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
2023-12-29 57.85 57.98 57.66 57.81 0.1M
2023-12-28 57.66 57.89 57.61 57.63 0.0M
2023-12-27 57.55 57.61 57.26 57.41 0.1M
2023-12-26 57.28 57.28 57.13 57.20 0.0M
2023-12-22 56.95 57.13 56.87 56.99 0.0M
2023-12-21 56.71 56.80 56.57 56.70 0.0M
2023-12-20 56.43 56.44 55.72 55.74 0.1M
2023-12-19 57.92 58.17 57.92 57.95 0.0M
2023-12-18 57.96 57.96 57.71 57.94 0.0M
2023-12-15 58.56 58.56 57.74 57.74 0.0M
2023-12-14 58.18 58.66 58.04 58.53 0.0M
2023-12-13 56.84 57.78 56.66 57.77 0.0M
2023-12-12 56.84 57.04 56.63 56.90 0.0M
2023-12-11 56.81 57.03 56.73 57.00 0.0M
2023-12-08 56.82 56.94 56.69 56.73 0.0M
2023-12-07 57.16 57.27 57.06 57.16 0.0M
2023-12-06 57.23 57.23 56.85 56.85 0.1M
2023-12-05 56.82 57.00 56.75 56.91 0.1M
2023-12-04 57.15 57.31 56.87 56.94 0.0M
2023-12-01 56.88 57.59 56.87 57.52 0.1M
2023-11-30 57.06 57.06 56.73 56.87 0.2M
2023-11-29 57.13 57.28 56.96 56.96 0.1M
2023-11-28 56.97 57.07 56.86 57.00 0.0M
2023-11-27 56.66 56.74 56.53 56.67 0.0M
2023-11-24 56.69 56.82 56.69 56.74 0.0M
2023-11-22 56.59 56.59 56.31 56.44 0.0M
2023-11-21 56.83 56.83 56.52 56.59 0.0M
2023-11-20 56.55 56.93 56.55 56.80 0.1M
2023-11-17 56.09 56.34 56.08 56.32 0.1M
2023-11-16 55.85 56.02 55.79 55.90 0.0M
2023-11-15 55.84 56.09 55.70 55.97 0.0M
2023-11-14 55.42 55.95 55.42 55.82 0.0M
2023-11-13 54.48 54.70 54.38 54.59 0.0M
2023-11-10 54.37 55.07 54.37 54.85 0.0M
2023-11-09 54.91 54.91 54.31 54.33 0.0M
2023-11-08 55.02 55.06 54.79 54.99 0.0M
2023-11-07 54.94 55.21 54.67 55.02 0.1M
2023-11-06 55.28 55.28 54.85 54.99 0.0M
2023-11-03 54.01 54.83 54.01 54.60 0.1M
2023-11-02 53.34 53.53 53.24 53.49 0.0M
2023-11-01 52.03 52.53 52.03 52.53 0.0M
2023-10-31 51.93 52.06 51.73 52.02 0.0M
2023-10-30 52.51 52.51 52.22 52.41 0.0M
2023-10-27 52.15 52.15 51.67 51.73 0.0M
2023-10-26 51.71 51.86 51.58 51.71 0.0M
2023-10-25 52.45 52.45 52.14 52.16 0.0M
2023-10-24 52.55 52.88 52.55 52.87 0.0M
2023-10-23 52.03 52.31 51.51 52.16 0.0M
2023-10-20 52.54 52.54 52.30 52.33 0.0M
2023-10-19 52.95 53.22 52.84 52.84 0.0M
2023-10-18 53.45 53.45 52.93 52.93 0.0M
2023-10-17 54.27 54.27 53.96 54.03 0.0M
2023-10-16 54.14 54.31 53.86 54.21 0.0M
2023-10-13 54.40 54.53 53.77 53.77 0.2M
2023-10-12 54.79 54.82 54.26 54.45 0.0M
2023-10-11 54.76 54.76 54.54 54.63 0.0M
2023-10-10 54.25 54.70 54.09 54.54 0.0M
2023-10-09 53.65 54.03 53.53 53.90 0.0M
2023-10-06 53.83 54.51 53.72 54.36 0.0M
2023-10-05 53.72 53.90 53.63 53.89 0.0M
2023-10-04 53.80 53.97 53.53 53.85 0.0M
