iShares MSCI Europe Small-Cap ETF (IEUS)

IEUS
🏛️ 미국 →
66.47
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 49.85 49.85 49.40 49.40 0.0M
2022-12-29 49.73 50.20 49.73 50.06 0.0M
2022-12-28 49.69 49.77 49.04 49.16 0.0M
2022-12-27 49.52 49.79 49.14 49.14 0.0M
2022-12-23 49.33 49.65 49.28 49.65 0.0M
2022-12-22 49.41 49.41 48.82 49.16 0.0M
2022-12-21 49.37 49.83 49.37 49.75 0.0M
2022-12-20 48.74 49.09 48.70 48.90 0.0M
2022-12-19 49.29 49.32 48.87 49.08 0.1M
2022-12-16 49.11 49.23 48.98 48.98 0.1M
2022-12-15 50.49 50.49 49.74 49.98 0.0M
2022-12-14 50.89 51.48 50.89 51.00 0.0M
2022-12-13 51.54 51.54 51.03 51.12 0.0M
2022-12-12 50.22 50.57 50.12 50.36 0.0M
2022-12-09 50.35 50.86 50.35 50.48 0.0M
2022-12-08 49.87 50.31 49.87 50.24 0.1M
2022-12-07 50.05 50.07 49.87 49.87 0.0M
2022-12-06 50.50 50.50 49.84 49.93 0.0M
2022-12-05 51.23 51.23 50.69 50.79 0.0M
2022-12-02 50.94 51.57 50.88 51.40 0.0M
2022-12-01 51.25 51.25 50.92 51.02 0.0M
2022-11-30 49.64 50.28 49.39 50.08 0.0M
2022-11-29 49.36 49.83 49.36 49.51 0.0M
2022-11-28 50.12 50.12 49.34 49.34 0.0M
2022-11-25 50.30 50.66 50.30 50.60 0.0M
2022-11-23 49.57 50.12 49.57 50.12 0.0M
2022-11-22 49.06 49.45 49.06 49.41 0.0M
2022-11-21 48.67 48.94 48.58 48.81 0.0M
2022-11-18 49.28 49.28 48.90 49.05 0.0M
2022-11-17 48.47 49.02 48.45 48.94 0.4M
2022-11-16 49.24 49.34 48.95 49.08 0.0M
2022-11-15 50.42 50.42 49.17 49.55 0.0M
2022-11-14 49.85 50.01 49.62 49.62 0.0M
2022-11-11 49.67 50.55 49.67 50.51 0.0M
2022-11-10 48.42 49.10 48.32 49.10 0.0M
2022-11-09 45.99 46.48 45.98 46.14 0.0M
2022-11-08 46.22 47.00 46.22 46.51 0.0M
2022-11-07 46.02 46.33 45.79 46.02 0.0M
2022-11-04 44.74 45.39 44.51 45.30 0.0M
2022-11-03 43.24 43.65 43.17 43.32 0.0M
2022-11-02 44.91 45.50 44.23 44.23 0.0M
2022-11-01 45.58 45.67 44.81 45.09 0.0M
2022-10-31 44.58 44.58 44.32 44.36 0.0M
2022-10-28 44.55 45.00 44.55 44.96 0.0M
2022-10-27 45.28 45.36 44.77 44.77 0.0M
2022-10-26 45.05 45.35 45.03 45.21 0.0M
2022-10-25 43.38 44.52 43.38 44.45 0.0M
2022-10-24 42.90 43.06 42.57 42.85 0.0M
2022-10-21 42.05 42.77 41.80 42.77 0.0M
2022-10-20 42.21 42.72 41.95 42.16 0.0M
2022-10-19 42.20 42.24 41.74 41.93 0.0M
2022-10-18 43.35 43.36 42.77 43.19 0.0M
2022-10-17 42.27 42.66 42.27 42.66 0.0M
2022-10-14 41.07 41.25 40.81 40.86 0.0M
2022-10-13 39.60 41.73 39.60 41.59 0.0M
2022-10-12 40.00 40.11 39.89 39.89 0.0M
2022-10-11 40.60 40.88 40.12 40.21 0.0M
2022-10-10 41.12 41.12 40.49 40.70 0.0M
2022-10-07 41.42 41.42 40.85 41.15 0.0M
2022-10-06 42.17 42.17 41.87 41.94 0.0M
2022-10-05 42.49 42.90 42.13 42.62 0.0M
