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
2022-12-30 57.74 57.74 57.34 57.39 0.0M
2022-12-29 58.00 58.23 58.00 58.15 0.0M
2022-12-28 57.93 57.93 57.10 57.23 0.0M
2022-12-27 57.94 58.29 57.94 58.10 0.0M
2022-12-23 57.35 57.60 57.09 57.25 0.0M
2022-12-22 57.71 57.71 56.86 57.33 0.0M
2022-12-21 57.35 57.99 57.27 57.69 0.0M
2022-12-20 57.36 57.58 57.17 57.32 0.0M
2022-12-19 57.21 57.45 57.21 57.28 0.0M
2022-12-16 57.21 57.51 57.15 57.28 0.0M
2022-12-15 58.80 58.80 58.19 58.19 0.0M
2022-12-14 59.61 59.68 59.53 59.53 0.0M
2022-12-13 60.48 60.48 59.26 59.47 0.0M
2022-12-12 58.59 58.99 58.59 58.99 0.0M
2022-12-09 59.64 59.82 59.27 59.27 0.0M
2022-12-08 59.52 59.64 59.43 59.56 0.0M
2022-12-07 58.62 59.12 58.62 58.91 0.0M
2022-12-06 59.46 59.46 58.97 59.11 0.0M
2022-12-05 60.02 60.02 59.19 59.19 0.0M
2022-12-02 59.76 59.95 59.68 59.91 0.0M
2022-12-01 59.99 60.15 59.59 59.64 0.0M
2022-11-30 59.24 60.06 59.21 60.06 0.0M
2022-11-29 58.15 58.18 57.92 58.08 0.0M
2022-11-28 57.20 57.39 56.82 56.85 0.0M
2022-11-25 57.22 57.30 57.10 57.10 0.0M
2022-11-23 57.01 57.42 57.01 57.42 0.0M
2022-11-22 56.68 56.94 56.63 56.81 0.0M
2022-11-21 56.78 57.01 56.51 56.78 0.0M
2022-11-18 57.57 57.57 57.42 57.52 0.0M
2022-11-17 56.99 58.01 56.99 58.01 0.0M
2022-11-16 58.00 58.00 57.71 57.71 0.0M
2022-11-15 58.92 59.07 58.70 58.76 0.0M
2022-11-14 57.42 57.60 57.11 57.41 0.0M
2022-11-11 57.38 57.80 57.38 57.72 0.0M
2022-11-10 56.13 56.33 55.79 56.31 0.0M
2022-11-09 54.79 55.08 54.23 54.23 0.0M
2022-11-08 55.27 55.27 55.27 55.27 0.0M
2022-11-07 55.21 55.21 54.81 54.84 0.0M
2022-11-04 54.32 54.76 54.32 54.76 0.0M
2022-11-03 51.98 52.80 51.98 52.61 0.0M
2022-11-02 53.02 53.02 52.33 52.33 0.0M
2022-11-01 52.70 52.97 52.70 52.74 0.0M
2022-10-31 51.41 51.87 51.41 51.79 0.0M
2022-10-28 51.48 51.89 51.37 51.89 0.0M
2022-10-27 52.43 52.61 52.20 52.20 0.0M
2022-10-26 52.38 52.93 52.38 52.63 0.0M
2022-10-25 51.75 51.78 51.65 51.72 0.0M
2022-10-24 51.32 51.35 50.90 51.18 0.0M
2022-10-21 52.86 53.20 52.86 53.20 0.0M
2022-10-20 52.53 53.02 52.45 52.54 0.0M
2022-10-19 52.65 52.65 52.05 52.17 0.0M
2022-10-18 53.64 53.65 52.96 53.12 0.0M
2022-10-17 53.01 53.43 53.01 53.19 0.0M
2022-10-14 52.79 52.79 51.81 51.83 0.0M
2022-10-13 51.64 52.73 51.64 52.60 0.0M
2022-10-12 52.29 52.48 52.29 52.37 0.0M
2022-10-11 52.63 52.77 52.29 52.36 0.0M
2022-10-10 53.64 53.64 53.13 53.21 0.0M
2022-10-07 54.61 54.61 53.95 53.95 0.0M
2022-10-06 55.50 55.50 55.17 55.17 0.0M
2022-10-05 55.32 55.67 55.08 55.52 0.0M
2022-10-04 55.34 55.52 55.29 55.43 0.0M
