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 | ₩113,859 | ₩114,399 | ₩113,859 | ₩114,342 | +0.42% | 10.3만 |
| 2026.10.08 | ₩113,538 | ₩113,859 | ₩113,005 | ₩113,511 | -0.02% | 7.6만 |
| 2026.10.07 | ₩114,101 | ₩114,570 | ₩113,873 | ₩114,409 | +0.27% | 5.9만 |
| 2026.10.06 | ₩115,858 | ₩116,072 | ₩115,509 | ₩115,536 | -0.28% | 19.5만 |
| 2026.10.05 | ₩114,959 | ₩115,764 | ₩114,852 | ₩115,603 | +0.56% | 5.5만 |
| 2026.10.02 | ₩114,905 | ₩115,388 | ₩114,409 | ₩115,040 | +0.12% | 5.1만 |
| 2026.10.01 | ₩113,993 | ₩114,074 | ₩113,229 | ₩113,658 | -0.29% | 21.2만 |
| 2026.09.30 | ₩115,160 | ₩115,415 | ₩114,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,141 |
| -0.89% |
| 7.4만 |
| 2026.09.29 | ₩113,511 | ₩113,685 | ₩112,941 | ₩113,470 | -0.04% | 5.4만 |
|---|
| 2026.09.28 | ₩113,980 | ₩114,584 | ₩113,551 | ₩114,047 | +0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩114,637 | ₩114,999 | ₩114,195 | ₩114,905 | +0.23% | 8.3만 |
|---|
| 2026.09.24 | ₩113,189 | ₩113,497 | ₩112,592 | ₩113,175 | -0.01% | 7만 |
|---|
| 2026.09.23 | ₩114,838 | ₩114,838 | ₩113,839 | ₩113,993 | -0.74% | 6.6만 |
|---|
| 2026.09.22 | ₩115,656 | ₩116,300 | ₩115,475 | ₩116,153 | +0.43% | 7만 |
|---|
| 2026.09.21 | ₩115,120 | ₩115,522 | ₩114,892 | ₩115,348 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩114,154 | ₩114,476 | ₩113,586 | ₩114,342 | +0.16% | 8.3만 |
|---|
| 2026.09.17 | ₩115,603 | ₩115,777 | ₩115,160 | ₩115,200 | -0.35% | 6.6만 |
|---|
| 2026.09.16 | ₩114,852 | ₩115,455 | ₩113,283 | ₩113,967 | -0.77% | 7.6만 |
|---|
| 2026.09.15 | ₩114,382 | ₩114,449 | ₩113,993 | ₩114,262 | -0.11% | 5.3만 |
|---|
| 2026.09.14 | ₩114,825 | ₩115,603 | ₩114,543 | ₩115,147 | +0.28% | 6.5만 |
|---|
| 2026.09.11 | ₩115,898 | ₩116,139 | ₩115,730 | ₩115,764 | -0.12% | 4.5만 |
|---|
| 2026.09.10 | ₩114,503 | ₩114,731 | ₩113,873 | ₩114,074 | -0.37% | 4.7만 |
|---|
| 2026.09.09 | ₩115,978 | ₩116,025 | ₩115,066 | ₩115,066 | -0.79% | 8.4만 |
|---|
| 2026.09.08 | ₩116,837 | ₩116,983 | ₩116,179 | ₩116,193 | -0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩116,247 | ₩117,078 | ₩116,247 | ₩116,863 | +0.53% | 49.7만 |
|---|
| 2026.09.03 | ₩116,300 | ₩117,091 | ₩116,059 | ₩116,676 | +0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩114,061 | ₩114,872 | ₩114,061 | ₩114,852 | +0.69% | 4.9만 |
|---|
| 2026.09.01 | ₩114,235 | ₩114,944 | ₩113,766 | ₩114,034 | -0.18% | 7.4만 |
|---|
| 2026.08.31 | ₩115,281 | ₩115,281 | ₩114,503 | ₩114,785 | -0.43% | 26.1만 |
|---|
| 2026.08.28 | ₩115,375 | ₩115,683 | ₩114,382 | ₩114,624 | -0.65% | 51만 |
|---|
| 2026.08.27 | ₩114,584 | ₩114,778 | ₩114,134 | ₩114,664 | +0.07% | 6만 |
