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 | ₩120,562 | ₩122,574 | ₩118,068 | ₩121,608 | +0.87% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩119,288 | ₩121,541 | ₩117,786 | ₩120,106 | +0.69% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩122,896 | ₩125,256 | ₩120,307 | ₩121,957 | -0.76% | 13.8만 |
| 2026.09.14–2026.09.18 | ₩119,047 | ₩121,943 | ₩118,175 | ₩121,702 | +2.23% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩124,693 | ₩126,020 | ₩120,830 | ₩121,662 | -2.43% | 13.4만 |
| 2026.08.31–2026.09.04 | ₩124,156 | ₩125,578 | ₩120,441 | ₩123,606 | -0.44% | 22.6만 |
| 2026.08.24–2026.08.28 | ₩125,980 | ₩127,683 | ₩123,647 | ₩123,781 | -1.75% | 22.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,061 |
| ₩117,169 |
| ₩126,061 |
| +5.63% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩121,219 | ₩122,158 | ₩117,706 | ₩118,940 | -1.88% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,399 | ₩122,198 | ₩114,635 | ₩121,689 | +5.45% | 24.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,694 | ₩117,022 | ₩110,705 | ₩115,305 | -0.34% | 29.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,575 | ₩118,229 | ₩112,704 | ₩114,661 | +0.96% | 28.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,332 | ₩117,089 | ₩111,242 | ₩113,334 | -1.73% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,018 | ₩115,815 | ₩109,418 | ₩115,815 | +1.58% | 22.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,657 | ₩113,978 | ₩109,928 | ₩112,824 | +1.04% | 15.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,612 | ₩118,215 | ₩110,263 | ₩111,845 | -4.90% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,484 | ₩122,534 | ₩116,847 | ₩117,786 | -0.59% | 31.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,213 | ₩117,706 | ₩103,316 | ₩117,424 | +10.56% | 64.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,366 | ₩116,499 | ₩105,247 | ₩105,354 | -7.88% | 70.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,757 | ₩115,962 | ₩112,248 | ₩115,024 | +2.01% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,385 | ₩112,543 | ₩105,408 | ₩110,772 | +2.20% | 20.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,717 | ₩114,004 | ₩106,682 | ₩107,299 | -4.81% | 37.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,354 | ₩112,315 | ₩103,785 | ₩111,751 | +6.07% | 52.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,753 | ₩109,780 | ₩103,772 | ₩105,542 | -3.84% | 44.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,125 | ₩114,273 | ₩108,358 | ₩109,284 | -4.24% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,755 | ₩118,524 | ₩111,014 | ₩114,219 | -0.47% | 60.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,632 | ₩116,928 | ₩107,768 | ₩114,930 | +4.83% | 45.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩104,174 | ₩112,221 | ₩101,331 | ₩109,378 | +4.99% | 32.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,599 | ₩106,602 | ₩101,050 | ₩102,833 | +1.21% | 46.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,627 | ₩111,349 | ₩98,797 | ₩99,601 | -8.31% | 53.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,954 | ₩117,840 | ₩107,379 | ₩107,379 | -2.34% | 69.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,585 | ₩125,229 | ₩109,874 | ₩111,564 | -10.45% | 73.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,656 | ₩127,549 | ₩120,240 | ₩125,846 | +4.30% | 56.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,621 | ₩120,240 | ₩112,221 | ₩120,240 | +4.90% | 112.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,712 | ₩122,319 | ₩112,811 | ₩116,231 | -2.09% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,863 | ₩123,848 | ₩114,219 | ₩118,215 | +2.92% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,394 | ₩127,777 | ₩114,313 | ₩116,137 | -4.33% | 125.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,255 | ₩118,524 | ₩111,255 | ₩118,524 | +6.53% | 182.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,333 | ₩111,711 | ₩106,333 | ₩110,813 | +4.21% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,917 | ₩105,207 | ₩98,582 | ₩104,858 | +6.01% | 38.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,147 | ₩98,341 | ₩96,195 | ₩97,509 | +0.37% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,396 | ₩98,931 | ₩96,155 | ₩98,931 | +2.63% | 16.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,009 | ₩95,779 | ₩92,132 | ₩95,484 | +1.57% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,053 | ₩94,680 | ₩88,309 | ₩92,936 | +3.20% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,170 | ₩91,367 | ₩86,124 | ₩89,892 | +3.12% | 28.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩80,223 | ₩87,116 | ₩80,223 | ₩86,459 | +7.77% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,838 | ₩83,374 | ₩79,230 | ₩79,981 | -3.45% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,782 | ₩86,727 | ₩80,786 | ₩83,602 | -1.39% | 42.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,259 | ₩84,273 | ₩80,799 | ₩82,838 | -1.69% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,133 | ₩85,802 | ₩82,047 | ₩84,192 | +1.27% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,104 | ₩85,963 | ₩80,880 | ₩82,637 | -2.90% | 17.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,152 | ₩87,156 | ₩83,683 | ₩84,447 | +0.35% | 63.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,830 | ₩84,112 | ₩81,685 | ₩81,685 | -2.56% | 4.9만 |
|---|