2022-10-03 53.36 53.92 53.25 53.75 0.0M
2022-09-30 53.18 53.32 52.98 53.03 0.0M
2022-09-29 53.63 53.63 52.91 53.24 0.0M
2022-09-28 53.75 54.50 53.72 54.50 0.0M
2022-09-27 54.47 54.66 53.75 53.99 0.0M
2022-09-26 54.62 54.70 54.04 54.17 0.0M
2022-09-23 54.99 54.99 54.39 54.66 0.0M
2022-09-22 56.00 56.27 55.72 55.90 0.0M
2022-09-21 56.95 56.95 56.17 56.29 0.0M
2022-09-20 57.32 57.55 57.11 57.25 0.0M
2022-09-19 56.93 57.53 56.93 57.53 0.0M
2022-09-16 57.14 57.63 57.05 57.35 0.0M
2022-09-15 58.16 58.42 57.95 57.95 0.0M
2022-09-14 58.59 58.69 58.53 58.53 0.0M
2022-09-13 59.13 59.13 58.22 58.22 0.0M
2022-09-12 59.88 60.11 59.88 60.06 0.0M
2022-09-09 59.04 59.41 59.04 59.41 0.0M
2022-09-08 58.17 58.42 57.91 58.42 0.0M
2022-09-07 58.07 58.83 58.07 58.81 0.0M
2022-09-06 58.59 58.63 58.20 58.28 0.0M
2022-09-02 59.22 59.52 58.95 58.98 0.0M
2022-09-01 59.46 59.49 59.07 59.49 0.0M
2022-08-31 60.41 60.41 60.05 60.05 0.0M
2022-08-30 60.69 60.69 59.58 59.70 0.0M
2022-08-29 60.65 60.86 60.40 60.40 0.0M
2022-08-26 61.90 61.90 60.77 60.77 0.0M
2022-08-25 61.17 61.64 61.17 61.64 0.0M
2022-08-24 60.28 60.61 60.28 60.39 0.0M
2022-08-23 60.52 60.53 60.34 60.34 0.0M
2022-08-22 60.30 60.31 60.09 60.09 0.0M
2022-08-19 60.66 60.70 60.52 60.61 0.0M
2022-08-18 61.60 61.60 61.26 61.39 0.0M
2022-08-17 61.89 61.89 61.78 61.78 0.0M
2022-08-16 61.90 62.04 61.89 62.04 0.0M
2022-08-15 61.96 62.08 61.96 62.04 0.0M
2022-08-12 61.75 62.31 61.75 62.26 0.0M
2022-08-11 62.46 62.49 61.71 61.71 0.0M
2022-08-10 60.98 61.41 60.97 61.39 0.0M
2022-08-09 60.82 60.88 60.65 60.70 0.0M
2022-08-08 60.99 61.27 60.85 60.85 0.0M
2022-08-05 60.86 60.86 60.76 60.80 0.0M
2022-08-04 60.89 61.02 60.82 60.89 0.0M
2022-08-03 59.93 60.50 59.72 60.49 0.0M
2022-08-02 59.57 60.38 59.50 59.92 0.0M
2022-08-01 60.09 60.44 59.97 60.04 0.0M
2022-07-29 60.20 60.51 60.20 60.51 0.0M
2022-07-28 60.63 61.09 60.36 61.09 0.0M
2022-07-27 60.33 60.96 60.33 60.77 0.0M
2022-07-26 60.30 60.30 59.73 59.84 0.0M
2022-07-25 60.35 60.35 60.12 60.27 0.0M
2022-07-22 60.54 60.54 60.01 60.01 0.0M
2022-07-21 60.28 60.74 60.28 60.68 0.0M
2022-07-20 60.06 60.17 59.81 60.04 0.0M
2022-07-19 60.05 60.35 60.05 60.22 0.0M
2022-07-18 59.84 60.02 59.33 59.33 0.0M
2022-07-15 58.35 58.95 58.35 58.85 0.0M
2022-07-14 58.53 58.61 58.20 58.56 0.0M
2022-07-13 58.61 59.25 58.61 59.16 0.0M
2022-07-12 59.01 59.50 59.01 59.08 0.0M
2022-07-11 59.79 59.79 59.25 59.30 0.0M
2022-07-08 60.78 61.08 60.78 61.08 0.0M
2022-07-07 60.71 61.18 60.71 61.16 0.0M
2022-07-06 59.64 60.10 59.63 59.99 0.0M