|---|
| 2026.08.26 | ₩114,718 | ₩114,946 | ₩114,302 | ₩114,396 | -0.28% | 7.1만 |
|---|
| 2026.08.25 | ₩114,718 | ₩114,973 | ₩114,335 | ₩114,905 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩114,061 | ₩114,101 | ₩113,645 | ₩113,900 | -0.14% | 10.5만 |
|---|
| 2026.08.21 | ₩114,342 | ₩114,503 | ₩114,034 | ₩114,208 | -0.12% | 6.9만 |
|---|
| 2026.08.20 | ₩113,229 | ₩113,766 | ₩113,028 | ₩113,175 | -0.05% | 5.1만 |
|---|
| 2026.08.19 | ₩114,128 | ₩114,282 | ₩113,289 | ₩113,591 | -0.47% | 6.5만 |
|---|
| 2026.08.18 | ₩114,932 | ₩115,046 | ₩113,631 | ₩113,645 | -1.12% | 8.6만 |
|---|
| 2026.08.17 | ₩116,099 | ₩116,412 | ₩115,831 | ₩116,086 | -0.01% | 9.4만 |
|---|
| 2026.08.14 | ₩116,247 | ₩116,528 | ₩115,925 | ₩115,992 | -0.22% | 4만 |
|---|
| 2026.08.13 | ₩116,086 | ₩116,756 | ₩116,079 | ₩116,247 | +0.14% | 5.2만 |
|---|
| 2026.08.12 | ₩116,247 | ₩116,475 | ₩115,831 | ₩115,978 | -0.23% | 8.9만 |
|---|
| 2026.08.11 | ₩115,200 | ₩115,428 | ₩114,745 | ₩114,852 | -0.30% | 5.3만 |
|---|
| 2026.08.10 | ₩115,040 | ₩115,120 | ₩114,610 | ₩114,624 | -0.36% | 5.1만 |
|---|
| 2026.08.07 | ₩115,482 | ₩115,683 | ₩115,121 | ₩115,536 | +0.05% | 7만 |
|---|
| 2026.08.06 | ₩113,953 | ₩114,677 | ₩113,819 | ₩113,859 | -0.08% | 5.8만 |
|---|
| 2026.08.05 | ₩114,664 | ₩114,865 | ₩113,886 | ₩113,886 | -0.68% | 8만 |
|---|
| 2026.08.04 | ₩112,250 | ₩113,538 | ₩112,190 | ₩113,403 | +1.03% | 5.8만 |
|---|
| 2026.08.03 | ₩110,896 | ₩111,526 | ₩110,842 | ₩111,432 | +0.48% | 6.9만 |
|---|
| 2026.07.31 | ₩111,124 | ₩111,365 | ₩109,943 | ₩110,963 | -0.14% | 10.7만 |
|---|
| 2026.07.30 | ₩109,675 | ₩112,183 | ₩109,595 | ₩112,035 | +2.15% | 5.2만 |
|---|
| 2026.07.29 | ₩108,938 | ₩110,265 | ₩108,106 | ₩108,415 | -0.48% | 12만 |
|---|
| 2026.07.28 | ₩108,455 | ₩109,447 | ₩108,455 | ₩109,098 | +0.59% | 9.2만 |
|---|
| 2026.07.27 | ₩110,453 | ₩110,735 | ₩109,399 | ₩109,984 | -0.42% | 5.1만 |
|---|
| 2026.07.24 | ₩109,407 | ₩110,037 | ₩109,246 | ₩109,353 | -0.05% | 5.1만 |
|---|
| 2026.07.23 | ₩109,206 | ₩109,648 | ₩108,535 | ₩108,830 | -0.34% | 3.7만 |
|---|
| 2026.07.22 | ₩110,118 | ₩110,601 | ₩110,118 | ₩110,265 | +0.13% | 6만 |
|---|
| 2026.07.21 | ₩109,836 | ₩110,641 | ₩109,447 | ₩110,466 | +0.57% | 5.1만 |
|---|
| 2026.07.20 | ₩108,991 | ₩109,192 | ₩108,522 | ₩108,589 | -0.37% | 4.6만 |
|---|
| 2026.07.17 | ₩107,543 | ₩108,844 | ₩107,543 | ₩108,696 | +1.07% | 8.7만 |
|---|
| 2026.07.16 | ₩110,131 | ₩110,480 | ₩109,695 | ₩110,051 | -0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩111,459 | ₩111,673 | ₩110,647 | ₩111,338 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩111,700 | ₩112,344 | ₩111,191 | ₩111,392 | -0.28% | 8.4만 |