2023-10-03 54.09 54.25 53.80 53.91 0.0M
2023-10-02 54.42 54.47 54.18 54.45 0.0M
2023-09-29 55.04 55.05 54.50 54.60 0.0M
2023-09-28 54.21 54.70 54.18 54.70 0.0M
2023-09-27 54.53 54.53 54.10 54.38 0.0M
2023-09-26 54.35 54.37 54.03 54.10 0.0M
2023-09-25 54.67 54.83 54.55 54.81 0.0M
2023-09-22 55.01 55.01 54.73 54.73 0.0M
2023-09-21 54.54 54.62 54.40 54.43 0.0M
2023-09-20 55.65 55.90 55.42 55.45 0.0M
2023-09-19 55.63 55.69 55.44 55.58 0.0M
2023-09-18 55.84 55.94 55.67 55.81 0.0M
2023-09-15 56.19 56.19 55.90 55.90 0.1M
2023-09-14 56.08 56.20 55.97 56.10 0.0M
2023-09-13 55.65 55.86 55.65 55.78 0.0M
2023-09-12 55.58 55.82 55.58 55.80 0.0M
2023-09-11 56.24 56.36 56.07 56.28 0.0M
2023-09-08 55.88 55.89 55.79 55.81 0.0M
2023-09-07 55.55 55.80 55.52 55.65 0.0M
2023-09-06 55.95 56.00 55.73 55.86 0.0M
2023-09-05 56.27 56.27 55.95 56.07 0.0M
2023-09-01 56.37 56.45 55.98 56.03 0.1M
2023-08-31 56.14 56.21 55.82 55.90 0.0M
2023-08-30 56.00 56.23 55.86 56.10 0.3M
2023-08-29 55.37 56.00 55.37 56.00 0.0M
2023-08-28 55.22 55.34 55.22 55.33 0.0M
2023-08-25 54.94 55.06 54.63 55.02 0.0M
2023-08-24 55.30 55.30 54.74 54.83 0.0M
2023-08-23 54.88 55.08 54.67 54.97 0.0M
2023-08-22 54.86 54.86 54.26 54.52 0.0M
2023-08-21 54.08 54.27 53.89 54.09 0.1M
2023-08-18 53.60 53.91 53.59 53.76 0.0M
2023-08-17 54.50 54.50 53.83 53.83 0.0M
2023-08-16 53.98 54.34 53.58 53.58 0.0M
2023-08-15 54.36 54.41 54.18 54.18 0.0M
2023-08-14 54.31 54.48 54.23 54.42 0.0M
2023-08-11 54.89 55.11 54.82 54.90 0.0M
2023-08-10 55.42 55.73 55.05 55.08 0.0M
2023-08-09 55.48 55.57 55.18 55.28 0.0M
2023-08-08 55.17 55.17 54.88 55.12 0.0M
2023-08-07 55.69 55.76 55.43 55.61 0.0M
2023-08-04 55.77 56.00 55.53 55.58 0.0M
2023-08-03 55.27 55.47 55.21 55.24 0.0M
2023-08-02 55.48 55.52 55.06 55.06 0.0M
2023-08-01 56.45 56.65 56.13 56.30 0.1M
2023-07-31 57.02 57.19 56.84 57.06 0.1M
2023-07-28 56.83 57.00 56.76 56.97 0.0M
2023-07-27 56.40 56.40 55.82 55.88 0.0M
2023-07-26 56.03 56.51 56.03 56.35 0.0M
2023-07-25 56.51 56.78 56.49 56.72 0.0M
2023-07-24 55.98 56.41 55.89 56.31 0.0M
2023-07-21 55.89 55.91 55.78 55.81 0.0M
2023-07-20 56.03 56.03 55.58 55.58 0.0M
2023-07-19 55.91 56.06 55.81 55.85 0.0M
2023-07-18 55.91 56.04 55.88 55.96 0.0M
2023-07-17 55.76 56.07 55.76 56.02 0.0M
2023-07-14 55.66 55.80 55.64 55.70 0.0M
2023-07-13 55.35 55.84 55.35 55.72 0.0M
2023-07-12 55.01 55.36 55.01 55.28 0.0M
2023-07-11 54.32 54.63 54.22 54.59 0.0M
2023-07-10 53.69 54.07 53.68 53.96 0.1M
2023-07-07 53.65 54.26 53.65 54.01 0.1M
2023-07-06 53.59 53.59 53.26 53.41 0.0M
