iShares MSCI Peru ETF (EPU)

EPU
🏛️ 미국 →
59.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.72 34.72 33.97 34.38 0.0M
2023-12-28 34.99 34.99 34.50 34.54 0.0M
2023-12-27 34.53 34.77 34.53 34.60 0.0M
2023-12-26 34.49 34.68 34.43 34.60 0.0M
2023-12-22 34.50 34.59 34.42 34.45 0.0M
2023-12-21 33.94 34.34 33.81 34.19 0.0M
2023-12-20 34.25 34.25 33.83 33.83 0.0M
2023-12-19 34.17 34.75 34.17 34.67 0.0M
2023-12-18 33.87 34.09 33.73 34.03 0.0M
2023-12-15 32.53 33.88 32.53 33.82 0.0M
2023-12-14 32.02 32.76 31.98 32.75 0.0M
2023-12-13 30.66 31.60 30.62 31.57 0.0M
2023-12-12 30.60 30.70 30.47 30.62 0.0M
2023-12-11 30.69 30.75 30.58 30.66 0.0M
2023-12-08 30.34 30.88 29.96 30.69 0.0M
2023-12-07 30.65 30.65 30.32 30.36 0.0M
2023-12-06 30.95 30.95 30.43 30.43 0.0M
2023-12-05 30.85 30.85 30.44 30.59 0.0M
2023-12-04 31.07 31.11 30.78 30.85 0.0M
2023-12-01 30.83 31.49 30.83 31.49 0.0M
2023-11-30 30.71 30.71 30.53 30.62 0.1M
2023-11-29 30.96 30.99 30.86 30.88 0.0M
2023-11-28 30.65 30.90 30.63 30.90 0.0M
2023-11-27 30.67 30.77 30.51 30.53 0.0M
2023-11-24 30.90 31.12 30.90 30.93 0.0M
2023-11-22 31.12 31.18 30.85 30.85 0.0M
2023-11-21 31.21 31.30 31.13 31.20 0.0M
2023-11-20 30.78 31.11 30.78 31.02 0.0M
2023-11-17 30.29 30.80 30.29 30.72 0.0M
2023-11-16 30.35 30.50 30.20 30.40 0.0M
2023-11-15 30.32 30.32 30.04 30.28 0.0M
2023-11-14 29.27 30.05 29.27 29.97 0.0M
2023-11-13 29.13 29.31 28.93 28.93 0.0M
2023-11-10 29.16 29.38 28.94 29.25 0.0M
2023-11-09 29.31 29.44 29.06 29.06 0.0M
2023-11-08 29.12 29.41 29.00 29.14 0.0M
2023-11-07 29.49 29.50 29.23 29.30 0.0M
2023-11-06 29.60 29.78 29.60 29.69 0.0M
2023-11-03 29.42 29.88 29.40 29.52 0.0M
2023-11-02 29.44 29.58 29.19 29.40 0.1M
2023-11-01 29.03 29.38 28.96 29.21 0.0M
2023-10-31 28.89 29.05 28.80 28.85 0.1M
2023-10-30 29.50 29.50 29.04 29.16 0.0M
2023-10-27 29.37 29.37 28.99 29.12 0.0M
2023-10-26 28.84 29.25 28.84 29.04 0.0M
2023-10-25 28.87 29.44 28.87 28.94 0.0M
2023-10-24 28.83 29.25 28.83 29.03 0.0M
2023-10-23 28.55 29.06 28.55 28.86 0.0M
2023-10-20 28.86 29.25 28.86 29.00 0.0M
2023-10-19 29.15 29.25 28.88 29.20 0.0M
2023-10-18 29.35 29.35 29.03 29.05 0.0M
2023-10-17 29.11 29.47 29.11 29.35 0.0M
2023-10-16 29.06 29.40 29.06 29.37 0.0M
2023-10-13 28.99 29.21 28.99 29.12 0.0M
2023-10-12 29.53 29.53 28.86 28.91 0.0M
2023-10-11 29.74 29.77 29.41 29.52 0.0M
2023-10-10 29.54 29.62 29.31 29.32 0.0M
2023-10-09 29.26 29.40 29.11 29.23 0.0M
2023-10-06 28.73 29.19 28.67 29.16 0.0M
2023-10-05 29.09 29.11 28.55 28.78 0.1M
2023-10-04 29.49 29.49 28.90 29.06 0.0M
