시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI Pacific ETF 과거 주가
iShares Core MSCI Pacific ETF · IPAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI Pacific ETF · IPAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,768 | ₩114,306 | ₩113,768 | ₩114,250 | +0.42% | 10.3만 |
| 2026.10.08 | ₩113,446 | ₩113,768 | ₩112,914 | ₩113,419 | -0.02% | 7.6만 |
| 2026.10.07 | ₩114,009 | ₩114,478 | ₩113,781 | ₩114,317 | +0.27% | 5.9만 |
| 2026.10.06 | ₩115,764 | ₩115,979 | ₩115,416 | ₩115,443 | -0.28% | 19.5만 |
| 2026.10.05 | ₩114,867 | ₩115,671 | ₩114,759 | ₩115,510 | +0.56% | 5.5만 |
| 2026.10.02 | ₩114,813 | ₩115,295 | ₩114,317 | ₩114,947 | +0.12% | 5.1만 |
| 2026.10.01 | ₩113,902 | ₩113,982 | ₩113,138 | ₩113,567 | -0.29% | 21.2만 |
| 2026.09.30 | ₩115,068 | ₩115,322 | ₩114,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,049 |
| -0.89% |
| 7.4만 |
| 2026.09.29 | ₩113,419 | ₩113,593 | ₩112,850 | ₩113,379 | -0.04% | 5.4만 |
|---|
| 2026.09.28 | ₩113,888 | ₩114,491 | ₩113,459 | ₩113,955 | +0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩114,545 | ₩114,907 | ₩114,103 | ₩114,813 | +0.23% | 8.3만 |
|---|
| 2026.09.24 | ₩113,098 | ₩113,406 | ₩112,501 | ₩113,084 | -0.01% | 7만 |
|---|
| 2026.09.23 | ₩114,746 | ₩114,746 | ₩113,748 | ₩113,902 | -0.74% | 6.6만 |
|---|
| 2026.09.22 | ₩115,563 | ₩116,207 | ₩115,382 | ₩116,059 | +0.43% | 7만 |
|---|
| 2026.09.21 | ₩115,027 | ₩115,429 | ₩114,800 | ₩115,255 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩114,063 | ₩114,384 | ₩113,494 | ₩114,250 | +0.16% | 8.3만 |
|---|
| 2026.09.17 | ₩115,510 | ₩115,684 | ₩115,068 | ₩115,108 | -0.35% | 6.6만 |
|---|
| 2026.09.16 | ₩114,759 | ₩115,362 | ₩113,191 | ₩113,875 | -0.77% | 7.6만 |
|---|
| 2026.09.15 | ₩114,290 | ₩114,357 | ₩113,902 | ₩114,170 | -0.11% | 5.3만 |
|---|
| 2026.09.14 | ₩114,733 | ₩115,510 | ₩114,451 | ₩115,054 | +0.28% | 6.5만 |
|---|
| 2026.09.11 | ₩115,805 | ₩116,046 | ₩115,637 | ₩115,671 | -0.12% | 4.5만 |
|---|
| 2026.09.10 | ₩114,411 | ₩114,639 | ₩113,781 | ₩113,982 | -0.37% | 4.7만 |
|---|
| 2026.09.09 | ₩115,885 | ₩115,932 | ₩114,974 | ₩114,974 | -0.79% | 8.4만 |
|---|
| 2026.09.08 | ₩116,743 | ₩116,889 | ₩116,086 | ₩116,099 | -0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩116,153 | ₩116,984 | ₩116,153 | ₩116,769 | +0.53% | 49.7만 |
|---|
| 2026.09.03 | ₩116,207 | ₩116,997 | ₩115,965 | ₩116,582 | +0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩113,969 | ₩114,779 | ₩113,969 | ₩114,759 | +0.69% | 4.9만 |
|---|
| 2026.09.01 | ₩114,143 | ₩114,852 | ₩113,674 | ₩113,942 | -0.18% | 7.4만 |
|---|
| 2026.08.31 | ₩115,188 | ₩115,188 | ₩114,411 | ₩114,692 | -0.43% | 26.1만 |
