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 | ₩73,311 | ₩74,103 | ₩72,292 | ₩73,526 | +0.29% | 122.7만 |
| 2026.09.28–2026.10.02 | ₩74,424 | ₩74,760 | ₩72,735 | ₩73,365 | -1.42% | 128.8만 |
| 2026.09.21–2026.09.25 | ₩75,511 | ₩75,806 | ₩73,727 | ₩74,170 | -1.78% | 109.7만 |
| 2026.09.14–2026.09.18 | ₩75,457 | ₩75,940 | ₩73,673 | ₩74,679 | -1.03% | 94.1만 |
| 2026.09.08–2026.09.11 | ₩77,737 | ₩77,790 | ₩75,256 | ₩75,832 | -2.45% | 57.5만 |
| 2026.08.31–2026.09.04 | ₩77,817 | ₩78,300 | ₩76,530 | ₩78,179 | +0.47% | 99.9만 |
| 2026.08.24–2026.08.28 | ₩77,603 | ₩78,528 | ₩77,160 | ₩77,401 | -0.26% | 90.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,530 |
| ₩77,978 |
| ₩76,355 |
| ₩77,884 |
| +1.77% |
| 118.9만 |
| 2026.08.10–2026.08.14 | ₩77,281 | ₩77,629 | ₩76,382 | ₩76,503 | -1.01% | 115.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,672 | ₩77,938 | ₩75,537 | ₩77,790 | +2.80% | 267.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,773 | ₩76,785 | ₩74,424 | ₩75,765 | +1.33% | 155.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,861 | ₩74,760 | ₩73,459 | ₩74,304 | +0.60% | 102.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,244 | ₩74,518 | ₩72,708 | ₩73,861 | +0.84% | 92.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,078 | ₩73,365 | ₩71,434 | ₩73,218 | +1.58% | 199.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,354 | ₩72,265 | ₩70,576 | ₩71,595 | +0.34% | 162.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,265 | ₩72,386 | ₩70,831 | ₩71,193 | -1.48% | 217.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,258 | ₩73,580 | ₩72,212 | ₩72,319 | -1.28% | 75만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,796 | ₩73,781 | ₩70,603 | ₩73,513 | +2.39% | 226.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,821 | ₩75,095 | ₩71,005 | ₩71,260 | -3.47% | 151.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,861 | ₩74,813 | ₩73,365 | ₩74,344 | +0.65% | 151.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,103 | ₩74,451 | ₩73,070 | ₩73,727 | -0.51% | 203만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,229 | ₩75,497 | ₩73,432 | ₩73,740 | -1.98% | 223.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,781 | ₩76,369 | ₩73,110 | ₩75,055 | +1.73% | 241.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,915 | ₩74,786 | ₩72,279 | ₩74,290 | +0.51% | 126.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,591 | ₩75,739 | ₩73,218 | ₩73,808 | -2.36% | 154.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,867 | ₩76,530 | ₩74,733 | ₩75,913 | +1.40% | 149.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,024 | ₩75,792 | ₩71,756 | ₩75,390 | +4.67% | 184.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,066 | ₩72,426 | ₩69,302 | ₩71,823 | +2.51% | 194.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,206 | ₩72,064 | ₩69,449 | ₩69,650 | -2.18% | 270.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,359 | ₩73,352 | ₩69,530 | ₩69,785 | -3.56% | 371.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,514 | ₩74,304 | ₩70,965 | ₩71,059 | -0.64% | 326.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,813 | ₩75,792 | ₩71,354 | ₩72,091 | -3.64% | 435.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,537 | ₩76,490 | ₩74,854 | ₩76,168 | +0.83% | 259.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,009 | ₩75,739 | ₩73,526 | ₩75,739 | +2.34% | 157.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,432 | ₩75,403 | ₩73,231 | ₩74,170 | +1.00% | 215.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,877 | ₩73,606 | ₩71,742 | ₩72,882 | +1.40% | 382.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,434 | ₩73,968 | ₩71,380 | ₩71,863 | +0.60% | 200.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,913 | ₩71,072 | ₩68,833 | ₩70,978 | +3.00% | 138.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,765 | ₩69,744 | ₩68,725 | ₩69,476 | +1.03% | 213.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,444 | ₩69,275 | ₩68,323 | ₩68,605 | +0.24% | 206.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,323 | ₩68,631 | ₩67,612 | ₩68,591 | +0.39% | 129.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,585 | ₩69,020 | ₩67,492 | ₩68,993 | +2.08% | 174만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,034 | ₩69,034 | ₩66,218 | ₩67,183 | -2.68% | 178.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,430 | ₩69,329 | ₩67,907 | ₩68,470 | +0.06% | 162만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,706 | ₩68,779 | ₩67,572 | ₩68,377 | +0.99% | 135.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,459 | ₩67,921 | ₩66,365 | ₩67,894 | +2.16% | 126.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,827 | ₩68,122 | ₩65,614 | ₩66,392 | -2.12% | 214.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,315 | ₩69,718 | ₩67,827 | ₩68,216 | -1.59% | 105.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,221 | ₩69,262 | ₩68,001 | ₩68,752 | -0.68% | 98.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,731 | ₩70,468 | ₩68,551 | ₩68,806 | -1.33% | 108만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,074 | ₩69,610 | ₩68,390 | ₩69,248 | +0.25% | 68.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,430 | ₩69,248 | ₩67,572 | ₩68,685 | +0.37% | 116.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,490 | ₩69,664 | ₩67,666 | ₩67,773 | -2.47% | 42만 |
|---|