2023-10-03 29.27 29.35 29.03 29.18 0.0M
2023-10-02 30.04 30.04 29.33 29.33 0.0M
2023-09-29 30.36 30.44 29.98 30.18 0.0M
2023-09-28 29.79 30.13 29.79 29.93 0.0M
2023-09-27 29.73 29.84 29.50 29.76 0.0M
2023-09-26 30.37 30.37 29.76 29.91 0.0M
2023-09-25 30.25 30.56 30.18 30.42 0.0M
2023-09-22 30.99 30.99 30.49 30.51 0.0M
2023-09-21 30.90 30.97 30.61 30.61 0.0M
2023-09-20 31.27 31.77 31.21 31.21 0.1M
2023-09-19 31.68 31.79 31.27 31.29 0.0M
2023-09-18 31.66 31.81 31.66 31.74 0.0M
2023-09-15 31.84 31.86 31.55 31.66 0.0M
2023-09-14 31.75 31.83 31.58 31.63 0.0M
2023-09-13 31.34 31.52 31.25 31.37 0.0M
2023-09-12 31.00 31.50 30.95 31.50 0.0M
2023-09-11 31.64 31.64 31.23 31.41 0.0M
2023-09-08 31.00 31.26 30.96 31.09 0.0M
2023-09-07 31.28 31.28 31.02 31.09 0.0M
2023-09-06 31.66 31.66 31.25 31.40 0.0M
2023-09-05 32.24 32.39 31.51 31.72 0.1M
2023-09-01 32.21 32.53 32.14 32.23 0.0M
2023-08-31 32.35 32.44 32.03 32.03 0.0M
2023-08-30 32.49 32.52 32.26 32.49 0.0M
2023-08-29 31.93 32.41 31.93 32.37 0.0M
2023-08-28 31.69 32.01 31.68 32.01 0.0M
2023-08-25 31.79 31.84 31.39 31.65 0.0M
2023-08-24 31.95 32.18 31.72 31.80 0.0M
2023-08-23 31.73 32.23 31.73 32.11 0.0M
2023-08-22 31.44 31.61 31.44 31.54 0.0M
2023-08-21 31.01 31.42 31.01 31.29 0.0M
2023-08-18 31.25 31.31 31.01 31.07 0.0M
2023-08-17 31.76 31.92 31.45 31.46 0.1M
2023-08-16 31.84 32.04 31.50 31.55 0.1M
2023-08-15 32.32 32.34 31.90 31.90 0.0M
2023-08-14 32.43 32.56 32.29 32.42 0.0M
2023-08-11 32.93 33.23 32.76 32.78 0.0M
2023-08-10 33.34 33.68 33.21 33.33 0.0M
2023-08-09 33.28 33.43 33.17 33.43 0.0M
2023-08-08 32.90 33.33 32.90 33.33 0.0M
2023-08-07 33.03 33.50 33.03 33.34 0.0M
2023-08-04 33.00 33.23 32.84 32.97 0.2M
2023-08-03 33.15 33.21 32.71 32.80 0.0M
2023-08-02 33.50 33.50 32.66 32.95 0.1M
2023-08-01 33.78 33.80 33.36 33.55 0.1M
2023-07-31 33.74 33.89 33.64 33.85 0.0M
2023-07-28 33.70 33.70 33.17 33.49 0.0M
2023-07-27 33.47 33.47 33.02 33.02 0.0M
2023-07-26 33.33 33.50 33.21 33.32 0.0M
2023-07-25 32.93 33.22 32.90 33.10 0.0M
2023-07-24 32.86 33.01 32.39 32.52 0.2M
2023-07-21 32.81 32.94 32.71 32.81 0.0M
2023-07-20 33.00 33.03 32.71 32.79 0.0M
2023-07-19 32.79 32.96 32.73 32.89 0.0M
2023-07-18 32.69 32.97 32.63 32.92 0.0M
2023-07-17 32.43 32.77 32.13 32.57 0.0M
2023-07-14 32.37 32.56 32.35 32.44 0.0M
2023-07-13 32.09 32.49 32.09 32.43 0.1M
2023-07-12 31.51 32.11 31.51 31.94 0.1M
2023-07-11 31.25 31.37 31.13 31.34 0.0M
2023-07-10 30.98 31.13 30.92 31.13 0.0M
2023-07-07 30.61 30.85 30.47 30.56 0.0M
2023-07-06 30.22 30.55 30.16 30.25 0.0M