|---|
| 2026.08.28 | ₩115,282 | ₩115,590 | ₩114,290 | ₩114,532 | -0.65% | 51만 |
|---|
| 2026.08.27 | ₩114,491 | ₩114,686 | ₩114,042 | ₩114,572 | +0.07% | 6만 |
|---|
| 2026.08.26 | ₩114,625 | ₩114,853 | ₩114,210 | ₩114,304 | -0.28% | 7.1만 |
|---|
| 2026.08.25 | ₩114,625 | ₩114,880 | ₩114,243 | ₩114,813 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩113,969 | ₩114,009 | ₩113,553 | ₩113,808 | -0.14% | 10.5만 |
|---|
| 2026.08.21 | ₩114,250 | ₩114,411 | ₩113,942 | ₩114,116 | -0.12% | 6.9만 |
|---|
| 2026.08.20 | ₩113,138 | ₩113,674 | ₩112,937 | ₩113,084 | -0.05% | 5.1만 |
|---|
| 2026.08.19 | ₩114,036 | ₩114,190 | ₩113,198 | ₩113,500 | -0.47% | 6.5만 |
|---|
| 2026.08.18 | ₩114,840 | ₩114,954 | ₩113,540 | ₩113,553 | -1.12% | 8.6만 |
|---|
| 2026.08.17 | ₩116,006 | ₩116,318 | ₩115,738 | ₩115,992 | -0.01% | 9.4만 |
|---|
| 2026.08.14 | ₩116,153 | ₩116,434 | ₩115,831 | ₩115,898 | -0.22% | 4만 |
|---|
| 2026.08.13 | ₩115,992 | ₩116,662 | ₩115,985 | ₩116,153 | +0.14% | 5.2만 |
|---|
| 2026.08.12 | ₩116,153 | ₩116,381 | ₩115,738 | ₩115,885 | -0.23% | 8.9만 |
|---|
| 2026.08.11 | ₩115,108 | ₩115,336 | ₩114,652 | ₩114,759 | -0.30% | 5.3만 |
|---|
| 2026.08.10 | ₩114,947 | ₩115,027 | ₩114,518 | ₩114,532 | -0.36% | 5.1만 |
|---|
| 2026.08.07 | ₩115,389 | ₩115,590 | ₩115,029 | ₩115,443 | +0.05% | 7만 |
|---|
| 2026.08.06 | ₩113,862 | ₩114,585 | ₩113,728 | ₩113,768 | -0.08% | 5.8만 |
|---|
| 2026.08.05 | ₩114,572 | ₩114,773 | ₩113,794 | ₩113,794 | -0.68% | 8만 |
|---|
| 2026.08.04 | ₩112,160 | ₩113,446 | ₩112,099 | ₩113,312 | +1.03% | 5.8만 |
|---|
| 2026.08.03 | ₩110,806 | ₩111,436 | ₩110,753 | ₩111,342 | +0.48% | 6.9만 |
|---|
| 2026.07.31 | ₩111,034 | ₩111,275 | ₩109,855 | ₩110,873 | -0.14% | 10.7만 |
|---|
| 2026.07.30 | ₩109,587 | ₩112,093 | ₩109,506 | ₩111,945 | +2.15% | 5.2만 |
|---|
| 2026.07.29 | ₩108,850 | ₩110,176 | ₩108,019 | ₩108,327 | -0.48% | 12만 |
|---|
| 2026.07.28 | ₩108,367 | ₩109,359 | ₩108,367 | ₩109,011 | +0.59% | 9.2만 |
|---|
| 2026.07.27 | ₩110,364 | ₩110,645 | ₩109,311 | ₩109,895 | -0.42% | 5.1만 |
|---|
| 2026.07.24 | ₩109,319 | ₩109,949 | ₩109,158 | ₩109,265 | -0.05% | 5.1만 |
|---|
| 2026.07.23 | ₩109,118 | ₩109,560 | ₩108,448 | ₩108,743 | -0.34% | 3.7만 |
|---|
| 2026.07.22 | ₩110,029 | ₩110,511 | ₩110,029 | ₩110,176 | +0.13% | 6만 |
|---|
| 2026.07.21 | ₩109,748 | ₩110,552 | ₩109,359 | ₩110,377 | +0.57% | 5.1만 |
|---|
| 2026.07.20 | ₩108,903 | ₩109,104 | ₩108,434 | ₩108,501 | -0.37% | 4.6만 |
|---|
| 2026.07.17 | ₩107,456 | ₩108,756 | ₩107,456 | ₩108,609 | +1.07% | 8.7만 |
|---|