|---|
| 2026.07.13 | ₩110,708 | ₩110,728 | ₩109,823 | ₩110,037 | -0.61% | 7.6만 |
|---|
| 2026.07.10 | ₩111,352 | ₩111,967 | ₩110,761 | ₩111,714 | +0.33% | 12.2만 |
|---|
| 2026.07.09 | ₩109,997 | ₩110,694 | ₩109,997 | ₩110,560 | +0.51% | 10.2만 |
|---|
| 2026.07.08 | ₩108,710 | ₩109,756 | ₩108,361 | ₩109,702 | +0.91% | 11만 |
|---|
| 2026.07.07 | ₩111,056 | ₩111,244 | ₩109,984 | ₩110,198 | -0.77% | 7.3만 |
|---|
| 2026.07.06 | ₩111,593 | ₩112,250 | ₩111,546 | ₩112,156 | +0.50% | 11.9만 |
|---|
| 2026.07.02 | ₩110,614 | ₩111,331 | ₩109,326 | ₩110,010 | -0.55% | 55.6만 |
|---|
| 2026.07.01 | ₩109,622 | ₩110,212 | ₩109,595 | ₩109,689 | +0.06% | 10.7만 |
|---|
| 2026.06.30 | ₩109,407 | ₩110,024 | ₩109,206 | ₩109,876 | +0.43% | 4.5만 |
|---|
| 2026.06.29 | ₩109,501 | ₩109,930 | ₩108,710 | ₩109,796 | +0.27% | 4.3만 |
|---|
| 2026.06.26 | ₩109,259 | ₩110,010 | ₩109,112 | ₩109,514 | +0.23% | 6.4만 |
|---|
| 2026.06.25 | ₩110,373 | ₩110,373 | ₩109,601 | ₩109,769 | -0.55% | 4.4만 |
|---|
| 2026.06.24 | ₩109,152 | ₩109,554 | ₩108,736 | ₩109,112 | -0.04% | 8.3만 |
|---|
| 2026.06.23 | ₩109,072 | ₩109,903 | ₩109,072 | ₩109,206 | +0.12% | 9만 |
|---|
| 2026.06.22 | ₩112,800 | ₩113,497 | ₩112,760 | ₩112,894 | +0.08% | 4.7만 |
|---|
| 2026.06.18 | ₩112,760 | ₩113,041 | ₩112,170 | ₩112,478 | -0.25% | 6.5만 |
|---|
| 2026.06.17 | ₩112,183 | ₩112,880 | ₩111,030 | ₩111,177 | -0.90% | 11.6만 |
|---|
| 2026.06.16 | ₩111,526 | ₩111,901 | ₩111,258 | ₩111,392 | -0.12% | 5.9만 |
|---|
| 2026.06.15 | ₩111,204 | ₩111,271 | ₩110,761 | ₩110,909 | -0.27% | 7.2만 |
|---|
| 2026.06.12 | ₩110,212 | ₩110,896 | ₩109,997 | ₩110,614 | +0.37% | 5.9만 |
|---|
| 2026.06.11 | ₩107,704 | ₩110,064 | ₩107,519 | ₩110,010 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩107,583 | ₩108,334 | ₩106,899 | ₩106,966 | -0.57% | 11.7만 |
|---|
| 2026.06.09 | ₩109,648 | ₩110,225 | ₩107,221 | ₩108,535 | -1.02% | 30.8만 |
|---|
| 2026.06.08 | ₩109,179 | ₩109,380 | ₩108,817 | ₩108,870 | -0.28% | 28.7만 |
|---|
| 2026.06.05 | ₩110,533 | ₩110,533 | ₩107,905 | ₩108,133 | -2.17% | 8.4만 |
|---|
| 2026.06.04 | ₩111,593 | ₩111,888 | ₩111,311 | ₩111,875 | +0.25% | 4.9만 |
|---|
| 2026.06.03 | ₩111,928 | ₩112,056 | ₩111,566 | ₩111,660 | -0.24% | 9.4만 |
|---|
| 2026.06.02 | ₩111,016 | ₩111,888 | ₩111,016 | ₩111,781 | +0.69% | 10.1만 |
|---|
| 2026.06.01 | ₩110,641 | ₩111,445 | ₩110,393 | ₩111,083 | +0.40% | 6.9만 |
|---|
| 2026.05.29 | ₩111,258 | ₩111,915 | ₩111,097 | ₩111,311 | +0.05% | 7.9만 |
|---|
| 2026.05.28 | ₩110,037 | ₩111,191 | ₩109,957 | ₩110,869 | +0.76% | 7.2만 |
