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 | ₩120,468 | ₩122,478 | ₩117,975 | ₩121,513 | +0.87% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩119,195 | ₩121,446 | ₩117,694 | ₩120,012 | +0.69% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩122,799 | ₩125,158 | ₩120,213 | ₩121,861 | -0.76% | 13.8만 |
| 2026.09.14–2026.09.18 | ₩118,954 | ₩121,848 | ₩118,083 | ₩121,607 | +2.23% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩124,595 | ₩125,922 | ₩120,736 | ₩121,567 | -2.43% | 13.4만 |
| 2026.08.31–2026.09.04 | ₩124,059 | ₩125,479 | ₩120,347 | ₩123,510 | -0.44% | 22.6만 |
| 2026.08.24–2026.08.28 | ₩125,881 | ₩127,583 | ₩123,550 | ₩123,684 | -1.75% | 22.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,962 |
| ₩117,078 |
| ₩125,962 |
| +5.63% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩121,124 | ₩122,062 | ₩117,614 | ₩118,846 | -1.88% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,309 | ₩122,103 | ₩114,545 | ₩121,593 | +5.45% | 24.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,604 | ₩116,930 | ₩110,619 | ₩115,215 | -0.34% | 29.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,486 | ₩118,136 | ₩112,615 | ₩114,572 | +0.96% | 28.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,242 | ₩116,997 | ₩111,155 | ₩113,245 | -1.73% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,928 | ₩115,724 | ₩109,332 | ₩115,724 | +1.58% | 22.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,570 | ₩113,888 | ₩109,841 | ₩112,736 | +1.04% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,520 | ₩118,123 | ₩110,176 | ₩111,758 | -4.90% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,391 | ₩122,438 | ₩116,756 | ₩117,694 | -0.59% | 31.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,130 | ₩117,614 | ₩103,235 | ₩117,332 | +10.56% | 64.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,277 | ₩116,408 | ₩105,165 | ₩105,272 | -7.88% | 70.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,669 | ₩115,872 | ₩112,160 | ₩114,934 | +2.01% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,300 | ₩112,454 | ₩105,326 | ₩110,686 | +2.20% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,629 | ₩113,915 | ₩106,599 | ₩107,215 | -4.81% | 37.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,272 | ₩112,227 | ₩103,704 | ₩111,664 | +6.07% | 52.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,667 | ₩109,694 | ₩103,691 | ₩105,460 | -3.84% | 44.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,036 | ₩114,183 | ₩108,274 | ₩109,198 | -4.24% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,666 | ₩118,431 | ₩110,927 | ₩114,130 | -0.47% | 60.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,547 | ₩116,836 | ₩107,684 | ₩114,840 | +4.83% | 45.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩104,093 | ₩112,133 | ₩101,252 | ₩109,292 | +4.99% | 32.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,520 | ₩106,518 | ₩100,971 | ₩102,753 | +1.21% | 46.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,542 | ₩111,262 | ₩98,719 | ₩99,523 | -8.31% | 53.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,868 | ₩117,748 | ₩107,295 | ₩107,295 | -2.34% | 69.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,488 | ₩125,131 | ₩109,788 | ₩111,476 | -10.45% | 73.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,562 | ₩127,449 | ₩120,146 | ₩125,747 | +4.30% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,532 | ₩120,146 | ₩112,133 | ₩120,146 | +4.90% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,619 | ₩122,223 | ₩112,722 | ₩116,140 | -2.09% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,773 | ₩123,751 | ₩114,130 | ₩118,123 | +2.92% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,299 | ₩127,677 | ₩114,223 | ₩116,046 | -4.33% | 125.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,168 | ₩118,431 | ₩111,168 | ₩118,431 | +6.53% | 182.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,250 | ₩111,624 | ₩106,250 | ₩110,726 | +4.21% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,840 | ₩105,125 | ₩98,505 | ₩104,776 | +6.01% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,071 | ₩98,264 | ₩96,120 | ₩97,433 | +0.37% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,321 | ₩98,853 | ₩96,079 | ₩98,853 | +2.63% | 16.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,935 | ₩95,704 | ₩92,059 | ₩95,409 | +1.57% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,982 | ₩94,605 | ₩88,240 | ₩92,863 | +3.20% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,101 | ₩91,296 | ₩86,056 | ₩89,822 | +3.12% | 28.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,160 | ₩87,048 | ₩80,160 | ₩86,391 | +7.77% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,773 | ₩83,309 | ₩79,168 | ₩79,919 | -3.45% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,716 | ₩86,659 | ₩80,723 | ₩83,537 | -1.39% | 42.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,193 | ₩84,207 | ₩80,736 | ₩82,773 | -1.69% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,068 | ₩85,734 | ₩81,982 | ₩84,126 | +1.27% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,038 | ₩85,895 | ₩80,817 | ₩82,572 | -2.90% | 17.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,086 | ₩87,088 | ₩83,617 | ₩84,381 | +0.35% | 63.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,765 | ₩84,046 | ₩81,621 | ₩81,621 | -2.56% | 4.9만 |
|---|