SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

EEMX
🏛️ 미국 →
41.20
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 41.02 41.20 40.88 41.20 0.0M
2025-09-25 41.30 41.34 41.24 41.34 0.0M
2025-09-24 41.71 41.71 41.53 41.53 0.0M
2025-09-23 41.87 41.87 41.59 41.64 0.0M
2025-09-22 41.40 41.63 41.37 41.63 0.0M
2025-09-19 41.32 41.51 41.32 41.43 0.0M
2025-09-18 41.39 41.55 41.36 41.54 0.0M
2025-09-17 41.63 41.83 41.59 41.65 0.0M
2025-09-16 41.20 41.49 41.20 41.49 0.0M
2025-09-15 40.91 41.19 40.91 41.12 0.0M
2025-09-12 40.80 40.92 40.79 40.84 0.0M
2025-09-11 40.85 40.85 40.75 40.79 0.0M
2025-09-10 40.43 40.43 40.26 40.29 0.0M
2025-09-09 40.02 40.09 39.94 40.04 0.0M
2025-09-08 39.62 39.76 39.52 39.76 0.0M
2025-09-05 39.21 39.41 39.21 39.41 0.0M
2025-09-04 38.81 38.97 38.66 38.97 0.0M
2025-09-03 39.04 39.13 38.93 39.11 0.0M
2025-09-02 38.69 38.90 38.69 38.88 0.0M
2025-08-29 38.80 38.92 38.80 38.91 0.0M
2025-08-28 39.13 39.17 38.98 39.17 0.0M
2025-08-27 38.92 38.96 38.92 38.96 0.0M
2025-08-26 39.31 39.31 39.25 39.28 0.0M
2025-08-25 39.47 39.65 39.30 39.38 0.0M
2025-08-22 39.29 39.54 39.29 39.54 0.0M
2025-08-21 38.76 38.78 38.76 38.78 0.0M
2025-08-20 38.97 38.97 38.73 38.85 0.0M
2025-08-19 39.10 39.23 38.86 38.94 0.0M
2025-08-18 39.16 39.35 39.16 39.26 0.0M
2025-08-15 39.23 39.24 39.05 39.05 0.0M
2025-08-14 38.99 38.99 38.99 38.99 0.0M
2025-08-13 39.51 39.55 39.36 39.40 0.0M
2025-08-12 38.67 39.05 38.66 38.99 0.0M
2025-08-11 38.59 38.60 38.48 38.48 0.0M
2025-08-08 38.52 38.62 38.47 38.62 0.0M
2025-08-07 38.70 38.70 38.50 38.60 0.0M
2025-08-06 38.12 38.31 38.12 38.29 0.0M
2025-08-05 38.15 38.21 38.13 38.21 0.0M
2025-08-04 37.97 38.10 37.97 38.00 0.0M
2025-08-01 37.49 37.62 37.49 37.62 0.0M
2025-07-31 38.08 38.08 37.90 37.95 0.0M
2025-07-30 38.28 38.33 37.93 37.93 0.0M
2025-07-29 38.30 38.35 38.28 38.30 0.0M
2025-07-28 38.28 38.35 38.13 38.31 0.0M
2025-07-25 38.55 38.63 38.53 38.63 0.0M
2025-07-24 38.79 38.81 38.65 38.72 0.0M
2025-07-23 38.68 38.94 38.68 38.94 0.0M
2025-07-22 38.18 38.58 38.18 38.48 0.0M
2025-07-21 38.46 38.65 38.46 38.53 0.0M
2025-07-18 38.44 38.49 38.22 38.24 0.0M
2025-07-17 38.19 38.27 38.19 38.23 0.0M
2025-07-16 37.98 38.11 37.74 38.11 0.0M
2025-07-15 37.87 37.89 37.77 37.88 0.0M
2025-07-14 37.38 37.68 37.38 37.55 0.0M
2025-07-11 37.56 37.62 37.45 37.45 0.0M
2025-07-10 37.53 37.60 37.51 37.59 0.0M
2025-07-09 37.54 37.55 37.41 37.55 0.0M
2025-07-08 37.65 37.65 37.48 37.51 0.0M
2025-07-07 37.46 37.62 37.28 37.28 0.0M