|---|
| 2026.05.27 | ₩110,601 | ₩110,641 | ₩110,271 | ₩110,480 | -0.11% | 5만 |
|---|
| 2026.05.26 | ₩111,191 | ₩111,425 | ₩110,896 | ₩111,110 | -0.07% | 3.4만 |
|---|
| 2026.05.22 | ₩109,809 | ₩110,198 | ₩109,595 | ₩109,823 | +0.01% | 2.3만 |
|---|
| 2026.05.21 | ₩108,482 | ₩110,104 | ₩108,428 | ₩109,809 | +1.22% | 8.7만 |
|---|
| 2026.05.20 | ₩107,972 | ₩109,756 | ₩107,972 | ₩109,715 | +1.61% | 8.6만 |
|---|
| 2026.05.19 | ₩108,334 | ₩109,326 | ₩108,166 | ₩108,736 | +0.37% | 109.3만 |
|---|
| 2026.05.18 | ₩109,474 | ₩109,742 | ₩108,710 | ₩109,474 | 0.00% | 9만 |
|---|
| 2026.05.15 | ₩109,662 | ₩109,809 | ₩109,206 | ₩109,447 | -0.20% | 7.9만 |
|---|
| 2026.05.14 | ₩111,043 | ₩111,164 | ₩110,802 | ₩110,829 | -0.19% | 6.5만 |
|---|
| 2026.05.13 | ₩110,922 | ₩111,673 | ₩110,775 | ₩111,512 | +0.53% | 6.4만 |
|---|
| 2026.05.12 | ₩110,641 | ₩110,822 | ₩109,876 | ₩110,708 | +0.06% | 7.9만 |
|---|
| 2026.05.11 | ₩110,909 | ₩111,338 | ₩110,909 | ₩110,989 | +0.07% | 3.6만 |
|---|
| 2026.05.08 | ₩110,949 | ₩111,097 | ₩110,554 | ₩110,936 | -0.01% | 5.3만 |
|---|
| 2026.05.07 | ₩110,976 | ₩110,976 | ₩109,702 | ₩109,796 | -1.06% | 3.8만 |
|---|
| 2026.05.06 | ₩110,238 | ₩110,842 | ₩110,147 | ₩110,721 | +0.44% | 11.1만 |
|---|
| 2026.05.05 | ₩107,315 | ₩107,798 | ₩106,980 | ₩107,784 | +0.44% | 44만 |
|---|
| 2026.05.04 | ₩107,020 | ₩107,607 | ₩106,188 | ₩106,725 | -0.28% | 7만 |
|---|
| 2026.05.01 | ₩107,234 | ₩107,918 | ₩107,087 | ₩107,288 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩107,154 | ₩108,254 | ₩106,792 | ₩107,959 | +0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩105,933 | ₩105,933 | ₩105,035 | ₩105,330 | -0.57% | 8.4만 |
|---|
| 2026.04.28 | ₩106,617 | ₩106,792 | ₩105,987 | ₩106,242 | -0.35% | 251.7만 |
|---|
| 2026.04.27 | ₩106,872 | ₩107,140 | ₩106,349 | ₩106,497 | -0.35% | 4.7만 |
|---|
| 2026.04.24 | ₩105,826 | ₩106,450 | ₩105,652 | ₩106,215 | +0.37% | 6.4만 |
|---|
| 2026.04.23 | ₩106,537 | ₩106,912 | ₩105,303 | ₩106,135 | -0.38% | 5.5만 |
|---|
| 2026.04.22 | ₩106,872 | ₩107,060 | ₩106,617 | ₩107,033 | +0.15% | 7.4만 |
|---|
| 2026.04.21 | ₩107,623 | ₩107,999 | ₩106,329 | ₩106,416 | -1.12% | 14.8만 |
|---|
| 2026.04.20 | ₩108,803 | ₩108,991 | ₩108,254 | ₩108,803 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩109,622 | ₩110,654 | ₩109,514 | ₩109,769 | +0.13% | 22.3만 |
|---|
| 2026.04.16 | ₩108,964 | ₩108,964 | ₩108,334 | ₩108,656 | -0.28% | 4.9만 |
|---|
| 2026.04.15 | ₩108,267 | ₩108,790 | ₩108,079 | ₩108,710 | +0.41% | 6.9만 |
|---|
| 2026.04.14 | ₩108,133 | ₩109,085 | ₩108,133 | ₩108,830 | +0.64% | 6.1만 |