2022-10-04 43.13 43.68 43.13 43.67 0.0M
2022-10-03 41.18 41.93 40.86 41.73 0.0M
2022-09-30 40.46 41.19 40.46 40.89 0.0M
2022-09-29 39.91 40.24 39.86 40.13 0.0M
2022-09-28 39.68 41.12 39.68 41.05 0.0M
2022-09-27 40.59 40.77 39.75 40.01 0.0M
2022-09-26 41.01 41.16 40.40 40.57 0.0M
2022-09-23 42.06 42.06 41.20 41.41 0.0M
2022-09-22 43.83 43.83 43.21 43.43 0.0M
2022-09-21 44.57 45.03 43.97 44.14 0.0M
2022-09-20 44.86 44.86 44.22 44.37 0.1M
2022-09-19 45.23 46.03 45.23 45.93 0.1M
2022-09-16 45.40 45.85 45.40 45.71 0.0M
2022-09-15 46.48 46.49 46.10 46.19 0.0M
2022-09-14 46.37 46.84 46.16 46.64 0.1M
2022-09-13 47.51 47.56 46.61 46.68 0.0M
2022-09-12 48.58 48.99 48.58 48.64 0.0M
2022-09-09 47.49 47.81 47.49 47.73 0.0M
2022-09-08 45.80 46.39 45.79 46.29 0.0M
2022-09-07 45.66 46.42 45.39 46.42 0.0M
2022-09-06 46.09 46.28 45.72 45.77 0.0M
2022-09-02 46.64 46.88 45.63 45.64 0.0M
2022-09-01 46.07 46.07 45.52 46.05 0.0M
2022-08-31 47.40 47.52 47.13 47.14 0.0M
2022-08-30 48.11 48.15 47.12 47.27 0.0M
2022-08-29 47.35 47.58 47.35 47.44 0.0M
2022-08-26 49.22 49.22 47.31 47.31 0.0M
2022-08-25 48.60 48.98 48.43 48.94 0.0M
2022-08-24 48.37 48.58 48.30 48.58 0.0M
2022-08-23 48.56 48.67 48.34 48.37 0.0M
2022-08-22 48.82 48.82 48.33 48.44 0.0M
2022-08-19 50.45 50.45 49.75 49.90 0.0M
2022-08-18 51.31 51.31 50.93 50.93 0.0M
2022-08-17 51.39 51.59 51.15 51.34 0.0M
2022-08-16 52.05 52.29 52.05 52.29 0.0M
2022-08-15 52.31 52.43 52.11 52.25 0.0M
2022-08-12 52.60 52.96 52.44 52.96 0.0M
2022-08-11 52.99 52.99 52.58 52.68 0.0M
2022-08-10 52.50 52.77 52.36 52.67 0.0M
2022-08-09 51.32 51.38 50.79 50.84 0.0M
2022-08-08 51.71 51.78 51.38 51.45 0.0M
2022-08-05 50.97 51.41 50.97 51.27 0.0M
2022-08-04 51.75 52.11 51.75 52.04 0.0M
2022-08-03 51.12 51.67 51.06 51.67 0.0M
2022-08-02 50.95 51.26 50.58 50.58 0.0M
2022-08-01 51.67 51.82 51.64 51.64 0.0M
2022-07-29 51.34 51.99 51.34 51.99 0.0M
2022-07-28 50.40 51.01 50.40 51.01 0.0M
2022-07-27 49.58 50.41 49.57 50.36 0.0M
2022-07-26 49.39 49.53 49.25 49.30 0.0M
2022-07-25 50.37 50.40 50.30 50.35 0.0M
2022-07-22 50.51 50.51 49.93 49.96 0.0M
2022-07-21 49.27 50.02 49.27 50.02 0.0M
2022-07-20 49.46 49.56 48.95 49.09 0.0M
2022-07-19 48.90 49.42 48.85 49.22 0.0M
2022-07-18 48.26 48.40 47.81 47.92 0.0M
2022-07-15 46.93 47.29 46.79 47.20 0.0M
2022-07-14 46.25 46.51 45.65 46.42 0.0M
2022-07-13 46.68 47.60 46.68 47.36 0.0M
2022-07-12 47.17 47.84 47.17 47.30 0.0M
2022-07-11 47.67 47.69 47.33 47.54 0.0M
2022-07-08 48.26 48.56 48.08 48.36 0.0M
2022-07-07 47.83 48.15 47.80 48.15 0.0M