| 2026.07.16 | ₩110,042 | ₩110,391 | ₩109,607 | ₩109,962 | -0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩111,369 | ₩111,583 | ₩110,558 | ₩111,248 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩111,610 | ₩112,253 | ₩111,101 | ₩111,302 | -0.28% | 8.4만 |
|---|
| 2026.07.13 | ₩110,619 | ₩110,639 | ₩109,734 | ₩109,949 | -0.61% | 7.6만 |
|---|
| 2026.07.10 | ₩111,262 | ₩111,877 | ₩110,672 | ₩111,624 | +0.33% | 12.2만 |
|---|
| 2026.07.09 | ₩109,908 | ₩110,605 | ₩109,908 | ₩110,471 | +0.51% | 10.2만 |
|---|
| 2026.07.08 | ₩108,622 | ₩109,667 | ₩108,274 | ₩109,614 | +0.91% | 11만 |
|---|
| 2026.07.07 | ₩110,967 | ₩111,155 | ₩109,895 | ₩110,109 | -0.77% | 7.3만 |
|---|
| 2026.07.06 | ₩111,503 | ₩112,160 | ₩111,456 | ₩112,066 | +0.50% | 11.9만 |
|---|
| 2026.07.02 | ₩110,525 | ₩111,242 | ₩109,238 | ₩109,922 | -0.55% | 55.6만 |
|---|
| 2026.07.01 | ₩109,533 | ₩110,123 | ₩109,506 | ₩109,600 | +0.06% | 10.7만 |
|---|
| 2026.06.30 | ₩109,319 | ₩109,935 | ₩109,118 | ₩109,788 | +0.43% | 4.5만 |
|---|
| 2026.06.29 | ₩109,413 | ₩109,841 | ₩108,622 | ₩109,707 | +0.27% | 4.3만 |
|---|
| 2026.06.26 | ₩109,171 | ₩109,922 | ₩109,024 | ₩109,426 | +0.23% | 6.4만 |
|---|
| 2026.06.25 | ₩110,284 | ₩110,284 | ₩109,513 | ₩109,681 | -0.55% | 4.4만 |
|---|
| 2026.06.24 | ₩109,064 | ₩109,466 | ₩108,649 | ₩109,024 | -0.04% | 8.3만 |
|---|
| 2026.06.23 | ₩108,984 | ₩109,815 | ₩108,984 | ₩109,118 | +0.12% | 9만 |
|---|
| 2026.06.22 | ₩112,709 | ₩113,406 | ₩112,669 | ₩112,803 | +0.08% | 4.7만 |
|---|
| 2026.06.18 | ₩112,669 | ₩112,950 | ₩112,079 | ₩112,387 | -0.25% | 6.5만 |
|---|
| 2026.06.17 | ₩112,093 | ₩112,789 | ₩110,940 | ₩111,088 | -0.90% | 11.6만 |
|---|
| 2026.06.16 | ₩111,436 | ₩111,811 | ₩111,168 | ₩111,302 | -0.12% | 5.9만 |
|---|
| 2026.06.15 | ₩111,114 | ₩111,181 | ₩110,672 | ₩110,820 | -0.27% | 7.2만 |
|---|
| 2026.06.12 | ₩110,123 | ₩110,806 | ₩109,908 | ₩110,525 | +0.37% | 5.9만 |
|---|
| 2026.06.11 | ₩107,617 | ₩109,975 | ₩107,432 | ₩109,922 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩107,496 | ₩108,247 | ₩106,813 | ₩106,880 | -0.57% | 11.7만 |
|---|
| 2026.06.09 | ₩109,560 | ₩110,136 | ₩107,135 | ₩108,448 | -1.02% | 30.8만 |
|---|
| 2026.06.08 | ₩109,091 | ₩109,292 | ₩108,729 | ₩108,783 | -0.28% | 28.7만 |
|---|
| 2026.06.05 | ₩110,444 | ₩110,444 | ₩107,818 | ₩108,046 | -2.17% | 8.4만 |
|---|
| 2026.06.04 | ₩111,503 | ₩111,798 | ₩111,222 | ₩111,784 | +0.25% | 4.9만 |
|---|
| 2026.06.03 | ₩111,838 | ₩111,965 | ₩111,476 | ₩111,570 | -0.24% | 9.4만 |
|---|
| 2026.06.02 | ₩110,927 | ₩111,798 | ₩110,927 | ₩111,691 | +0.69% | 10.1만 |
|---|
| 2026.06.01 | ₩110,552 | ₩111,356 | ₩110,304 | ₩110,994 | +0.40% | 6.9만 |
|---|