2023-07-05 30.96 30.96 30.67 30.78 0.0M
2023-07-03 30.65 30.91 30.65 30.78 0.0M
2023-06-30 30.26 30.65 30.26 30.65 0.0M
2023-06-29 29.97 30.16 29.94 30.16 0.0M
2023-06-28 30.11 30.13 30.00 30.02 0.0M
2023-06-27 30.69 30.69 30.30 30.39 0.0M
2023-06-26 30.49 30.65 30.24 30.32 0.1M
2023-06-23 30.26 30.45 30.05 30.05 0.1M
2023-06-22 30.78 30.78 30.49 30.58 0.1M
2023-06-21 30.96 30.96 30.62 30.69 0.1M
2023-06-20 31.13 31.13 30.69 31.00 0.2M
2023-06-16 31.10 31.54 31.10 31.44 0.0M
2023-06-15 30.97 31.24 30.97 31.16 0.0M
2023-06-14 31.09 31.30 30.98 30.98 0.1M
2023-06-13 30.77 30.85 30.64 30.81 0.0M
2023-06-12 30.50 30.55 30.21 30.52 0.0M
2023-06-09 30.79 31.10 30.40 30.41 0.0M
2023-06-08 30.27 30.71 30.24 30.54 0.0M
2023-06-07 30.63 30.68 30.24 30.34 0.0M
2023-06-06 30.76 31.11 30.76 31.07 0.0M
2023-06-05 30.71 30.83 30.49 30.78 0.0M
2023-06-02 30.92 30.92 30.59 30.60 0.0M
2023-06-01 29.34 30.26 29.34 30.07 0.1M
2023-05-31 29.36 29.45 29.20 29.43 0.0M
2023-05-30 29.50 29.50 29.22 29.36 0.0M
2023-05-26 29.58 29.65 29.50 29.62 0.0M
2023-05-25 29.50 29.62 29.25 29.33 0.0M
2023-05-24 29.81 29.90 29.38 29.45 0.1M
2023-05-23 30.24 30.29 30.02 30.02 0.0M
2023-05-22 30.41 30.52 30.35 30.46 0.0M
2023-05-19 30.11 30.40 30.11 30.28 0.1M
2023-05-18 30.24 30.56 29.84 30.04 0.1M
2023-05-17 30.71 30.71 30.33 30.69 0.0M
2023-05-16 30.56 30.56 30.32 30.56 0.0M
2023-05-15 30.46 30.79 30.40 30.70 0.0M
2023-05-12 30.34 30.60 30.27 30.33 0.1M
2023-05-11 30.65 30.74 30.65 30.69 0.0M
2023-05-10 31.75 31.76 31.12 31.15 0.1M
2023-05-09 31.90 32.00 31.73 31.86 0.0M
2023-05-08 31.71 32.07 31.71 32.06 0.1M
2023-05-05 30.75 31.45 30.75 31.40 0.0M
2023-05-04 30.63 30.65 30.45 30.56 0.0M
2023-05-03 30.87 30.87 30.45 30.53 0.1M
2023-05-02 30.83 30.87 30.46 30.82 0.0M
2023-05-01 31.33 31.39 30.90 30.97 0.0M
2023-04-28 30.94 31.02 30.70 31.02 0.0M
2023-04-27 30.60 30.87 30.55 30.78 0.0M
2023-04-26 31.11 31.16 30.54 30.67 0.0M
2023-04-25 30.91 30.91 30.65 30.67 0.0M
2023-04-24 31.18 31.42 31.18 31.26 0.0M
2023-04-21 31.31 31.38 31.07 31.23 0.0M
2023-04-20 31.70 31.70 31.38 31.50 0.0M
2023-04-19 31.61 31.81 31.39 31.57 0.2M
2023-04-18 31.81 31.94 31.60 31.65 0.0M
2023-04-17 31.82 31.82 31.50 31.56 0.0M
2023-04-14 31.88 32.00 31.54 31.69 0.0M
2023-04-13 31.17 31.73 31.17 31.58 0.0M
2023-04-12 31.15 31.18 30.97 30.97 0.0M
2023-04-11 30.82 31.22 30.79 31.08 0.1M
2023-04-10 30.57 30.57 30.29 30.40 0.0M
2023-04-06 30.39 30.61 30.34 30.50 0.0M
2023-04-05 30.73 30.73 30.23 30.33 0.0M
2023-04-04 30.53 30.57 30.33 30.48 0.0M