2023-07-05 54.28 54.29 54.13 54.16 0.0M
2023-07-03 54.15 54.36 54.15 54.25 0.0M
2023-06-30 53.49 53.87 53.40 53.58 0.0M
2023-06-29 52.98 53.18 52.90 53.04 0.0M
2023-06-28 52.84 53.07 52.84 53.01 0.0M
2023-06-27 53.25 53.34 53.11 53.32 0.0M
2023-06-26 53.23 53.23 52.96 53.08 0.0M
2023-06-23 52.79 52.85 52.66 52.85 0.1M
2023-06-22 53.46 53.72 53.46 53.60 0.5M
2023-06-21 53.91 54.04 53.89 53.98 0.0M
2023-06-20 54.09 54.24 53.85 54.24 0.0M
2023-06-16 54.56 54.60 54.48 54.54 0.1M
2023-06-15 54.05 54.58 54.05 54.50 0.0M
2023-06-14 53.70 54.04 53.70 53.90 0.0M
2023-06-13 53.88 53.96 53.79 53.81 0.0M
2023-06-12 53.17 53.38 53.17 53.32 0.0M
2023-06-09 53.09 53.44 53.09 53.32 0.0M
2023-06-08 52.66 53.08 52.66 52.98 0.0M
2023-06-07 52.94 52.98 52.77 52.79 0.0M
2023-06-06 52.65 53.09 52.63 53.00 0.0M
2023-06-05 52.61 52.79 52.61 52.74 0.0M
2023-06-02 52.59 53.01 52.59 52.80 0.0M
2023-06-01 51.55 52.14 51.55 52.11 0.0M
2023-05-31 51.33 51.33 50.99 51.32 0.0M
2023-05-30 51.68 51.68 51.36 51.37 0.0M
2023-05-26 51.15 51.64 51.15 51.54 0.0M
2023-05-25 51.14 51.14 50.97 50.97 0.0M
2023-05-24 51.14 51.23 51.02 51.06 0.0M
2023-05-23 51.32 51.47 51.12 51.12 0.0M
2023-05-22 51.41 51.61 51.41 51.51 0.0M
2023-05-19 51.09 51.10 50.97 51.04 0.0M
2023-05-18 50.83 51.04 50.75 51.01 0.0M
2023-05-17 50.83 51.10 50.79 51.10 0.0M
2023-05-16 50.69 50.79 50.54 50.54 0.0M
2023-05-15 50.64 50.95 50.62 50.94 0.0M
2023-05-12 50.69 50.70 50.40 50.46 0.0M
2023-05-11 50.64 50.79 50.41 50.75 0.0M
2023-05-10 51.20 51.23 51.03 51.18 0.0M
2023-05-09 50.88 51.07 50.88 50.99 0.0M
2023-05-08 51.43 51.49 51.29 51.35 0.0M
2023-05-05 51.06 51.44 51.06 51.44 0.0M
2023-05-04 50.97 51.03 50.83 50.91 0.0M
2023-05-03 50.65 50.79 50.60 50.62 0.0M
2023-05-02 50.72 50.74 50.50 50.66 0.0M
2023-05-01 50.83 51.02 50.75 50.83 0.0M
2023-04-28 50.69 51.00 50.68 50.96 0.0M
2023-04-27 50.37 50.75 50.37 50.69 0.0M
2023-04-26 50.12 50.19 49.97 49.99 0.0M
2023-04-25 49.91 50.29 49.75 49.75 0.0M
2023-04-24 50.62 50.72 50.47 50.64 0.0M
2023-04-21 50.62 50.62 50.39 50.55 0.0M
2023-04-20 50.95 51.31 50.95 51.06 0.0M
2023-04-19 51.29 51.32 51.26 51.26 0.0M
2023-04-18 51.78 51.84 51.62 51.70 0.0M
2023-04-17 51.72 51.82 51.64 51.75 0.0M
2023-04-14 51.96 51.96 51.65 51.76 0.0M
2023-04-13 51.98 52.10 51.93 52.05 0.0M
2023-04-12 51.81 51.81 51.38 51.46 0.0M
2023-04-11 51.43 51.53 51.39 51.49 0.0M
2023-04-10 50.72 50.87 50.61 50.85 0.0M
2023-04-06 50.43 50.62 50.34 50.55 0.0M
2023-04-05 50.72 50.72 50.27 50.38 0.0M
2023-04-04 50.57 50.68 50.44 50.57 0.1M