|---|
| 2026.04.13 | ₩106,269 | ₩108,026 | ₩106,269 | ₩107,959 | +1.59% | 6.1만 |
|---|
| 2026.04.10 | ₩107,798 | ₩107,992 | ₩107,296 | ₩107,717 | -0.07% | 3.9만 |
|---|
| 2026.04.09 | ₩106,765 | ₩108,146 | ₩106,336 | ₩107,677 | +0.85% | 4.6만 |
|---|
| 2026.04.08 | ₩108,951 | ₩108,951 | ₩107,925 | ₩108,468 | -0.44% | 8만 |
|---|
| 2026.04.07 | ₩103,627 | ₩104,271 | ₩102,608 | ₩104,150 | +0.50% | 22.6만 |
|---|
| 2026.04.06 | ₩103,560 | ₩104,317 | ₩103,560 | ₩104,177 | +0.60% | 5.7만 |
|---|
| 2026.04.02 | ₩102,058 | ₩104,203 | ₩101,965 | ₩103,761 | +1.67% | 6.8만 |
|---|
| 2026.04.01 | ₩104,713 | ₩105,618 | ₩104,525 | ₩104,834 | +0.12% | 13.5만 |
|---|
| 2026.03.31 | ₩100,515 | ₩102,661 | ₩100,127 | ₩102,608 | +2.08% | 14.4만 |
|---|
| 2026.03.30 | ₩100,596 | ₩100,810 | ₩99,315 | ₩99,590 | -1.00% | 14.6만 |
|---|
| 2026.03.27 | ₩100,140 | ₩100,381 | ₩99,221 | ₩99,402 | -0.74% | 4.6만 |
|---|
| 2026.03.26 | ₩101,615 | ₩102,299 | ₩100,408 | ₩100,583 | -1.02% | 12.7만 |
|---|
| 2026.03.25 | ₩103,198 | ₩103,452 | ₩102,567 | ₩102,903 | -0.29% | 9.1만 |
|---|
| 2026.03.24 | ₩100,703 | ₩102,004 | ₩100,583 | ₩101,307 | +0.60% | 6.6만 |
|---|
| 2026.03.23 | ₩101,709 | ₩103,023 | ₩101,253 | ₩101,910 | +0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩102,098 | ₩102,098 | ₩98,893 | ₩99,389 | -2.65% | 4.9만 |
|---|
| 2026.03.19 | ₩100,650 | ₩102,970 | ₩100,596 | ₩102,608 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩103,345 | ₩103,747 | ₩102,494 | ₩102,648 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩104,190 | ₩104,588 | ₩103,727 | ₩103,949 | -0.23% | 7.9만 |
|---|
| 2026.03.16 | ₩103,184 | ₩103,962 | ₩103,117 | ₩103,962 | +0.75% | 8.2만 |
|---|
| 2026.03.13 | ₩103,023 | ₩103,406 | ₩101,682 | ₩101,709 | -1.28% | 7.4만 |
|---|
| 2026.03.12 | ₩103,707 | ₩103,774 | ₩102,406 | ₩102,876 | -0.80% | 6.6만 |
|---|
| 2026.03.11 | ₩104,525 | ₩105,317 | ₩104,052 | ₩104,834 | +0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩105,317 | ₩107,288 | ₩105,015 | ₩105,478 | +0.15% | 4.8만 |
|---|
| 2026.03.09 | ₩102,514 | ₩104,659 | ₩101,414 | ₩104,512 | +1.95% | 6.5만 |
|---|
| 2026.03.06 | ₩103,077 | ₩104,230 | ₩102,929 | ₩103,774 | +0.68% | 11.2만 |
|---|
| 2026.03.05 | ₩105,451 | ₩105,840 | ₩103,828 | ₩104,874 | -0.55% | 5.4만 |
|---|
| 2026.03.04 | ₩106,470 | ₩107,731 | ₩106,054 | ₩107,690 | +1.15% | 10.2만 |
|---|
| 2026.03.03 | ₩104,163 | ₩106,591 | ₩103,265 | ₩106,068 | +1.83% | 19.5만 |
|---|
| 2026.03.02 | ₩108,790 | ₩110,185 | ₩108,790 | ₩109,836 | +0.96% | 21.5만 |
|---|
| 2026.02.27 | ₩112,062 | ₩112,344 | ₩111,740 | ₩111,781 | -0.25% | 36.6만 |