2023-04-03 30.43 30.81 30.43 30.60 0.1M
2023-03-31 30.79 30.79 30.48 30.48 0.0M
2023-03-30 30.49 30.75 30.45 30.45 0.1M
2023-03-29 30.20 30.45 30.18 30.45 0.0M
2023-03-28 29.76 30.15 29.76 30.01 0.0M
2023-03-27 29.37 29.63 29.33 29.35 0.0M
2023-03-24 29.00 29.24 28.87 29.09 0.0M
2023-03-23 29.21 29.52 29.03 29.09 0.0M
2023-03-22 29.20 29.48 29.00 29.02 0.0M
2023-03-21 29.36 29.36 29.11 29.31 0.0M
2023-03-20 28.52 28.93 28.52 28.88 0.1M
2023-03-17 28.64 28.65 28.33 28.54 0.1M
2023-03-16 28.43 28.65 28.35 28.42 0.0M
2023-03-15 28.99 29.01 28.33 28.56 0.2M
2023-03-14 29.56 29.79 29.49 29.53 0.0M
2023-03-13 29.08 29.55 29.02 29.12 0.0M
2023-03-10 29.51 29.60 29.02 29.15 0.0M
2023-03-09 29.73 29.77 29.14 29.22 0.1M
2023-03-08 29.79 29.79 29.54 29.65 0.0M
2023-03-07 29.98 29.98 29.47 29.47 0.0M
2023-03-06 30.20 30.35 30.09 30.15 0.0M
2023-03-03 29.67 30.49 29.67 30.30 0.0M
2023-03-02 29.62 29.89 29.60 29.81 0.0M
2023-03-01 29.49 29.98 29.49 29.97 0.0M
2023-02-28 29.14 29.43 29.04 29.04 0.1M
2023-02-27 28.92 29.20 28.91 29.20 0.0M
2023-02-24 28.97 28.99 28.59 28.71 0.0M
2023-02-23 29.52 29.66 29.13 29.31 0.0M
2023-02-22 29.45 29.57 29.22 29.22 0.0M
2023-02-21 29.34 30.01 29.34 29.59 0.1M
2023-02-17 29.36 29.68 29.36 29.60 0.0M
2023-02-16 29.80 29.99 29.51 29.71 0.1M
2023-02-15 29.54 29.84 29.39 29.71 0.3M
2023-02-14 29.82 30.42 29.82 29.93 0.1M
2023-02-13 29.66 30.05 29.51 30.03 0.0M
2023-02-10 30.18 30.18 29.57 29.77 0.1M
2023-02-09 30.65 30.84 29.97 30.18 0.2M
2023-02-08 30.62 30.85 30.24 30.24 0.1M
2023-02-07 30.44 30.99 30.42 30.75 0.0M
2023-02-06 30.48 30.57 30.19 30.55 0.1M
2023-02-03 30.83 30.99 30.54 30.81 0.2M
2023-02-02 31.49 31.49 30.77 31.03 0.0M
2023-02-01 30.97 31.48 30.75 31.43 0.1M
2023-01-31 30.60 31.11 30.43 31.09 0.1M
2023-01-30 31.16 31.16 30.86 30.92 0.1M
2023-01-27 31.52 31.61 31.24 31.52 0.1M
2023-01-26 31.66 32.03 31.35 31.71 0.0M
2023-01-25 31.33 31.61 31.25 31.52 0.0M
2023-01-24 31.34 31.56 31.24 31.45 0.0M
2023-01-23 31.34 31.41 31.19 31.40 0.0M
2023-01-20 31.48 31.61 31.35 31.45 0.0M
2023-01-19 31.02 31.59 31.02 31.38 0.1M
2023-01-18 31.70 31.83 31.30 31.30 0.2M
2023-01-17 32.02 32.02 31.31 31.52 0.1M
2023-01-13 32.00 32.18 31.79 32.12 0.2M
2023-01-12 31.58 32.04 31.29 31.93 0.1M
2023-01-11 31.18 31.50 31.04 31.20 0.0M
2023-01-10 30.66 31.23 30.66 31.21 0.0M
2023-01-09 30.86 31.02 30.57 30.62 0.1M
2023-01-06 30.09 30.53 29.82 30.53 0.0M
2023-01-05 29.20 29.86 28.98 29.65 0.0M
2023-01-04 29.47 29.49 29.07 29.20 0.1M
2023-01-03 28.80 29.25 28.80 28.97 0.0M