| 2026.05.29 | ₩111,168 | ₩111,825 | ₩111,007 | ₩111,222 | +0.05% | 7.9만 |
|---|
| 2026.05.28 | ₩109,949 | ₩111,101 | ₩109,868 | ₩110,779 | +0.76% | 7.2만 |
|---|
| 2026.05.27 | ₩110,511 | ₩110,552 | ₩110,182 | ₩110,391 | -0.11% | 5만 |
|---|
| 2026.05.26 | ₩111,101 | ₩111,336 | ₩110,806 | ₩111,021 | -0.07% | 3.4만 |
|---|
| 2026.05.22 | ₩109,721 | ₩110,109 | ₩109,506 | ₩109,734 | +0.01% | 2.3만 |
|---|
| 2026.05.21 | ₩108,394 | ₩110,016 | ₩108,341 | ₩109,721 | +1.22% | 8.7만 |
|---|
| 2026.05.20 | ₩107,885 | ₩109,667 | ₩107,885 | ₩109,627 | +1.61% | 8.6만 |
|---|
| 2026.05.19 | ₩108,247 | ₩109,238 | ₩108,079 | ₩108,649 | +0.37% | 109.3만 |
|---|
| 2026.05.18 | ₩109,386 | ₩109,654 | ₩108,622 | ₩109,386 | 0.00% | 9만 |
|---|
| 2026.05.15 | ₩109,573 | ₩109,721 | ₩109,118 | ₩109,359 | -0.20% | 7.9만 |
|---|
| 2026.05.14 | ₩110,954 | ₩111,074 | ₩110,712 | ₩110,739 | -0.19% | 6.5만 |
|---|
| 2026.05.13 | ₩110,833 | ₩111,583 | ₩110,686 | ₩111,423 | +0.53% | 6.4만 |
|---|
| 2026.05.12 | ₩110,552 | ₩110,733 | ₩109,788 | ₩110,619 | +0.06% | 7.9만 |
|---|
| 2026.05.11 | ₩110,820 | ₩111,248 | ₩110,820 | ₩110,900 | +0.07% | 3.6만 |
|---|
| 2026.05.08 | ₩110,860 | ₩111,007 | ₩110,465 | ₩110,846 | -0.01% | 5.3만 |
|---|
| 2026.05.07 | ₩110,887 | ₩110,887 | ₩109,614 | ₩109,707 | -1.06% | 3.8만 |
|---|
| 2026.05.06 | ₩110,150 | ₩110,753 | ₩110,059 | ₩110,632 | +0.44% | 11.1만 |
|---|
| 2026.05.05 | ₩107,228 | ₩107,711 | ₩106,893 | ₩107,697 | +0.44% | 44만 |
|---|
| 2026.05.04 | ₩106,934 | ₩107,521 | ₩106,103 | ₩106,639 | -0.28% | 7만 |
|---|
| 2026.05.01 | ₩107,148 | ₩107,831 | ₩107,001 | ₩107,202 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩107,068 | ₩108,166 | ₩106,706 | ₩107,872 | +0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩105,848 | ₩105,848 | ₩104,950 | ₩105,245 | -0.57% | 8.4만 |
|---|
| 2026.04.28 | ₩106,532 | ₩106,706 | ₩105,902 | ₩106,156 | -0.35% | 251.7만 |
|---|
| 2026.04.27 | ₩106,786 | ₩107,054 | ₩106,264 | ₩106,411 | -0.35% | 4.7만 |
|---|
| 2026.04.24 | ₩105,741 | ₩106,364 | ₩105,567 | ₩106,130 | +0.37% | 6.4만 |
|---|
| 2026.04.23 | ₩106,451 | ₩106,826 | ₩105,218 | ₩106,049 | -0.38% | 5.5만 |
|---|
| 2026.04.22 | ₩106,786 | ₩106,974 | ₩106,532 | ₩106,947 | +0.15% | 7.4만 |
|---|
| 2026.04.21 | ₩107,537 | ₩107,912 | ₩106,243 | ₩106,331 | -1.12% | 14.8만 |
|---|
| 2026.04.20 | ₩108,716 | ₩108,903 | ₩108,166 | ₩108,716 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩109,533 | ₩110,565 | ₩109,426 | ₩109,681 | +0.13% | 22.3만 |
|---|
| 2026.04.16 | ₩108,877 | ₩108,877 | ₩108,247 | ₩108,568 | -0.28% | 4.9만 |
|---|
| 2026.04.15 | ₩108,180 | ₩108,702 | ₩107,992 | ₩108,622 | +0.41% | 6.9만 |
