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 | ₩73,259 | ₩74,050 | ₩72,240 | ₩73,473 | +0.29% | 122.7만 |
| 2026.09.28–2026.10.02 | ₩74,371 | ₩74,706 | ₩72,683 | ₩73,312 | -1.42% | 128.8만 |
| 2026.09.21–2026.09.25 | ₩75,457 | ₩75,751 | ₩73,674 | ₩74,117 | -1.78% | 109.7만 |
| 2026.09.14–2026.09.18 | ₩75,403 | ₩75,885 | ₩73,621 | ₩74,626 | -1.03% | 94.1만 |
| 2026.09.08–2026.09.11 | ₩77,681 | ₩77,735 | ₩75,202 | ₩75,778 | -2.45% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩77,761 | ₩78,244 | ₩76,475 | ₩78,123 | +0.47% | 99.9만 |
| 2026.08.24–2026.08.28 | ₩77,547 | ₩78,472 | ₩77,105 | ₩77,346 | -0.26% | 90.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,475 |
| ₩77,922 |
| ₩76,301 |
| ₩77,828 |
| +1.77% |
| 118.9만 |
| 2026.08.10–2026.08.14 | ₩77,225 | ₩77,574 | ₩76,328 | ₩76,448 | -1.01% | 115.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,617 | ₩77,882 | ₩75,483 | ₩77,735 | +2.80% | 267.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,720 | ₩76,730 | ₩74,371 | ₩75,711 | +1.33% | 155.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,808 | ₩74,706 | ₩73,406 | ₩74,251 | +0.60% | 102.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,192 | ₩74,465 | ₩72,656 | ₩73,808 | +0.84% | 92.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,026 | ₩73,312 | ₩71,383 | ₩73,165 | +1.58% | 199.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,302 | ₩72,214 | ₩70,525 | ₩71,544 | +0.34% | 162.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,214 | ₩72,334 | ₩70,780 | ₩71,142 | -1.48% | 217.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,205 | ₩73,527 | ₩72,160 | ₩72,267 | -1.28% | 75만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,745 | ₩73,728 | ₩70,552 | ₩73,460 | +2.39% | 226.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,768 | ₩75,041 | ₩70,954 | ₩71,209 | -3.47% | 151.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,808 | ₩74,760 | ₩73,312 | ₩74,291 | +0.65% | 151.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,050 | ₩74,398 | ₩73,018 | ₩73,674 | -0.51% | 203만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,175 | ₩75,443 | ₩73,379 | ₩73,688 | -1.98% | 223.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,728 | ₩76,314 | ₩73,058 | ₩75,001 | +1.73% | 241.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,862 | ₩74,733 | ₩72,227 | ₩74,237 | +0.51% | 126.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,537 | ₩75,684 | ₩73,165 | ₩73,755 | -2.36% | 154.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,813 | ₩76,475 | ₩74,679 | ₩75,859 | +1.40% | 149.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,972 | ₩75,738 | ₩71,704 | ₩75,336 | +4.67% | 184.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,016 | ₩72,374 | ₩69,252 | ₩71,771 | +2.51% | 194.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,155 | ₩72,013 | ₩69,400 | ₩69,601 | -2.18% | 270.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,307 | ₩73,299 | ₩69,480 | ₩69,735 | -3.56% | 371.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,463 | ₩74,251 | ₩70,914 | ₩71,008 | -0.64% | 326.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,760 | ₩75,738 | ₩71,302 | ₩72,039 | -3.64% | 435.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,483 | ₩76,435 | ₩74,800 | ₩76,113 | +0.83% | 259.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,956 | ₩75,684 | ₩73,473 | ₩75,684 | +2.34% | 157.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,379 | ₩75,349 | ₩73,178 | ₩74,117 | +1.00% | 215.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,825 | ₩73,554 | ₩71,691 | ₩72,830 | +1.40% | 382.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,383 | ₩73,916 | ₩71,329 | ₩71,812 | +0.60% | 200.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,864 | ₩71,021 | ₩68,783 | ₩70,927 | +3.00% | 138.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,716 | ₩69,694 | ₩68,676 | ₩69,426 | +1.03% | 213.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,395 | ₩69,225 | ₩68,274 | ₩68,555 | +0.24% | 206.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,274 | ₩68,582 | ₩67,564 | ₩68,542 | +0.39% | 129.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,537 | ₩68,971 | ₩67,443 | ₩68,944 | +2.08% | 174만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,984 | ₩68,984 | ₩66,170 | ₩67,135 | -2.68% | 178.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,381 | ₩69,279 | ₩67,859 | ₩68,421 | +0.06% | 162만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,658 | ₩68,730 | ₩67,524 | ₩68,328 | +0.99% | 135.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,411 | ₩67,872 | ₩66,318 | ₩67,845 | +2.16% | 126.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,778 | ₩68,073 | ₩65,567 | ₩66,344 | -2.12% | 214.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,266 | ₩69,668 | ₩67,778 | ₩68,167 | -1.59% | 105.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,172 | ₩69,212 | ₩67,952 | ₩68,703 | -0.68% | 98.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,681 | ₩70,418 | ₩68,502 | ₩68,756 | -1.33% | 108만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,024 | ₩69,560 | ₩68,341 | ₩69,199 | +0.25% | 68.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,381 | ₩69,199 | ₩67,524 | ₩68,636 | +0.37% | 116.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,440 | ₩69,614 | ₩67,617 | ₩67,725 | -2.47% | 42만 |
|---|