조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 80.22 | -0.4100 | -0.51% | 79.63 | 80.22 | 79.63 | 9,864,119 |
| 2026-10-12 | 80.63 | -0.7700 | -0.95% | 81.05 | 81.06 | 80.57 | 3,764,096 |
| 2026-10-09 | 81.40 | +0.9000 | +1.12% | 81.39 | 81.49 | 81.09 | 7,684,168 |
| 2026-10-08 | 80.50 | -1.54 | -1.88% | 80.97 | 81.17 | 80.09 | 13,446,751 |
| 2026-10-07 | 82.04 | -1.01 | -1.22% | 81.88 | 82.23 | 81.50 | 7,881,389 |
| 2026-10-06 | 83.05 | -0.5300 | -0.63% | 83.62 | 83.69 | 83.03 | 5,334,528 |
| 2026-10-05 | 83.58 | +1.22 | +1.48% | 83.28 | 83.74 | 83.16 | 6,520,666 |
| 2026-10-02 | 82.36 | +1.14 | +1.40% | 82.22 | 82.59 | 81.77 | 9,986,682 |
| 2026-10-01 | 81.22 | +0.0600 | +0.07% | 81.09 | 81.44 | 80.47 | 14,262,423 |
| 2026-09-30 | 81.16 | -0.7300 | -0.89% | 81.56 | 81.65 | 80.99 | 19,214,822 |
| 2026-09-29 | 81.89 | +0.2700 | +0.33% | 81.77 | 81.94 | 81.39 | 10,058,774 |
| 2026-09-28 | 81.62 | -0.9300 | -1.13% | 81.60 | 81.98 | 80.84 | 9,465,584 |
| 2026-09-25 | 82.55 | +0.8500 | +1.04% | 82.39 | 82.77 | 81.97 | 17,210,260 |
| 2026-09-24 | 81.70 | -0.5200 | -0.63% | 82.15 | 82.22 | 81.41 | 17,221,618 |
| 2026-09-23 | 82.22 | -1.68 | -2.00% | 83.09 | 83.23 | 82.05 | 16,463,120 |
| 2026-09-22 | 83.90 | +0.1400 | +0.17% | 83.26 | 84.07 | 83.25 | 58,944,209 |
| 2026-09-21 | 83.76 | +2.10 | +2.57% | 83.15 | 83.89 | 82.90 | 5,384,883 |
| 2026-09-18 | 81.66 | +0.1600 | +0.20% | 81.45 | 81.72 | 81.15 | 6,819,565 |
| 2026-09-17 | 81.50 | +1.39 | +1.74% | 81.38 | 81.72 | 81.26 | 5,656,982 |
| 2026-09-16 | 80.11 | +0.0100 | +0.01% | 80.89 | 81.11 | 79.59 | 7,945,401 |
iShares Core MSCI Emerging Markets ETF 게시판 0
글쓰기