2022-07-05 59.94 60.45 59.47 60.45 0.0M
2022-07-01 60.64 60.94 60.54 60.93 0.0M
2022-06-30 60.56 61.21 60.33 61.12 0.0M
2022-06-29 61.91 61.91 61.06 61.49 0.2M
2022-06-28 62.82 62.97 62.04 62.04 0.0M
2022-06-27 62.75 62.75 62.27 62.35 0.0M
2022-06-24 62.19 62.33 62.14 62.29 0.0M
2022-06-23 61.38 61.38 60.42 60.99 0.0M
2022-06-22 60.91 61.12 60.61 60.79 0.0M
2022-06-21 62.13 62.13 61.75 61.84 0.0M
2022-06-17 60.98 61.14 60.35 60.83 0.0M
2022-06-16 60.93 60.93 60.27 60.55 0.0M
2022-06-15 61.62 63.06 61.62 62.44 0.0M
2022-06-14 61.23 61.69 61.16 61.30 0.0M
2022-06-13 61.25 61.25 60.32 60.53 0.0M
2022-06-10 62.86 63.32 62.56 62.86 0.0M
2022-06-09 64.70 64.70 63.58 63.58 0.0M
2022-06-08 64.97 65.21 64.76 65.07 0.0M
2022-06-07 64.22 64.67 64.08 64.60 0.0M
2022-06-06 64.90 65.35 64.43 64.43 0.0M
2022-06-03 64.56 64.56 63.98 63.98 0.0M
2022-06-02 64.22 65.03 64.16 65.03 0.0M
2022-06-01 64.46 64.70 63.70 64.08 0.0M
2022-05-31 65.02 65.44 64.93 64.99 0.0M
2022-05-27 63.67 63.92 63.52 63.77 0.0M
2022-05-26 62.68 63.09 62.68 63.05 0.1M
2022-05-25 61.90 62.31 61.90 62.00 0.0M
2022-05-24 61.45 61.80 61.45 61.77 0.0M
2022-05-23 62.74 63.07 62.52 63.01 0.1M
2022-05-20 62.93 62.93 61.80 62.49 0.0M
2022-05-19 61.86 62.78 61.86 62.41 0.0M
2022-05-18 62.88 62.88 61.58 61.66 0.0M
2022-05-17 63.17 63.17 62.61 62.99 0.0M
2022-05-16 61.23 61.86 61.23 61.58 0.0M
2022-05-13 60.97 62.00 60.97 61.71 0.0M
2022-05-12 59.85 60.74 59.85 60.29 0.0M
2022-05-11 62.06 62.06 60.76 60.76 0.0M
2022-05-10 61.23 61.59 60.78 61.11 0.0M
2022-05-09 61.41 61.60 60.81 60.87 0.0M
2022-05-06 62.40 62.83 62.32 62.51 0.0M
2022-05-05 64.41 64.41 62.89 63.22 0.0M
2022-05-04 64.29 65.96 64.18 65.65 0.0M
2022-05-03 65.19 65.19 64.60 65.03 0.0M
2022-05-02 64.59 64.63 63.66 64.52 0.0M
2022-04-29 65.66 65.66 64.31 64.37 0.0M
2022-04-28 63.72 64.48 63.72 64.22 0.0M
2022-04-27 63.29 63.59 63.29 63.39 0.0M
2022-04-26 63.90 63.90 62.84 62.84 0.0M
2022-04-25 63.73 64.20 63.32 63.98 0.0M
2022-04-22 65.39 65.40 64.39 64.49 0.0M
2022-04-21 65.94 65.94 64.75 64.99 0.0M
2022-04-20 66.48 66.50 66.01 66.15 0.0M
2022-04-19 66.30 66.58 66.02 66.41 0.0M
2022-04-18 66.76 67.21 66.54 66.84 0.0M
2022-04-14 67.68 67.68 66.97 67.24 0.0M
2022-04-13 67.52 68.01 67.52 68.01 0.0M
2022-04-12 67.96 68.10 66.91 67.24 0.0M
2022-04-11 67.76 67.98 67.37 67.50 0.0M
2022-04-08 68.22 68.51 68.22 68.33 0.0M
2022-04-07 68.35 68.35 67.87 68.26 0.0M
2022-04-06 68.68 69.01 68.61 69.01 0.0M
2022-04-05 70.20 70.21 69.53 69.53 0.0M
2022-04-04 70.20 70.77 70.20 70.75 0.0M
