시장 데이터를 불러오는 중
전체 종목
iShares MSCI Pacific Ex-Japan Index Fund 과거 주가
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,307 | ₩74,098 | ₩72,288 | ₩73,522 | +0.29% | 122.7만 |
| 2026.09.28–2026.10.02 | ₩74,420 | ₩74,755 | ₩72,730 | ₩73,361 | -1.42% | 128.8만 |
| 2026.09.21–2026.09.25 | ₩75,506 | ₩75,801 | ₩73,723 | ₩74,165 | -1.78% | 109.7만 |
| 2026.09.14–2026.09.18 | ₩75,452 | ₩75,935 | ₩73,669 | ₩74,675 | -1.03% | 94.1만 |
| 2026.09.08–2026.09.11 | ₩77,732 | ₩77,786 | ₩75,251 | ₩75,828 | -2.45% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩77,812 | ₩78,295 | ₩76,525 | ₩78,174 | +0.47% | 99.9만 |
| 2026.08.24–2026.08.28 | ₩77,598 | ₩78,523 | ₩77,155 | ₩77,397 | -0.26% | 90.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,973 |
| ₩76,351 |
| ₩77,879 |
| +1.77% |
| 118.9만 |
| 2026.08.10–2026.08.14 | ₩77,276 | ₩77,625 | ₩76,378 | ₩76,498 | -1.01% | 115.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,667 | ₩77,933 | ₩75,533 | ₩77,786 | +2.80% | 267.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,769 | ₩76,780 | ₩74,420 | ₩75,761 | +1.33% | 155.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,857 | ₩74,755 | ₩73,455 | ₩74,299 | +0.60% | 102.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,240 | ₩74,514 | ₩72,704 | ₩73,857 | +0.84% | 92.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,073 | ₩73,361 | ₩71,430 | ₩73,213 | +1.58% | 199.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,349 | ₩72,261 | ₩70,572 | ₩71,591 | +0.34% | 162.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,261 | ₩72,382 | ₩70,826 | ₩71,188 | -1.48% | 217.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,253 | ₩73,575 | ₩72,207 | ₩72,315 | -1.28% | 75만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,792 | ₩73,776 | ₩70,598 | ₩73,508 | +2.39% | 226.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,817 | ₩75,090 | ₩71,001 | ₩71,255 | -3.47% | 151.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,857 | ₩74,809 | ₩73,361 | ₩74,339 | +0.65% | 151.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,098 | ₩74,447 | ₩73,066 | ₩73,723 | -0.51% | 203만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,224 | ₩75,493 | ₩73,428 | ₩73,736 | -1.98% | 223.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,776 | ₩76,364 | ₩73,106 | ₩75,050 | +1.73% | 241.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,910 | ₩74,782 | ₩72,275 | ₩74,286 | +0.51% | 126.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,587 | ₩75,734 | ₩73,213 | ₩73,803 | -2.36% | 154.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,862 | ₩76,525 | ₩74,728 | ₩75,908 | +1.40% | 149.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,020 | ₩75,788 | ₩71,752 | ₩75,385 | +4.67% | 184.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,062 | ₩72,422 | ₩69,298 | ₩71,819 | +2.51% | 194.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,202 | ₩72,060 | ₩69,445 | ₩69,646 | -2.18% | 270.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,355 | ₩73,347 | ₩69,526 | ₩69,780 | -3.56% | 371.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,510 | ₩74,299 | ₩70,960 | ₩71,054 | -0.64% | 326.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,809 | ₩75,788 | ₩71,349 | ₩72,087 | -3.64% | 435.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,533 | ₩76,485 | ₩74,849 | ₩76,163 | +0.83% | 259.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,004 | ₩75,734 | ₩73,522 | ₩75,734 | +2.34% | 157.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,428 | ₩75,399 | ₩73,227 | ₩74,165 | +1.00% | 215.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,872 | ₩73,602 | ₩71,738 | ₩72,878 | +1.40% | 382.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,430 | ₩73,964 | ₩71,376 | ₩71,859 | +0.60% | 200.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,909 | ₩71,068 | ₩68,828 | ₩70,974 | +3.00% | 138.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,761 | ₩69,740 | ₩68,721 | ₩69,472 | +1.03% | 213.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,440 | ₩69,271 | ₩68,319 | ₩68,600 | +0.24% | 206.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,319 | ₩68,627 | ₩67,608 | ₩68,587 | +0.39% | 129.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,581 | ₩69,016 | ₩67,487 | ₩68,989 | +2.08% | 174만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,030 | ₩69,030 | ₩66,214 | ₩67,179 | -2.68% | 178.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,426 | ₩69,325 | ₩67,903 | ₩68,466 | +0.06% | 162만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,702 | ₩68,775 | ₩67,568 | ₩68,372 | +0.99% | 135.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,455 | ₩67,917 | ₩66,361 | ₩67,890 | +2.16% | 126.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,823 | ₩68,118 | ₩65,610 | ₩66,388 | -2.12% | 214.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,311 | ₩69,713 | ₩67,823 | ₩68,212 | -1.59% | 105.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,217 | ₩69,257 | ₩67,997 | ₩68,748 | -0.68% | 98.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,727 | ₩70,464 | ₩68,547 | ₩68,802 | -1.33% | 108만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,070 | ₩69,606 | ₩68,386 | ₩69,244 | +0.25% | 68.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,426 | ₩69,244 | ₩67,568 | ₩68,681 | +0.37% | 116.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,485 | ₩69,660 | ₩67,662 | ₩67,769 | -2.47% | 42만 |
|---|