2022-07-06 46.96 47.14 46.68 47.05 0.0M
2022-07-05 46.45 46.95 46.32 46.95 0.0M
2022-07-01 48.03 48.48 47.63 48.48 0.0M
2022-06-30 47.74 48.58 47.72 48.56 0.1M
2022-06-29 49.40 49.48 49.02 49.02 0.0M
2022-06-28 50.52 50.55 49.65 49.65 0.0M
2022-06-27 50.22 50.49 50.22 50.49 0.0M
2022-06-24 50.01 50.46 50.01 50.46 0.0M
2022-06-23 48.83 49.17 48.60 49.10 0.0M
2022-06-22 49.13 49.79 49.13 49.39 0.0M
2022-06-21 50.03 50.25 49.76 49.84 0.0M
2022-06-17 49.24 49.53 48.96 49.22 0.0M
2022-06-16 48.86 49.15 48.61 48.69 0.0M
2022-06-15 49.81 50.63 49.32 50.44 0.0M
2022-06-14 49.56 49.56 48.59 49.02 0.0M
2022-06-13 50.37 50.59 49.71 49.80 0.0M
2022-06-10 52.63 52.63 52.13 52.13 0.0M
2022-06-09 54.87 54.87 53.88 53.91 0.0M
2022-06-08 56.81 56.90 56.54 56.54 0.0M
2022-06-07 56.49 57.25 56.48 57.11 0.0M
2022-06-06 57.71 57.71 57.13 57.14 0.0M
2022-06-03 56.98 57.15 56.93 56.98 0.0M
2022-06-02 56.82 57.74 56.82 57.74 0.0M
2022-06-01 57.39 57.40 56.12 56.40 0.0M
2022-05-31 57.37 57.62 57.20 57.33 0.0M
2022-05-27 57.01 57.25 56.96 57.04 0.0M
2022-05-26 56.12 56.71 56.11 56.71 0.0M
2022-05-25 55.23 55.91 55.23 55.62 0.0M
2022-05-24 55.75 55.75 55.38 55.49 0.0M
2022-05-23 55.74 56.07 55.64 56.01 0.0M
2022-05-20 55.25 55.37 54.25 54.78 0.0M
2022-05-19 53.77 54.92 53.77 54.78 0.0M
2022-05-18 54.69 54.69 53.69 53.95 0.0M
2022-05-17 55.19 55.44 54.96 55.44 0.0M
2022-05-16 53.70 54.18 53.47 53.91 0.0M
2022-05-13 52.91 53.86 52.91 53.86 0.1M
2022-05-12 51.56 52.44 51.53 52.00 0.0M
2022-05-11 52.81 53.38 52.13 52.42 0.0M
2022-05-10 52.98 52.98 52.06 52.24 0.0M
2022-05-09 52.89 52.89 51.87 52.01 0.0M
2022-05-06 54.34 54.34 53.67 53.91 0.3M
2022-05-05 56.20 56.24 54.63 54.77 0.1M
2022-05-04 56.19 57.21 56.02 57.08 0.0M
2022-05-03 56.58 56.69 56.28 56.36 0.1M
2022-05-02 56.43 56.61 55.62 56.21 0.0M
2022-04-29 57.30 57.38 56.57 56.57 0.0M
2022-04-28 56.47 57.08 56.21 56.99 0.0M
2022-04-27 56.69 56.79 56.20 56.50 0.0M
2022-04-26 58.00 58.00 56.49 56.49 0.0M
2022-04-25 58.31 58.65 57.82 58.36 0.0M
2022-04-22 60.08 60.08 59.12 59.12 0.0M
2022-04-21 61.55 61.60 60.16 60.23 0.0M
2022-04-20 60.60 60.60 60.29 60.29 0.0M
2022-04-19 59.50 60.05 59.50 60.05 0.0M
2022-04-18 59.90 60.08 59.54 59.68 0.0M
2022-04-14 60.29 60.29 59.92 59.99 0.0M
2022-04-13 59.49 60.22 59.49 60.22 0.0M
2022-04-12 59.92 60.05 59.32 59.33 0.0M
2022-04-11 60.22 60.23 59.51 59.63 0.1M
2022-04-08 60.01 60.53 60.00 60.29 0.0M
2022-04-07 60.36 60.42 59.80 60.30 0.0M
2022-04-06 60.04 60.22 59.85 59.95 0.0M
2022-04-05 61.80 61.92 60.99 61.30 0.0M
2022-04-04 61.57 61.91 61.44 61.67 0.0M