|---|
| 2026.02.26 | ₩111,767 | ₩111,968 | ₩111,150 | ₩111,834 | +0.06% | 8.9만 |
|---|
| 2026.02.25 | ₩111,338 | ₩112,022 | ₩111,204 | ₩111,834 | +0.45% | 17.6만 |
|---|
| 2026.02.24 | ₩109,675 | ₩110,761 | ₩109,622 | ₩110,547 | +0.79% | 5.4만 |
|---|
| 2026.02.23 | ₩110,829 | ₩111,217 | ₩110,252 | ₩110,507 | -0.29% | 8.7만 |
|---|
| 2026.02.20 | ₩109,434 | ₩110,855 | ₩109,434 | ₩110,802 | +1.25% | 7.9만 |
|---|
| 2026.02.19 | ₩109,756 | ₩110,252 | ₩109,568 | ₩110,145 | +0.35% | 13.7만 |
|---|
| 2026.02.18 | ₩110,305 | ₩110,896 | ₩109,984 | ₩110,225 | -0.07% | 10.9만 |
|---|
| 2026.02.17 | ₩109,903 | ₩110,748 | ₩109,219 | ₩110,533 | +0.57% | 10.9만 |
|---|
| 2026.02.13 | ₩111,244 | ₩111,794 | ₩110,560 | ₩111,660 | +0.37% | 8.1만 |
|---|
| 2026.02.12 | ₩112,424 | ₩112,626 | ₩111,325 | ₩111,512 | -0.81% | 32.2만 |
|---|
| 2026.02.11 | ₩112,035 | ₩112,545 | ₩111,439 | ₩112,290 | +0.23% | 13.2만 |
|---|
| 2026.02.10 | ₩110,976 | ₩111,365 | ₩110,838 | ₩110,976 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩108,455 | ₩109,782 | ₩108,307 | ₩109,648 | +1.10% | 10.7만 |
|---|
| 2026.02.06 | ₩106,430 | ₩107,543 | ₩106,430 | ₩107,382 | +0.89% | 5.5만 |
|---|
| 2026.02.05 | ₩104,820 | ₩105,276 | ₩104,460 | ₩104,539 | -0.27% | 7.2만 |
|---|
| 2026.02.04 | ₩106,403 | ₩106,778 | ₩105,558 | ₩106,001 | -0.38% | 8.8만 |
|---|
| 2026.02.03 | ₩104,780 | ₩105,290 | ₩104,230 | ₩105,223 | +0.42% | 10.5만 |
|---|
| 2026.02.02 | ₩103,546 | ₩104,364 | ₩103,412 | ₩104,284 | +0.71% | 10.6만 |
|---|
| 2026.01.30 | ₩104,686 | ₩104,700 | ₩103,764 | ₩104,244 | -0.42% | 4.7만 |
|---|
| 2026.01.29 | ₩105,451 | ₩105,598 | ₩103,828 | ₩105,236 | -0.20% | 5.6만 |
|---|
| 2026.01.28 | ₩104,271 | ₩104,351 | ₩103,774 | ₩104,230 | -0.04% | 8.9만 |
|---|
| 2026.01.27 | ₩104,364 | ₩105,062 | ₩104,364 | ₩104,981 | +0.59% | 6.7만 |
|---|
| 2026.01.26 | ₩103,828 | ₩103,975 | ₩103,318 | ₩103,385 | -0.43% | 5.7만 |
|---|
| 2026.01.23 | ₩102,272 | ₩103,184 | ₩102,199 | ₩103,144 | +0.85% | 6.5만 |
|---|
| 2026.01.22 | ₩102,862 | ₩103,144 | ₩102,648 | ₩102,929 | +0.07% | 7.5만 |
|---|
| 2026.01.21 | ₩101,857 | ₩102,634 | ₩101,615 | ₩102,393 | +0.53% | 9.5만 |
|---|
| 2026.01.20 | ₩101,468 | ₩101,964 | ₩101,132 | ₩101,253 | -0.21% | 8.2만 |
|---|
| 2026.01.16 | ₩102,836 | ₩102,996 | ₩102,634 | ₩102,916 | +0.08% | 5만 |
|---|
| 2026.01.15 | ₩102,956 | ₩102,983 | ₩102,621 | ₩102,701 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩102,272 | ₩102,460 | ₩102,017 | ₩102,219 | -0.05% | 6.7만 |
|---|
| 2026.01.13 | ₩102,152 | ₩102,152 | ₩101,508 | ₩101,722 | -0.42% | 13만 |
|---|