2025-07-03 37.81 37.87 37.80 37.85 0.0M
2025-07-02 37.36 37.70 37.36 37.70 0.0M
2025-07-01 37.61 37.61 37.43 37.56 0.0M
2025-06-30 37.37 37.47 37.30 37.47 0.0M
2025-06-27 37.45 37.56 37.40 37.41 0.0M
2025-06-26 37.43 37.57 37.43 37.53 0.1M
2025-06-25 37.26 37.34 37.23 37.32 0.0M
2025-06-24 36.99 37.39 36.99 37.25 0.0M
2025-06-23 35.96 36.34 35.96 36.31 0.0M
2025-06-20 36.30 36.30 35.97 35.98 0.0M
2025-06-18 36.32 36.33 36.24 36.24 0.0M
2025-06-17 36.51 36.62 36.23 36.29 0.0M
2025-06-16 36.83 37.00 36.77 36.77 0.0M
2025-06-13 36.18 36.41 36.18 36.25 0.0M
2025-06-12 36.82 36.87 36.75 36.85 0.0M
2025-06-11 36.83 36.92 36.83 36.86 0.0M
2025-06-10 36.63 36.73 36.56 36.72 0.0M
2025-06-09 36.33 36.56 36.33 36.51 0.0M
2025-06-06 36.10 36.24 36.04 36.20 0.0M
2025-06-05 36.13 36.19 36.03 36.06 0.0M
2025-06-04 35.74 35.90 35.74 35.90 0.0M
2025-06-03 35.37 35.45 35.37 35.42 0.0M
2025-06-02 35.10 35.39 35.10 35.28 0.0M
2025-05-30 35.11 35.25 34.97 35.25 0.0M
2025-05-29 35.75 35.75 35.60 35.62 0.0M
2025-05-28 35.60 35.60 35.42 35.51 0.0M
2025-05-27 35.58 35.76 35.57 35.67 0.0M
2025-05-23 35.60 35.73 35.60 35.73 0.0M
2025-05-22 35.39 35.69 35.39 35.62 0.0M
2025-05-21 36.00 36.00 35.74 35.74 0.0M
2025-05-20 35.63 35.79 35.63 35.77 0.0M
2025-05-19 35.44 35.83 35.44 35.83 0.0M
2025-05-16 35.80 35.80 35.69 35.76 0.0M
2025-05-15 35.77 35.79 35.65 35.79 0.0M
2025-05-14 35.83 35.87 35.83 35.87 0.0M
2025-05-13 35.44 35.71 35.44 35.67 0.0M
2025-05-12 35.37 35.53 35.37 35.50 0.0M
2025-05-09 34.83 34.83 34.69 34.69 0.0M
2025-05-08 34.61 34.70 34.56 34.56 0.0M
2025-05-07 34.66 34.66 34.44 34.56 0.0M
2025-05-06 34.85 35.07 34.85 34.99 0.0M
2025-05-05 35.12 35.18 35.05 35.06 0.0M
2025-05-02 34.73 34.79 34.64 34.77 0.0M
2025-05-01 33.66 33.92 33.66 33.83 0.0M
2025-04-30 32.66 33.82 32.66 33.82 0.0M
2025-04-29 33.66 33.76 33.66 33.69 0.0M
2025-04-28 33.50 33.65 33.43 33.56 0.0M
2025-04-25 33.39 33.56 33.39 33.56 0.0M
2025-04-24 33.48 33.68 33.29 33.63 0.0M
2025-04-23 33.48 33.54 33.30 33.30 0.0M
2025-04-22 32.66 33.06 32.66 32.82 0.0M
2025-04-21 32.29 32.40 32.12 32.32 0.0M
2025-04-17 32.55 32.57 32.38 32.38 0.0M
2025-04-16 32.25 32.47 32.07 32.18 0.0M
2025-04-15 32.58 32.69 32.55 32.55 0.0M
2025-04-14 32.43 32.64 32.33 32.47 0.0M
2025-04-11 31.85 32.15 31.64 32.15 0.0M
2025-04-10 31.37 31.42 30.76 31.18 0.0M
2025-04-09 29.97 31.67 29.65 31.63 0.0M
2025-04-08 30.78 30.80 29.39 29.58 0.0M
2025-04-07 29.35 30.99 29.35 30.06 0.0M
2025-04-04 32.00 32.00 31.06 31.17 0.0M
2025-04-03 33.07 33.32 32.84 32.84 0.0M