2022-04-01 69.78 69.78 69.19 69.46 0.0M
2022-03-31 69.33 69.33 68.45 68.45 0.0M
2022-03-30 70.00 70.11 69.49 69.49 0.0M
2022-03-29 69.75 69.75 69.50 69.70 0.0M
2022-03-28 68.39 68.71 68.04 68.56 0.0M
2022-03-25 68.36 68.39 68.01 68.11 0.1M
2022-03-24 68.64 68.99 68.64 68.91 0.0M
2022-03-23 68.67 69.45 68.33 68.73 0.0M
2022-03-22 68.98 69.34 68.96 69.18 0.0M
2022-03-21 67.64 68.13 67.64 67.93 0.0M
2022-03-18 68.88 69.39 68.52 69.24 0.0M
2022-03-17 68.01 68.39 67.42 68.37 0.0M
2022-03-16 66.33 68.52 66.33 68.52 0.0M
2022-03-15 62.63 63.29 62.52 63.23 0.0M
2022-03-14 64.03 64.50 63.00 63.22 0.0M
2022-03-11 65.87 65.91 64.55 64.61 0.0M
2022-03-10 66.04 66.34 65.88 66.32 0.0M
2022-03-09 66.68 67.47 66.68 67.35 0.0M
2022-03-08 65.27 66.25 65.01 65.65 0.0M
2022-03-07 66.54 66.70 65.32 65.38 0.0M
2022-03-04 68.07 68.21 67.35 67.72 0.0M
2022-03-03 69.76 69.78 68.92 69.18 0.0M
2022-03-02 69.76 70.30 69.46 70.10 0.0M
2022-03-01 70.75 71.33 69.34 69.90 0.0M
2022-02-28 70.61 70.61 69.82 70.51 0.0M
2022-02-25 70.04 70.99 69.95 70.95 0.0M
2022-02-24 68.54 69.90 68.24 69.90 0.0M
2022-02-23 72.42 72.42 71.12 71.16 0.0M
2022-02-22 72.20 72.35 71.52 71.82 0.0M
2022-02-18 73.39 73.39 72.91 73.05 0.0M
2022-02-17 74.21 74.31 73.54 73.66 0.0M
2022-02-16 74.06 74.74 74.06 74.54 0.0M
2022-02-15 73.70 74.17 73.70 74.08 0.0M
2022-02-14 72.74 72.87 72.35 72.53 0.0M
2022-02-11 74.16 74.32 73.12 73.13 0.0M
2022-02-10 73.91 75.00 73.91 74.25 0.0M
2022-02-09 74.22 74.61 74.22 74.54 0.0M
2022-02-08 72.58 74.03 72.58 73.46 0.0M
2022-02-07 72.67 72.93 72.67 72.71 0.0M
2022-02-04 72.60 73.15 72.60 72.99 0.0M
2022-02-03 72.82 73.05 72.78 72.78 0.0M
2022-02-02 73.38 73.70 73.16 73.61 0.0M
2022-02-01 73.19 73.76 73.03 73.76 0.0M
2022-01-31 71.92 73.20 71.88 73.20 0.0M
2022-01-28 70.16 70.91 70.16 70.91 0.0M
2022-01-27 71.21 71.36 70.51 70.54 0.0M
2022-01-26 72.83 72.83 71.54 71.54 0.0M
2022-01-25 71.87 72.66 71.71 72.32 0.0M
2022-01-24 72.45 72.45 70.85 72.42 0.0M
2022-01-21 74.44 74.44 73.40 73.40 0.0M
2022-01-20 75.18 75.48 74.45 74.45 0.0M
2022-01-19 74.23 74.61 73.98 74.30 0.0M
2022-01-18 73.74 74.27 73.65 73.95 0.0M
2022-01-14 74.60 75.02 74.60 74.97 0.0M
2022-01-13 75.63 75.63 75.01 75.01 0.0M
2022-01-12 75.48 76.11 75.48 76.06 0.0M
2022-01-11 73.62 74.66 73.62 74.66 0.0M
2022-01-10 73.10 73.10 72.41 73.07 0.0M
2022-01-07 72.70 73.03 72.48 73.03 0.0M
2022-01-06 72.34 72.51 71.86 72.33 0.0M
2022-01-05 73.14 73.14 71.94 71.94 0.0M
2022-01-04 73.34 73.34 72.81 73.09 0.0M
2022-01-03 73.24 73.40 72.94 73.24 0.0M