2022-04-01 61.40 61.63 61.15 61.53 0.0M
2022-03-31 61.61 61.67 60.91 61.03 0.0M
2022-03-30 62.19 62.38 61.94 62.12 0.0M
2022-03-29 62.50 62.72 62.07 62.54 0.0M
2022-03-28 60.52 60.94 60.32 60.88 0.0M
2022-03-25 60.90 60.92 60.52 60.87 0.0M
2022-03-24 60.61 60.68 60.39 60.57 0.0M
2022-03-23 60.86 60.98 60.49 60.71 0.0M
2022-03-22 61.72 61.98 61.68 61.92 0.0M
2022-03-21 61.27 61.50 60.98 61.09 0.0M
2022-03-18 60.32 61.81 60.32 61.69 0.0M
2022-03-17 60.47 61.17 60.40 61.03 0.0M
2022-03-16 59.53 60.81 59.53 60.72 0.0M
2022-03-15 58.08 58.22 57.46 57.99 0.1M
2022-03-14 58.46 59.01 58.18 58.20 0.0M
2022-03-11 58.26 58.41 56.99 57.19 0.0M
2022-03-10 57.08 57.54 56.15 56.15 0.1M
2022-03-09 57.22 58.47 56.93 57.83 0.0M
2022-03-08 54.83 56.21 54.28 55.11 0.1M
2022-03-07 55.27 55.30 52.58 53.16 0.1M
2022-03-04 55.73 55.73 54.83 55.44 0.1M
2022-03-03 59.52 59.52 57.80 58.10 0.0M
2022-03-02 59.65 60.17 59.42 59.87 0.1M
2022-03-01 60.38 60.38 58.68 59.22 0.0M
2022-02-28 60.88 61.91 60.49 60.84 0.0M
2022-02-25 60.95 61.84 60.84 61.84 0.0M
2022-02-24 58.00 60.24 58.00 60.00 0.1M
2022-02-23 61.59 61.59 60.71 60.89 0.0M
2022-02-22 61.90 62.20 61.16 61.56 0.1M
2022-02-18 63.27 63.39 62.76 62.84 0.0M
2022-02-17 64.31 64.34 63.42 63.59 0.0M
2022-02-16 64.53 65.01 64.31 64.69 0.1M
2022-02-15 64.27 64.90 64.20 64.90 0.0M
2022-02-14 63.18 63.25 62.51 63.11 0.0M
2022-02-11 65.11 65.30 63.74 63.79 0.0M
2022-02-10 64.76 65.96 64.76 65.04 0.0M
2022-02-09 65.74 65.95 65.62 65.95 0.0M
2022-02-08 63.98 64.48 63.95 64.33 0.0M
2022-02-07 64.34 64.71 64.29 64.29 0.3M
2022-02-04 64.53 64.93 64.32 64.75 0.7M
2022-02-03 65.47 65.69 65.10 65.12 0.1M
2022-02-02 66.50 66.50 65.84 66.28 0.1M
2022-02-01 65.45 65.70 65.11 65.64 0.1M
2022-01-31 63.77 64.92 63.77 64.89 0.1M
2022-01-28 63.11 63.63 62.82 63.48 0.0M
2022-01-27 63.56 63.93 63.24 63.40 0.1M
2022-01-26 64.37 64.64 63.28 63.53 0.0M
2022-01-25 62.85 63.62 62.82 63.38 0.0M
2022-01-24 63.19 63.67 62.10 63.63 0.0M
2022-01-21 65.79 65.95 65.20 65.24 0.0M
2022-01-20 67.24 67.58 66.53 66.53 0.0M
2022-01-19 67.13 67.67 67.06 67.16 0.0M
2022-01-18 67.03 67.31 66.77 66.80 0.0M
2022-01-14 68.16 68.38 67.62 68.13 0.0M
2022-01-13 69.52 69.52 68.57 68.67 0.0M
2022-01-12 69.08 69.36 69.08 69.10 0.0M
2022-01-11 67.91 68.56 67.79 68.38 0.0M
2022-01-10 67.95 67.95 67.07 67.73 0.0M
2022-01-07 68.93 69.19 68.74 69.13 0.0M
2022-01-06 69.07 69.20 68.72 68.77 0.0M
2022-01-05 70.36 70.52 69.41 69.55 0.0M
2022-01-04 70.40 70.40 69.90 69.94 0.0M
2022-01-03 70.16 70.20 69.83 70.12 0.0M