|---|
| 2026.04.14 | ₩108,046 | ₩108,997 | ₩108,046 | ₩108,743 | +0.64% | 6.1만 |
|---|
| 2026.04.13 | ₩106,183 | ₩107,939 | ₩106,183 | ₩107,872 | +1.59% | 6.1만 |
|---|
| 2026.04.10 | ₩107,711 | ₩107,905 | ₩107,210 | ₩107,630 | -0.07% | 3.9만 |
|---|
| 2026.04.09 | ₩106,679 | ₩108,059 | ₩106,250 | ₩107,590 | +0.85% | 4.6만 |
|---|
| 2026.04.08 | ₩108,863 | ₩108,863 | ₩107,838 | ₩108,381 | -0.44% | 8만 |
|---|
| 2026.04.07 | ₩103,543 | ₩104,187 | ₩102,525 | ₩104,066 | +0.50% | 22.6만 |
|---|
| 2026.04.06 | ₩103,476 | ₩104,233 | ₩103,476 | ₩104,093 | +0.60% | 5.7만 |
|---|
| 2026.04.02 | ₩101,976 | ₩104,120 | ₩101,883 | ₩103,677 | +1.67% | 6.8만 |
|---|
| 2026.04.01 | ₩104,629 | ₩105,533 | ₩104,441 | ₩104,749 | +0.12% | 13.5만 |
|---|
| 2026.03.31 | ₩100,434 | ₩102,579 | ₩100,046 | ₩102,525 | +2.08% | 14.4만 |
|---|
| 2026.03.30 | ₩100,515 | ₩100,729 | ₩99,235 | ₩99,510 | -1.00% | 14.6만 |
|---|
| 2026.03.27 | ₩100,059 | ₩100,300 | ₩99,141 | ₩99,322 | -0.74% | 4.6만 |
|---|
| 2026.03.26 | ₩101,533 | ₩102,217 | ₩100,327 | ₩100,502 | -1.02% | 12.7만 |
|---|
| 2026.03.25 | ₩103,115 | ₩103,369 | ₩102,485 | ₩102,820 | -0.29% | 9.1만 |
|---|
| 2026.03.24 | ₩100,622 | ₩101,922 | ₩100,502 | ₩101,225 | +0.60% | 6.6만 |
|---|
| 2026.03.23 | ₩101,627 | ₩102,940 | ₩101,172 | ₩101,828 | +0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩102,016 | ₩102,016 | ₩98,813 | ₩99,309 | -2.65% | 4.9만 |
|---|
| 2026.03.19 | ₩100,569 | ₩102,887 | ₩100,515 | ₩102,525 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩103,262 | ₩103,664 | ₩102,411 | ₩102,565 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩104,106 | ₩104,504 | ₩103,644 | ₩103,865 | -0.23% | 7.9만 |
|---|
| 2026.03.16 | ₩103,101 | ₩103,878 | ₩103,034 | ₩103,878 | +0.75% | 8.2만 |
|---|
| 2026.03.13 | ₩102,940 | ₩103,322 | ₩101,600 | ₩101,627 | -1.28% | 7.4만 |
|---|
| 2026.03.12 | ₩103,624 | ₩103,691 | ₩102,324 | ₩102,793 | -0.80% | 6.6만 |
|---|
| 2026.03.11 | ₩104,441 | ₩105,232 | ₩103,968 | ₩104,749 | +0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩105,232 | ₩107,202 | ₩104,930 | ₩105,393 | +0.15% | 4.8만 |
|---|
| 2026.03.09 | ₩102,431 | ₩104,575 | ₩101,332 | ₩104,428 | +1.95% | 6.5만 |
|---|
| 2026.03.06 | ₩102,994 | ₩104,146 | ₩102,847 | ₩103,691 | +0.68% | 11.2만 |
|---|
| 2026.03.05 | ₩105,366 | ₩105,754 | ₩103,744 | ₩104,790 | -0.55% | 5.4만 |
|---|
| 2026.03.04 | ₩106,384 | ₩107,644 | ₩105,969 | ₩107,604 | +1.15% | 10.2만 |
|---|
| 2026.03.03 | ₩104,079 | ₩106,505 | ₩103,182 | ₩105,982 | +1.83% | 19.5만 |
|---|
| 2026.03.02 | ₩108,702 | ₩110,096 | ₩108,702 | ₩109,748 | +0.96% | 21.5만 |
|---|