| 2026.01.12 | ₩102,178 | ₩102,581 | ₩102,178 | ₩102,500 | +0.31% | 6.6만 |
|---|
| 2026.01.09 | ₩101,320 | ₩102,098 | ₩101,320 | ₩101,776 | +0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩100,220 | ₩100,522 | ₩100,140 | ₩100,448 | +0.23% | 10.5만 |
|---|
| 2026.01.07 | ₩100,784 | ₩100,784 | ₩100,287 | ₩100,368 | -0.41% | 44.5만 |
|---|
| 2026.01.06 | ₩100,703 | ₩100,971 | ₩100,556 | ₩100,676 | -0.03% | 40.2만 |
|---|
| 2026.01.05 | ₩99,818 | ₩100,770 | ₩99,818 | ₩100,730 | +0.91% | 5.4만 |
|---|
| 2026.01.02 | ₩99,107 | ₩99,224 | ₩98,410 | ₩99,201 | +0.09% | 55.5만 |
|---|
| 2025.12.31 | ₩98,343 | ₩98,464 | ₩98,021 | ₩98,182 | -0.16% | 13.3만 |
|---|
| 2025.12.30 | ₩98,906 | ₩98,973 | ₩98,658 | ₩98,692 | -0.22% | 11.4만 |
|---|
| 2025.12.29 | ₩98,624 | ₩98,906 | ₩98,571 | ₩98,812 | +0.19% | 5.6만 |
|---|
| 2025.12.26 | ₩98,933 | ₩98,988 | ₩98,705 | ₩98,987 | +0.05% | 3.6만 |
|---|
| 2025.12.24 | ₩98,624 | ₩98,987 | ₩98,598 | ₩98,893 | +0.27% | 11.3만 |
|---|
| 2025.12.23 | ₩98,866 | ₩99,052 | ₩98,745 | ₩98,960 | +0.09% | 6.2만 |
|---|
| 2025.12.22 | ₩97,632 | ₩98,049 | ₩97,552 | ₩97,981 | +0.36% | 6.9만 |
|---|
| 2025.12.19 | ₩97,565 | ₩97,991 | ₩97,565 | ₩97,753 | +0.19% | 9만 |
|---|
| 2025.12.18 | ₩97,485 | ₩97,713 | ₩96,935 | ₩97,190 | -0.30% | 14.6만 |
|---|
| 2025.12.17 | ₩97,297 | ₩97,477 | ₩96,492 | ₩96,532 | -0.79% | 9.9만 |
|---|
| 2025.12.16 | ₩97,914 | ₩98,115 | ₩97,444 | ₩97,793 | -0.12% | 363.2만 |
|---|
| 2025.12.15 | ₩102,098 | ₩102,098 | ₩101,448 | ₩101,562 | -0.53% | 4만 |
|---|
| 2025.12.12 | ₩101,494 | ₩101,494 | ₩100,545 | ₩100,971 | -0.52% | 4.3만 |
|---|
| 2025.12.11 | ₩100,945 | ₩101,488 | ₩100,945 | ₩101,199 | +0.25% | 8.3만 |
|---|
| 2025.12.10 | ₩100,127 | ₩101,220 | ₩100,097 | ₩101,092 | +0.96% | 5.2만 |
|---|
| 2025.12.09 | ₩100,220 | ₩100,609 | ₩100,140 | ₩100,287 | +0.07% | 3.3만 |
|---|
| 2025.12.08 | ₩100,542 | ₩100,542 | ₩99,952 | ₩100,086 | -0.45% | 5.3만 |
|---|
| 2025.12.05 | ₩100,703 | ₩100,878 | ₩100,407 | ₩100,596 | -0.11% | 7만 |
|---|
| 2025.12.04 | ₩100,945 | ₩100,945 | ₩100,388 | ₩100,542 | -0.40% | 3.3만 |
|---|
| 2025.12.03 | ₩99,322 | ₩99,885 | ₩99,295 | ₩99,818 | +0.50% | 4.8만 |
|---|
| 2025.12.02 | ₩99,603 | ₩99,644 | ₩99,208 | ₩99,550 | -0.05% | 20.8만 |
|---|
| 2025.12.01 | ₩99,510 | ₩99,948 | ₩99,432 | ₩99,483 | -0.03% | 50.2만 |
|---|
| 2025.11.28 | ₩99,912 | ₩100,194 | ₩99,791 | ₩100,194 | +0.28% | 2.8만 |
|---|
| 2025.11.26 | ₩99,295 | ₩100,207 | ₩99,295 | ₩100,033 | +0.74% | 7만 |
|---|
| 2025.11.25 | ₩98,048 | ₩98,866 | ₩97,852 | ₩98,745 | +0.71% | 6.6만 |
|---|
| 2025.11.24 | ₩97,538 | ₩98,457 | ₩97,538 | ₩98,356 | +0.84% | 5.3만 |
