89 66.27 65.86 66.27 0.0M
2025-08-26 66.22 66.32 66.15 66.24 0.0M
2025-08-25 66.44 66.68 66.29 66.29 0.0M
2025-08-22 66.04 66.78 66.04 66.78 0.0M
2025-08-21 65.74 65.81 65.70 65.71 0.0M
2025-08-20 65.61 65.61 65.37 65.58 0.0M
2025-08-19 66.11 66.11 65.81 65.84 0.0M
2025-08-18 66.22 66.34 66.16 66.34 0.0M
2025-08-15 65.73 65.76 65.62 65.62 0.0M
2025-08-14 65.43 65.43 65.22 65.33 0.1M
2025-08-13 65.83 65.95 65.69 65.78 0.0M
2025-08-12 65.20 65.65 65.17 65.58 0.0M
2025-08-11 65.20 65.20 64.93 64.96 0.0M
2025-08-08 65.05 65.27 65.05 65.13 0.0M
2025-08-07 65.40 65.40 65.03 65.17 0.0M
2025-08-06 64.81 64.96 64.78 64.96 0.0M
2025-08-05 64.75 64.76 64.55 64.62 0.0M
2025-08-04 64.39 64.50 64.17 64.29 0.0M
2025-08-01 63.82 64.00 63.62 63.88 0.0M
2025-07-31 64.50 64.50 64.05 64.05 0.0M
2025-07-30 64.76 64.80 64.51 64.51 0.0M
2025-07-29 65.19 65.23 65.10 65.15 0.0M
2025-07-28 64.94 64.94 64.66 64.72 0.0M
2025-07-25 65.35 65.41 65.22 65.37 0.0M
2025-07-24 65.87 65.93 65.70 65.70 0.0M
2025-07-23 65.79 66.23 65.79 66.16 0.0M
2025-07-22 65.39 65.69 65.30 65.65 0.0M
2025-07-21 65.89 66.17 65.89 65.97 0.0M
2025-07-18 65.87 65.87 65.51 65.52 0.0M
2025-07-17 65.47 65.85 65.47 65.85 0.0M
2025-07-16 65.05 65.40 65.05 65.40 0.0M
2025-07-15 65.44 65.44 65.07 65.07 0.0M
2025-07-14 64.79 64.98 64.79 64.92 0.0M
2025-07-11 64.74 64.74 64.67 64.68 0.0M
2025-07-10 64.80 64.87 64.74 64.87 0.0M
2025-07-09 64.79 64.84 64.58 64.74 0.0M
2025-07-08 64.18 64.34 64.16 64.34 0.0M
2025-07-07 64.33 64.41 63.90 63.95 0.0M
2025-07-03 64.95 65.31 64.95 65.29 0.0M
2025-07-02 64.21 64.66 64.15 64.66 0.2M
2025-07-01 64.81 64.81 64.31 64.40 0.2M
2025-06-30 64.51 64.85 64.51 64.85 0.0M
2025-06-27 64.30 64.51 64.18 64.34 0.0M
2025-06-26 64.06 64.46 64.06 64.36 0.0M
2025-06-25 63.64 63.89 63.60 63.81 0.0M
2025-06-24 63.27 63.78 63.27 63.70 0.0M
2025-06-23 61.83 62.36 61.83 62.30 0.0M
2025-06-20 62.36 62.36 61.61 61.62 0.0M
2025-06-18 62.40 62.64 62.30 62.42 0.0M
2025-06-17 62.82 62.82 62.28 62.34 0.0M
2025-06-16 63.24 63.60 63.24 63.39 0.0M
2025-06-13 62.84 63.15 62.80 63.12 0.1M
2025-06-12 63.85 64.04 63.85 64.04 0.0M
2025-06-11 63.88 63.97 63.78 63.86 0.0M
2025-06-10 63.67 63.69 63.43 63.63 0.0M
2025-06-09 62.86 63.30 62.86 63.19 0.0M
2025-06-06 62.75 62.85 62.62 62.80 0.0M
2025-06-05 62.69 62.79 62.45 62.51 0.0M
2025-06-04 62.19 62.37 62.19 62.24 0.0M
2025-06-03 61.60 61.79 61.52 61.70 0.0M
2025-06-02 61.47 61.70 61.39 61.70 0.0M
2025-05-30 61.36 61.36 60.96 61.34 0.0M
2025-05-29 61.67 61.73 61.59 61.67 0.0M
2025-05-28 61.35 61.35 61.19 61.27 0.0M
2025-05-27 61.23 61.41 61.23 61.36 0.0M
2025-05-23 60.76 61.23 60.71 61.11 0.0M
2025-05-22 60.68 60.82 60.51 60.71 0.0M
2025-05-21 61.06 61.23 60.70 60.82 0.0M
2025-05-20 60.57 60.68 60.44 60.68 0.0M
2025-05-19 60.35 60.88 60.35 60.88 0.0M
2025-05-16 60.65 60.65 60.47 60.59 0.0M
2025-05-15 60.34 60.47 60.32 60.44 0.0M
2025-05-14 60.29 60.32 60.14 60.17 0.0M
2025-05-13 59.47 59.99 59.47 59.88 0.0M
2025-05-12 59.30 59.49 59.26 59.46 0.0M
2025-05-09 58.89 58.89 58.42 58.48 0.0M
2025-05-08 58.02 58.26 57.84 57.89 0.0M
2025-05-07 58.39 58.44 58.01 58.09 0.0M
2025-05-06 58.87 58.87 58.39 58.77 0.0M
2025-05-05 59.28 59.67 59.24 59.43 0.0M
2025-05-02 58.90 58.90 58.60 58.71 0.0M
2025-05-01 57.41 57.41 57.02 57.08 0.0M
