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 | ₩120,547 | ₩122,558 | ₩118,053 | ₩121,593 | +0.87% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩119,273 | ₩121,526 | ₩117,771 | ₩120,091 | +0.69% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩122,880 | ₩125,240 | ₩120,292 | ₩121,941 | -0.76% | 13.8만 |
| 2026.09.14–2026.09.18 | ₩119,032 | ₩121,928 | ₩118,160 | ₩121,687 | +2.23% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩124,677 | ₩126,004 | ₩120,815 | ₩121,646 | -2.43% | 13.4만 |
| 2026.08.31–2026.09.04 | ₩124,141 | ₩125,562 | ₩120,426 | ₩123,591 | -0.44% | 22.6만 |
| 2026.08.24–2026.08.28 | ₩125,964 | ₩127,667 | ₩123,631 | ₩123,765 | -1.75% | 22.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,045 |
| ₩117,154 |
| ₩126,045 |
| +5.63% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩121,204 | ₩122,143 | ₩117,691 | ₩118,924 | -1.88% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,384 | ₩122,183 | ₩114,620 | ₩121,673 | +5.45% | 24.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,679 | ₩117,007 | ₩110,691 | ₩115,291 | -0.34% | 29.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,561 | ₩118,214 | ₩112,689 | ₩114,647 | +0.96% | 28.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,317 | ₩117,074 | ₩111,228 | ₩113,319 | -1.73% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,003 | ₩115,800 | ₩109,404 | ₩115,800 | +1.58% | 22.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,643 | ₩113,963 | ₩109,914 | ₩112,810 | +1.04% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,597 | ₩118,200 | ₩110,249 | ₩111,831 | -4.90% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,469 | ₩122,518 | ₩116,833 | ₩117,771 | -0.59% | 31.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,199 | ₩117,691 | ₩103,303 | ₩117,409 | +10.56% | 64.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,352 | ₩116,484 | ₩105,234 | ₩105,341 | -7.88% | 70.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,743 | ₩115,948 | ₩112,233 | ₩115,009 | +2.01% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,372 | ₩112,528 | ₩105,395 | ₩110,758 | +2.20% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,703 | ₩113,990 | ₩106,669 | ₩107,285 | -4.81% | 37.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,341 | ₩112,300 | ₩103,772 | ₩111,737 | +6.07% | 52.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,739 | ₩109,766 | ₩103,759 | ₩105,529 | -3.84% | 44.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,111 | ₩114,258 | ₩108,345 | ₩109,270 | -4.24% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,741 | ₩118,509 | ₩111,000 | ₩114,204 | -0.47% | 60.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,619 | ₩116,913 | ₩107,755 | ₩114,915 | +4.83% | 45.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩104,161 | ₩112,207 | ₩101,318 | ₩109,364 | +4.99% | 32.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,587 | ₩106,588 | ₩101,037 | ₩102,820 | +1.21% | 46.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,613 | ₩111,335 | ₩98,784 | ₩99,589 | -8.31% | 53.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,940 | ₩117,825 | ₩107,366 | ₩107,366 | -2.34% | 69.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,570 | ₩125,213 | ₩109,860 | ₩111,549 | -10.45% | 73.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,641 | ₩127,533 | ₩120,225 | ₩125,830 | +4.30% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,607 | ₩120,225 | ₩112,207 | ₩120,225 | +4.90% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,696 | ₩122,303 | ₩112,797 | ₩116,216 | -2.09% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,848 | ₩123,832 | ₩114,204 | ₩118,200 | +2.92% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,378 | ₩127,761 | ₩114,298 | ₩116,122 | -4.33% | 125.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,241 | ₩118,509 | ₩111,241 | ₩118,509 | +6.53% | 182.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,320 | ₩111,697 | ₩106,320 | ₩110,799 | +4.21% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,905 | ₩105,194 | ₩98,570 | ₩104,845 | +6.01% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,135 | ₩98,328 | ₩96,183 | ₩97,497 | +0.37% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,384 | ₩98,918 | ₩96,143 | ₩98,918 | +2.63% | 16.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,997 | ₩95,767 | ₩92,120 | ₩95,472 | +1.57% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,041 | ₩94,668 | ₩88,298 | ₩92,924 | +3.20% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,159 | ₩91,356 | ₩86,113 | ₩89,881 | +3.12% | 28.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,213 | ₩87,105 | ₩80,213 | ₩86,448 | +7.77% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,827 | ₩83,364 | ₩79,220 | ₩79,971 | -3.45% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,772 | ₩86,716 | ₩80,776 | ₩83,592 | -1.39% | 42.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,249 | ₩84,262 | ₩80,789 | ₩82,827 | -1.69% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,122 | ₩85,791 | ₩82,036 | ₩84,182 | +1.27% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,094 | ₩85,952 | ₩80,870 | ₩82,626 | -2.90% | 17.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,141 | ₩87,145 | ₩83,672 | ₩84,436 | +0.35% | 63.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,820 | ₩84,101 | ₩81,674 | ₩81,674 | -2.56% | 4.9만 |
|---|