| 2026.02.27 | ₩111,972 | ₩112,253 | ₩111,650 | ₩111,691 | -0.25% | 36.6만 |
|---|
| 2026.02.26 | ₩111,677 | ₩111,878 | ₩111,061 | ₩111,744 | +0.06% | 8.9만 |
|---|
| 2026.02.25 | ₩111,248 | ₩111,932 | ₩111,114 | ₩111,744 | +0.45% | 17.6만 |
|---|
| 2026.02.24 | ₩109,587 | ₩110,672 | ₩109,533 | ₩110,458 | +0.79% | 5.4만 |
|---|
| 2026.02.23 | ₩110,739 | ₩111,128 | ₩110,163 | ₩110,418 | -0.29% | 8.7만 |
|---|
| 2026.02.20 | ₩109,346 | ₩110,766 | ₩109,346 | ₩110,712 | +1.25% | 7.9만 |
|---|
| 2026.02.19 | ₩109,667 | ₩110,163 | ₩109,480 | ₩110,056 | +0.35% | 13.7만 |
|---|
| 2026.02.18 | ₩110,217 | ₩110,806 | ₩109,895 | ₩110,136 | -0.07% | 10.9만 |
|---|
| 2026.02.17 | ₩109,815 | ₩110,659 | ₩109,131 | ₩110,444 | +0.57% | 10.9만 |
|---|
| 2026.02.13 | ₩111,155 | ₩111,704 | ₩110,471 | ₩111,570 | +0.37% | 8.1만 |
|---|
| 2026.02.12 | ₩112,334 | ₩112,535 | ₩111,235 | ₩111,423 | -0.81% | 32.2만 |
|---|
| 2026.02.11 | ₩111,945 | ₩112,454 | ₩111,349 | ₩112,200 | +0.23% | 13.2만 |
|---|
| 2026.02.10 | ₩110,887 | ₩111,275 | ₩110,749 | ₩110,887 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩108,367 | ₩109,694 | ₩108,220 | ₩109,560 | +1.10% | 10.7만 |
|---|
| 2026.02.06 | ₩106,344 | ₩107,456 | ₩106,344 | ₩107,295 | +0.89% | 5.5만 |
|---|
| 2026.02.05 | ₩104,736 | ₩105,192 | ₩104,375 | ₩104,455 | -0.27% | 7.2만 |
|---|
| 2026.02.04 | ₩106,317 | ₩106,692 | ₩105,473 | ₩105,915 | -0.38% | 8.8만 |
|---|
| 2026.02.03 | ₩104,696 | ₩105,205 | ₩104,146 | ₩105,138 | +0.42% | 10.5만 |
|---|
| 2026.02.02 | ₩103,463 | ₩104,280 | ₩103,329 | ₩104,200 | +0.71% | 10.6만 |
|---|
| 2026.01.30 | ₩104,602 | ₩104,615 | ₩103,680 | ₩104,160 | -0.42% | 4.7만 |
|---|
| 2026.01.29 | ₩105,366 | ₩105,513 | ₩103,744 | ₩105,151 | -0.20% | 5.6만 |
|---|
| 2026.01.28 | ₩104,187 | ₩104,267 | ₩103,691 | ₩104,146 | -0.04% | 8.9만 |
|---|
| 2026.01.27 | ₩104,280 | ₩104,977 | ₩104,280 | ₩104,897 | +0.59% | 6.7만 |
|---|
| 2026.01.26 | ₩103,744 | ₩103,892 | ₩103,235 | ₩103,302 | -0.43% | 5.7만 |
|---|
| 2026.01.23 | ₩102,190 | ₩103,101 | ₩102,116 | ₩103,061 | +0.85% | 6.5만 |
|---|
| 2026.01.22 | ₩102,780 | ₩103,061 | ₩102,565 | ₩102,847 | +0.07% | 7.5만 |
|---|
| 2026.01.21 | ₩101,775 | ₩102,552 | ₩101,533 | ₩102,311 | +0.53% | 9.5만 |
|---|
| 2026.01.20 | ₩101,386 | ₩101,882 | ₩101,051 | ₩101,172 | -0.21% | 8.2만 |
|---|
| 2026.01.16 | ₩102,753 | ₩102,914 | ₩102,552 | ₩102,833 | +0.08% | 5만 |
|---|
| 2026.01.15 | ₩102,873 | ₩102,900 | ₩102,538 | ₩102,619 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩102,190 | ₩102,378 | ₩101,935 | ₩102,136 | -0.05% | 6.7만 |
|---|
| 2026.01.13 | ₩102,069 | ₩102,069 | ₩101,426 | ₩101,641 | -0.42% | 13만 |