2025-04-30 56.72 57.29 56.63 57.18 0.0M
2025-04-29 57.16 57.60 57.16 57.52 0.0M
2025-04-28 57.13 57.13 56.73 56.99 0.0M
2025-04-25 56.60 56.89 56.47 56.89 0.0M
2025-04-24 56.75 57.42 56.75 57.42 0.0M
2025-04-23 56.63 56.83 56.34 56.63 0.0M
2025-04-22 55.96 56.37 55.79 56.19 0.0M
2025-04-21 55.76 55.77 55.06 55.33 0.0M
2025-04-17 55.52 55.74 55.30 55.32 0.0M
2025-04-16 55.00 55.32 54.64 54.73 0.0M
2025-04-15 55.11 55.45 55.11 55.23 0.0M
2025-04-14 55.07 55.17 54.65 54.89 0.0M
2025-04-11 53.36 54.60 53.36 54.27 0.0M
2025-04-10 53.02 53.23 51.95 52.73 0.0M
2025-04-09 50.27 54.22 50.05 53.45 0.1M
2025-04-08 52.99 52.99 50.35 50.48 0.4M
2025-04-07 51.36 52.84 51.09 51.61 0.1M
2025-04-04 54.35 54.35 53.00 53.01 0.0M
2025-04-03 55.88 56.20 55.88 55.91 0.1M
2025-04-02 56.17 56.93 56.17 56.71 0.0M
2025-04-01 55.90 56.66 55.73 56.49 0.8M
2025-03-31 55.25 55.68 55.18 55.61 0.0M
2025-03-28 56.54 56.54 55.96 55.98 0.0M
2025-03-27 56.98 57.13 56.95 56.97 0.0M
2025-03-26 57.07 57.07 56.65 56.70 0.0M
2025-03-25 57.09 57.24 57.06 57.17 0.0M
2025-03-24 57.29 57.47 57.25 57.38 0.0M
2025-03-21 57.14 57.35 57.06 57.29 0.0M
2025-03-20 56.90 57.20 56.90 57.17 0.0M
2025-03-19 57.37 57.57 57.25 57.54 0.0M
2025-03-18 57.37 57.37 57.23 57.32 0.0M
2025-03-17 56.87 57.45 56.87 57.44 0.0M
2025-03-14 56.58 56.88 56.48 56.83 0.1M
2025-03-13 55.62 55.93 55.62 55.79 0.0M
2025-03-12 56.10 56.22 55.87 56.21 0.0M
2025-03-11 55.86 56.12 55.58 55.93 0.0M
2025-03-10 56.19 56.30 55.50 55.75 0.0M
2025-03-07 56.77 57.11 56.61 57.06 0.0M
2025-03-06 56.85 57.07 56.65 56.69 0.1M
2025-03-05 56.60 57.21 56.52 57.11 0.0M
2025-03-04 55.38 55.95 55.22 55.54 0.0M
2025-03-03 55.81 56.01 54.96 55.05 0.0M
2025-02-28 55.55 55.65 55.25 55.65 0.0M
2025-02-27 56.92 56.92 56.32 56.34 0.0M
2025-02-26 57.46 57.79 57.31 57.42 0.0M
2025-02-25 57.37 57.39 57.09 57.22 0.0M
2025-02-24 57.73 57.73 57.39 57.43 0.0M
2025-02-21 58.26 58.36 57.53 57.61 0.0M
2025-02-20 58.13 58.35 57.91 58.21 0.0M
2025-02-19 57.73 57.81 57.53 57.63 0.0M
2025-02-18 57.54 57.61 57.46 57.50 0.0M
2025-02-14 57.57 57.57 57.37 57.45 0.0M
2025-02-13 57.07 57.53 57.07 57.46 0.0M
2025-02-12 56.68 57.12 56.67 56.93 0.0M
2025-02-11 56.88 57.10 56.88 56.97 0.0M
2025-02-10 57.30 57.46 57.30 57.43 0.0M
2025-02-07 57.45 57.66 57.02 57.03 0.0M
2025-02-06 57.21 57.38 57.19 57.36 0.0M
2025-02-05 56.88 57.21 56.88 57.06 0.0M
2025-02-04 56.56 56.92 56.56 56.88 0.0M
2025-02-03 55.83 56.39 55.83 56.20 0.0M
2025-01-31 57.07 57.32 56.58 56.58 0.0M
2025-01-30 56.93 57.30 56.93 57.08 0.0M
2025-01-29 56.68 56.90 56.45 56.54 0.0M
2025-01-28 56.29 56.50 56.12 56.42 0.0M
2025-01-27 56.50 56.79 56.35 56.41 0.0M
2025-01-24 57.50 57.67 57.40 57.47 0.0M
2025-01-23 57.37 57.60 57.28 57.54 0.0M
2025-01-22 57.34 57.44 57.28 57.34 0.0M
2025-01-21 57.33 57.55 57.17 57.47 0.0M
2025-01-17 56.71 57.18 56.71 56.95 0.0M
2025-01-16 56.74 56.82 56.54 56.63 0.1M
2025-01-15 56.62 56.73 56.46 56.61 0.0M
2025-01-14 56.34 56.34 56.02 56.25 0.0M
2025-01-13 55.41 55.63 55.40 55.62 0.0M
2025-01-10 56.67 56.67 56.28 56.28 0.1M
2025-01-08 57.89 57.89 57.66 57.83 0.0M
2025-01-07 58.71 58.71 58.17 58.25 0.0M
2025-01-06 58.37 58.66 58.24 58.24 0.0M
2025-01-03 58.24 58.40 58.15 58.37 0.0M
2025-01-02 58.25 58.36 57.85 58.06 0.0M