시장 데이터를 불러오는 중
전체 종목
iShares MSCI Peru and Global Exposure ETF 과거 주가
iShares MSCI Peru and Global Exposure ETF · EPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Peru and Global Exposure ETF · EPU · 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 | ₩120,584 | ₩122,596 | ₩118,089 | ₩121,630 | +0.87% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩119,310 | ₩121,563 | ₩117,807 | ₩120,128 | +0.69% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩122,918 | ₩125,278 | ₩120,329 | ₩121,979 | -0.76% | 13.8만 |
| 2026.09.14–2026.09.18 | ₩119,068 | ₩121,965 | ₩118,196 | ₩121,724 | +2.23% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩124,715 | ₩126,043 | ₩120,852 | ₩121,684 | -2.43% | 13.4만 |
| 2026.08.31–2026.09.04 | ₩124,178 | ₩125,600 | ₩120,463 | ₩123,629 | -0.44% | 22.6만 |
| 2026.08.24–2026.08.28 | ₩126,003 | ₩127,706 | ₩123,669 | ₩123,803 | -1.75% | 22.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,083 |
| ₩117,190 |
| ₩126,083 |
| +5.63% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩121,241 | ₩122,180 | ₩117,727 | ₩118,961 | -1.88% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,420 | ₩122,220 | ₩114,655 | ₩121,710 | +5.45% | 24.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,715 | ₩117,043 | ₩110,725 | ₩115,326 | -0.34% | 29.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,596 | ₩118,250 | ₩112,724 | ₩114,682 | +0.96% | 28.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,353 | ₩117,110 | ₩111,262 | ₩113,354 | -1.73% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,038 | ₩115,836 | ₩109,437 | ₩115,836 | +1.58% | 22.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,677 | ₩113,998 | ₩109,947 | ₩112,844 | +1.04% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,633 | ₩118,236 | ₩110,283 | ₩111,865 | -4.90% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,505 | ₩122,555 | ₩116,868 | ₩117,807 | -0.59% | 31.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,232 | ₩117,727 | ₩103,335 | ₩117,445 | +10.56% | 64.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,387 | ₩116,520 | ₩105,266 | ₩105,373 | -7.88% | 70.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,777 | ₩115,983 | ₩112,268 | ₩115,044 | +2.01% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,405 | ₩112,563 | ₩105,427 | ₩110,792 | +2.20% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,737 | ₩114,025 | ₩106,701 | ₩107,318 | -4.81% | 37.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,373 | ₩112,335 | ₩103,804 | ₩111,771 | +6.07% | 52.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,773 | ₩109,800 | ₩103,791 | ₩105,561 | -3.84% | 44.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,145 | ₩114,293 | ₩108,378 | ₩109,303 | -4.24% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,776 | ₩118,545 | ₩111,034 | ₩114,239 | -0.47% | 60.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,652 | ₩116,949 | ₩107,788 | ₩114,950 | +4.83% | 45.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩104,193 | ₩112,241 | ₩101,349 | ₩109,397 | +4.99% | 32.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,618 | ₩106,621 | ₩101,068 | ₩102,852 | +1.21% | 46.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,646 | ₩111,369 | ₩98,814 | ₩99,619 | -8.31% | 53.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,974 | ₩117,861 | ₩107,399 | ₩107,399 | -2.34% | 69.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,608 | ₩125,252 | ₩109,894 | ₩111,584 | -10.45% | 73.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,678 | ₩127,572 | ₩120,262 | ₩125,869 | +4.30% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,642 | ₩120,262 | ₩112,241 | ₩120,262 | +4.90% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,733 | ₩122,341 | ₩112,831 | ₩116,251 | -2.09% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,883 | ₩123,870 | ₩114,239 | ₩118,236 | +2.92% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,415 | ₩127,800 | ₩114,333 | ₩116,157 | -4.33% | 125.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,275 | ₩118,545 | ₩111,275 | ₩118,545 | +6.53% | 182.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,352 | ₩111,731 | ₩106,352 | ₩110,832 | +4.21% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,935 | ₩105,226 | ₩98,600 | ₩104,877 | +6.01% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,164 | ₩98,358 | ₩96,212 | ₩97,527 | +0.37% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,413 | ₩98,948 | ₩96,172 | ₩98,948 | +2.63% | 16.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,026 | ₩95,796 | ₩92,148 | ₩95,501 | +1.57% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,069 | ₩94,696 | ₩88,325 | ₩92,953 | +3.20% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,185 | ₩91,383 | ₩86,139 | ₩89,908 | +3.12% | 28.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,237 | ₩87,131 | ₩80,237 | ₩86,474 | +7.77% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,853 | ₩83,389 | ₩79,245 | ₩79,996 | -3.45% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,798 | ₩86,743 | ₩80,801 | ₩83,617 | -1.39% | 42.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,275 | ₩84,288 | ₩80,814 | ₩82,853 | -1.69% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,148 | ₩85,817 | ₩82,061 | ₩84,207 | +1.27% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,120 | ₩85,978 | ₩80,894 | ₩82,652 | -2.90% | 17.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,167 | ₩87,172 | ₩83,698 | ₩84,462 | +0.35% | 63.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,845 | ₩84,127 | ₩81,699 | ₩81,699 | -2.56% | 4.9만 |
|---|