|---|
| 2026.01.12 | ₩102,096 | ₩102,498 | ₩102,096 | ₩102,418 | +0.31% | 6.6만 |
|---|
| 2026.01.09 | ₩101,239 | ₩102,016 | ₩101,239 | ₩101,694 | +0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩100,140 | ₩100,441 | ₩100,059 | ₩100,368 | +0.23% | 10.5만 |
|---|
| 2026.01.07 | ₩100,703 | ₩100,703 | ₩100,207 | ₩100,287 | -0.41% | 44.5만 |
|---|
| 2026.01.06 | ₩100,622 | ₩100,890 | ₩100,475 | ₩100,595 | -0.03% | 40.2만 |
|---|
| 2026.01.05 | ₩99,738 | ₩100,689 | ₩99,738 | ₩100,649 | +0.91% | 5.4만 |
|---|
| 2026.01.02 | ₩99,027 | ₩99,144 | ₩98,331 | ₩99,121 | +0.09% | 55.5만 |
|---|
| 2025.12.31 | ₩98,264 | ₩98,384 | ₩97,942 | ₩98,103 | -0.16% | 13.3만 |
|---|
| 2025.12.30 | ₩98,826 | ₩98,893 | ₩98,579 | ₩98,612 | -0.22% | 11.4만 |
|---|
| 2025.12.29 | ₩98,545 | ₩98,826 | ₩98,491 | ₩98,733 | +0.19% | 5.6만 |
|---|
| 2025.12.26 | ₩98,853 | ₩98,908 | ₩98,625 | ₩98,907 | +0.05% | 3.6만 |
|---|
| 2025.12.24 | ₩98,545 | ₩98,907 | ₩98,518 | ₩98,813 | +0.27% | 11.3만 |
|---|
| 2025.12.23 | ₩98,786 | ₩98,973 | ₩98,666 | ₩98,880 | +0.09% | 6.2만 |
|---|
| 2025.12.22 | ₩97,553 | ₩97,970 | ₩97,473 | ₩97,902 | +0.36% | 6.9만 |
|---|
| 2025.12.19 | ₩97,486 | ₩97,913 | ₩97,486 | ₩97,674 | +0.19% | 9만 |
|---|
| 2025.12.18 | ₩97,406 | ₩97,634 | ₩96,857 | ₩97,111 | -0.30% | 14.6만 |
|---|
| 2025.12.17 | ₩97,218 | ₩97,398 | ₩96,414 | ₩96,455 | -0.79% | 9.9만 |
|---|
| 2025.12.16 | ₩97,835 | ₩98,036 | ₩97,366 | ₩97,714 | -0.12% | 363.2만 |
|---|
| 2025.12.15 | ₩102,016 | ₩102,016 | ₩101,366 | ₩101,480 | -0.53% | 4만 |
|---|
| 2025.12.12 | ₩101,413 | ₩101,413 | ₩100,464 | ₩100,890 | -0.52% | 4.3만 |
|---|
| 2025.12.11 | ₩100,863 | ₩101,406 | ₩100,863 | ₩101,118 | +0.25% | 8.3만 |
|---|
| 2025.12.10 | ₩100,046 | ₩101,138 | ₩100,016 | ₩101,011 | +0.96% | 5.2만 |
|---|
| 2025.12.09 | ₩100,140 | ₩100,528 | ₩100,059 | ₩100,207 | +0.07% | 3.3만 |
|---|
| 2025.12.08 | ₩100,461 | ₩100,461 | ₩99,872 | ₩100,006 | -0.45% | 5.3만 |
|---|
| 2025.12.05 | ₩100,622 | ₩100,796 | ₩100,326 | ₩100,515 | -0.11% | 7만 |
|---|
| 2025.12.04 | ₩100,863 | ₩100,863 | ₩100,307 | ₩100,461 | -0.40% | 3.3만 |
|---|
| 2025.12.03 | ₩99,242 | ₩99,805 | ₩99,215 | ₩99,738 | +0.50% | 4.8만 |
|---|
| 2025.12.02 | ₩99,523 | ₩99,563 | ₩99,128 | ₩99,470 | -0.05% | 20.8만 |
|---|
| 2025.12.01 | ₩99,429 | ₩99,868 | ₩99,352 | ₩99,403 | -0.03% | 50.2만 |
|---|
| 2025.11.28 | ₩99,831 | ₩100,113 | ₩99,711 | ₩100,113 | +0.28% | 2.8만 |
|---|
| 2025.11.26 | ₩99,215 | ₩100,126 | ₩99,215 | ₩99,952 | +0.74% | 7만 |
|---|
| 2025.11.25 | ₩97,969 | ₩98,786 | ₩97,773 | ₩98,666 | +0.71% | 6.6만 |
|---|
| 2025.11.24 | ₩97,460 | ₩98,378 | ₩97,460 | ₩98,277 | +0.84% | 5.3만 |