2025-04-02 33.65 33.81 33.65 33.81 0.0M
2025-04-01 33.53 33.71 33.48 33.71 0.0M
2025-03-31 33.31 33.59 33.31 33.59 0.0M
2025-03-28 34.00 34.03 33.68 33.71 0.0M
2025-03-27 34.21 34.46 34.21 34.38 0.0M
2025-03-26 34.36 34.41 34.13 34.18 0.0M
2025-03-25 34.35 34.53 34.35 34.42 0.0M
2025-03-24 34.52 34.55 34.38 34.38 0.0M
2025-03-21 34.26 34.38 34.22 34.35 0.0M
2025-03-20 34.37 34.54 34.37 34.50 0.0M
2025-03-19 34.88 34.93 34.71 34.87 0.0M
2025-03-18 34.89 34.89 34.67 34.79 0.0M
2025-03-17 34.48 34.97 34.48 34.97 0.0M
2025-03-14 34.24 34.36 34.12 34.36 0.0M
2025-03-13 33.61 33.83 33.56 33.77 0.0M
2025-03-12 33.87 33.96 33.70 33.89 0.0M
2025-03-11 33.87 33.88 33.51 33.76 0.0M
2025-03-10 33.74 33.74 33.26 33.39 0.0M
2025-03-07 34.20 34.40 34.11 34.31 0.0M
2025-03-06 34.30 34.43 34.09 34.16 0.0M
2025-03-05 33.90 34.35 33.90 34.35 0.0M
2025-03-04 33.17 33.57 32.95 33.35 0.0M
2025-03-03 33.50 33.61 32.97 33.01 0.0M
2025-02-28 33.26 33.38 33.08 33.32 0.0M
2025-02-27 33.91 34.15 33.82 33.83 0.0M
2025-02-26 34.51 34.71 34.44 34.44 0.0M
2025-02-25 34.11 34.16 33.97 34.12 0.0M
2025-02-24 34.42 34.42 34.10 34.10 0.0M
2025-02-21 34.93 35.03 34.53 34.67 0.0M
2025-02-20 34.68 34.87 34.68 34.76 0.0M
2025-02-19 34.45 34.48 34.44 34.45 0.0M
2025-02-18 34.46 34.56 34.45 34.49 0.0M
2025-02-14 34.23 34.37 34.19 34.30 0.0M
2025-02-13 33.71 34.03 33.71 34.03 0.0M
2025-02-12 33.70 33.90 33.54 33.86 0.0M
2025-02-11 33.49 33.70 33.49 33.65 0.0M
2025-02-10 33.71 33.79 33.68 33.75 0.0M
2025-02-07 33.68 33.78 33.34 33.40 0.0M
2025-02-06 33.31 33.40 33.27 33.40 0.0M
2025-02-05 33.28 33.38 33.17 33.30 0.0M
2025-02-04 33.18 33.39 33.18 33.37 0.0M
2025-02-03 32.42 33.07 32.42 32.78 0.0M
2025-01-31 33.26 33.37 32.95 32.95 0.0M
2025-01-30 33.01 33.41 33.01 33.35 0.0M
2025-01-29 32.95 33.02 32.55 32.79 0.0M
2025-01-28 32.54 32.86 32.42 32.80 0.0M
2025-01-27 32.61 32.67 32.44 32.52 0.0M
2025-01-24 32.97 33.13 32.97 33.13 0.0M
2025-01-23 32.81 32.95 32.75 32.95 0.0M
2025-01-22 32.85 32.93 32.77 32.85 0.0M
2025-01-21 32.70 32.81 32.63 32.79 0.0M
2025-01-17 32.28 32.65 32.28 32.48 0.0M
2025-01-16 32.30 32.37 32.20 32.25 0.0M
2025-01-15 32.10 32.24 32.10 32.24 0.0M
2025-01-14 31.83 31.83 31.74 31.80 0.0M
2025-01-13 31.43 31.51 31.40 31.47 0.0M
2025-01-10 31.83 31.83 31.67 31.72 0.0M
2025-01-08 32.17 32.32 32.17 32.29 0.0M
2025-01-07 32.60 32.61 32.46 32.46 0.0M
2025-01-06 32.97 33.04 32.73 32.73 0.0M
2025-01-03 32.42 32.58 32.42 32.52 0.0M
2025-01-02 32.33 32.44 32.17 32.26 0.0M