2023-04-03 50.45 50.69 50.33 50.65 0.0M
2023-03-31 50.50 50.51 50.22 50.38 0.0M
2023-03-30 50.38 50.47 50.20 50.26 0.0M
2023-03-29 49.80 49.92 49.76 49.86 0.0M
2023-03-28 49.54 49.58 49.42 49.50 0.0M
2023-03-27 49.40 49.44 49.21 49.44 0.0M
2023-03-24 49.26 49.61 49.26 49.44 0.1M
2023-03-23 49.83 50.02 49.45 49.64 0.0M
2023-03-22 49.43 49.99 49.39 49.40 0.0M
2023-03-21 49.28 49.28 49.01 49.23 0.0M
2023-03-20 48.89 49.06 48.89 48.97 0.0M
2023-03-17 48.92 48.94 48.72 48.81 0.0M
2023-03-16 48.53 49.26 48.41 49.26 0.0M
2023-03-15 48.37 48.52 48.16 48.50 0.0M
2023-03-14 49.16 49.21 49.02 49.18 0.0M
2023-03-13 49.31 49.72 49.31 49.43 0.0M
2023-03-10 50.01 50.22 49.64 49.72 0.0M
2023-03-09 50.62 50.77 50.16 50.18 0.0M
2023-03-08 50.70 50.98 50.70 50.81 0.1M
2023-03-07 50.96 51.01 50.41 50.41 0.0M
2023-03-06 51.07 51.25 51.07 51.15 0.0M
2023-03-03 50.80 51.18 50.80 51.10 0.0M
2023-03-02 50.23 50.62 50.23 50.51 0.0M
2023-03-01 50.61 50.61 50.40 50.56 0.0M
2023-02-28 50.09 50.09 49.81 49.84 0.0M
2023-02-27 49.91 50.12 49.88 49.89 0.0M
2023-02-24 49.76 49.93 49.67 49.79 0.0M
2023-02-23 50.65 50.73 50.36 50.61 0.0M
2023-02-22 50.20 50.37 50.07 50.07 0.0M
2023-02-21 50.73 50.79 50.39 50.43 0.0M
2023-02-17 50.55 50.74 50.50 50.63 0.0M
2023-02-16 50.58 51.03 50.55 50.88 0.0M
2023-02-15 50.39 50.66 50.39 50.57 0.0M
2023-02-14 50.72 51.00 50.56 50.79 0.0M
2023-02-13 50.85 51.20 50.85 51.10 0.0M
2023-02-10 51.03 51.03 50.79 50.96 0.0M
2023-02-09 51.53 51.55 51.10 51.20 0.0M
2023-02-08 51.33 51.33 50.98 51.24 0.0M
2023-02-07 51.06 51.47 50.90 51.32 0.0M
2023-02-06 51.01 51.15 50.82 51.06 0.1M
2023-02-03 51.81 51.95 51.33 51.48 0.0M
2023-02-02 52.60 52.65 52.08 52.32 0.0M
2023-02-01 51.72 52.20 51.59 52.19 0.0M
2023-01-31 51.54 51.70 51.41 51.70 0.0M
2023-01-30 51.08 51.11 50.91 50.93 0.0M
2023-01-27 51.54 51.74 51.41 51.61 0.1M
2023-01-26 51.71 51.91 51.47 51.81 0.0M
2023-01-25 51.16 51.42 50.96 51.35 0.0M
2023-01-24 51.30 51.49 51.30 51.48 0.0M
2023-01-23 51.29 51.68 51.25 51.48 0.0M
2023-01-20 50.91 51.23 50.91 51.23 0.0M
2023-01-19 50.69 50.86 50.53 50.73 0.0M
2023-01-18 51.21 51.21 50.39 50.40 0.0M
2023-01-17 50.92 50.92 50.65 50.81 0.1M
2023-01-13 50.68 50.98 50.68 50.98 0.0M
2023-01-12 50.78 51.10 50.47 50.94 0.0M
2023-01-11 50.37 50.78 50.35 50.78 0.0M
2023-01-10 50.18 50.48 50.07 50.39 0.0M
2023-01-09 50.16 50.45 50.13 50.16 0.0M
2023-01-06 49.28 49.80 49.21 49.76 0.1M
2023-01-05 48.61 48.78 48.51 48.69 0.0M
2023-01-04 48.72 49.20 48.58 49.20 0.1M
2023-01-03 48.64 48.72 48.30 48.39 0.0M