|---|
| 2025.11.21 | ₩96,950 | ₩97,821 | ₩96,629 | ₩97,647 | +0.72% | 6.1만 |
|---|
| 2025.11.20 | ₩97,728 | ₩97,862 | ₩95,751 | ₩95,811 | -1.96% | 7.2만 |
|---|
| 2025.11.19 | ₩97,138 | ₩97,623 | ₩96,783 | ₩97,151 | +0.01% | 6.5만 |
|---|
| 2025.11.18 | ₩97,326 | ₩97,674 | ₩96,792 | ₩97,352 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩99,577 | ₩99,952 | ₩98,692 | ₩98,987 | -0.59% | 7.7만 |
|---|
| 2025.11.14 | ₩99,979 | ₩100,635 | ₩99,979 | ₩100,368 | +0.39% | 4.7만 |
|---|
| 2025.11.13 | ₩100,796 | ₩100,796 | ₩99,496 | ₩99,577 | -1.21% | 4.5만 |
|---|
| 2025.11.12 | ₩101,091 | ₩101,438 | ₩101,064 | ₩101,239 | +0.15% | 3.2만 |
|---|
| 2025.11.11 | ₩100,635 | ₩100,904 | ₩100,410 | ₩100,769 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩100,434 | ₩100,849 | ₩100,059 | ₩100,743 | +0.31% | 4.5만 |
|---|
| 2025.11.07 | ₩99,362 | ₩99,965 | ₩98,881 | ₩99,965 | +0.61% | 4.3만 |
|---|
| 2025.11.06 | ₩100,086 | ₩100,153 | ₩99,483 | ₩99,764 | -0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩99,282 | ₩99,872 | ₩99,228 | ₩99,697 | +0.42% | 6.5만 |
|---|
| 2025.11.04 | ₩99,523 | ₩99,979 | ₩99,409 | ₩99,470 | -0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩100,274 | ₩100,433 | ₩99,955 | ₩100,408 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,314 | ₩100,461 | ₩99,858 | ₩100,126 | -0.19% | 6.9만 |
|---|
| 2025.10.30 | ₩99,898 | ₩100,461 | ₩99,898 | ₩100,059 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩100,729 | ₩100,863 | ₩99,724 | ₩100,300 | -0.43% | 11.1만 |
|---|
| 2025.10.28 | ₩101,078 | ₩101,440 | ₩100,877 | ₩101,306 | +0.23% | 4.3만 |
|---|
| 2025.10.27 | ₩101,038 | ₩101,118 | ₩100,850 | ₩101,118 | +0.08% | 7.6만 |
|---|
| 2025.10.24 | ₩100,006 | ₩100,154 | ₩99,858 | ₩99,979 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩99,550 | ₩99,911 | ₩99,450 | ₩99,711 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩99,630 | ₩99,724 | ₩98,948 | ₩99,376 | -0.26% | 3.8만 |
|---|
| 2025.10.21 | ₩100,006 | ₩100,086 | ₩99,590 | ₩99,764 | -0.24% | 63.3만 |
|---|
| 2025.10.20 | ₩100,300 | ₩100,890 | ₩100,300 | ₩100,716 | +0.41% | 7.4만 |
|---|
| 2025.10.17 | ₩98,867 | ₩99,299 | ₩98,786 | ₩99,228 | +0.37% | 4.8만 |
|---|
| 2025.10.16 | ₩99,322 | ₩99,443 | ₩98,599 | ₩98,960 | -0.36% | 48.7만 |
|---|
| 2025.10.15 | ₩98,706 | ₩99,021 | ₩98,331 | ₩98,706 | 0.00% | 6.2만 |
|---|
| 2025.10.14 | ₩96,642 | ₩98,052 | ₩96,491 | ₩97,634 | +1.03% | 3.6만 |
|---|
| 2025.10.13 | ₩96,656 | ₩97,149 | ₩96,535 | ₩96,977 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩97,835 | ₩98,036 | ₩95,811 | ₩95,932 | -1.94% | 7.2만 |
|---|