|---|
| 2025.11.21 | ₩97,029 | ₩97,900 | ₩96,707 | ₩97,726 | +0.72% | 6.1만 |
|---|
| 2025.11.20 | ₩97,806 | ₩97,941 | ₩95,828 | ₩95,889 | -1.96% | 7.2만 |
|---|
| 2025.11.19 | ₩97,216 | ₩97,702 | ₩96,861 | ₩97,230 | +0.01% | 6.5만 |
|---|
| 2025.11.18 | ₩97,404 | ₩97,753 | ₩96,870 | ₩97,431 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩99,657 | ₩100,033 | ₩98,772 | ₩99,067 | -0.59% | 7.7만 |
|---|
| 2025.11.14 | ₩100,059 | ₩100,717 | ₩100,059 | ₩100,448 | +0.39% | 4.7만 |
|---|
| 2025.11.13 | ₩100,878 | ₩100,878 | ₩99,577 | ₩99,657 | -1.21% | 4.5만 |
|---|
| 2025.11.12 | ₩101,173 | ₩101,520 | ₩101,146 | ₩101,320 | +0.15% | 3.2만 |
|---|
| 2025.11.11 | ₩100,717 | ₩100,985 | ₩100,491 | ₩100,851 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩100,515 | ₩100,930 | ₩100,140 | ₩100,824 | +0.31% | 4.5만 |
|---|
| 2025.11.07 | ₩99,443 | ₩100,046 | ₩98,961 | ₩100,046 | +0.61% | 4.3만 |
|---|
| 2025.11.06 | ₩100,167 | ₩100,234 | ₩99,563 | ₩99,845 | -0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩99,362 | ₩99,952 | ₩99,308 | ₩99,778 | +0.42% | 6.5만 |
|---|
| 2025.11.04 | ₩99,603 | ₩100,059 | ₩99,490 | ₩99,550 | -0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩100,355 | ₩100,514 | ₩100,035 | ₩100,489 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,395 | ₩100,542 | ₩99,939 | ₩100,207 | -0.19% | 6.9만 |
|---|
| 2025.10.30 | ₩99,979 | ₩100,542 | ₩99,979 | ₩100,140 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩100,810 | ₩100,945 | ₩99,805 | ₩100,381 | -0.43% | 11.1만 |
|---|
| 2025.10.28 | ₩101,159 | ₩101,521 | ₩100,958 | ₩101,387 | +0.23% | 4.3만 |
|---|
| 2025.10.27 | ₩101,119 | ₩101,199 | ₩100,931 | ₩101,199 | +0.08% | 7.6만 |
|---|
| 2025.10.24 | ₩100,086 | ₩100,235 | ₩99,939 | ₩100,059 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩99,630 | ₩99,991 | ₩99,530 | ₩99,791 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩99,711 | ₩99,805 | ₩99,028 | ₩99,456 | -0.26% | 3.8만 |
|---|
| 2025.10.21 | ₩100,086 | ₩100,167 | ₩99,671 | ₩99,845 | -0.24% | 63.3만 |
|---|
| 2025.10.20 | ₩100,381 | ₩100,971 | ₩100,381 | ₩100,797 | +0.41% | 7.4만 |
|---|
| 2025.10.17 | ₩98,946 | ₩99,380 | ₩98,866 | ₩99,308 | +0.37% | 4.8만 |
|---|
| 2025.10.16 | ₩99,402 | ₩99,523 | ₩98,678 | ₩99,040 | -0.36% | 48.7만 |
|---|
| 2025.10.15 | ₩98,785 | ₩99,101 | ₩98,410 | ₩98,785 | 0.00% | 6.2만 |
|---|
| 2025.10.14 | ₩96,720 | ₩98,131 | ₩96,569 | ₩97,713 | +1.03% | 3.6만 |
|---|
| 2025.10.13 | ₩96,734 | ₩97,227 | ₩96,613 | ₩97,055 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩97,914 | ₩98,115 | ₩95,889 | ₩96,009 | -1.94% | 7.2만 |
|---|