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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩114,867 | ₩115,979 | ₩112,914 | ₩114,250 | -0.54% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩113,888 | ₩115,322 | ₩112,850 | ₩114,947 | +0.93% | 44.3만 |
| 2026.09.21–2026.09.25 | ₩115,027 | ₩116,207 | ₩112,501 | ₩114,813 | -0.19% | 32.2만 |
| 2026.09.14–2026.09.18 | ₩114,733 | ₩115,684 | ₩113,191 | ₩114,250 | -0.42% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩116,743 | ₩116,889 | ₩113,781 | ₩115,671 | -0.92% | 25만 |
| 2026.08.31–2026.09.04 | ₩115,188 | ₩116,997 | ₩113,674 | ₩116,769 | +1.37% | 93.3만 |
| 2026.08.24–2026.08.28 | ₩113,969 | ₩115,590 | ₩113,553 | ₩114,532 | +0.49% | 78.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,318 |
| ₩112,937 |
| ₩114,116 |
| -1.63% |
| 36.5만 |
| 2026.08.10–2026.08.14 | ₩114,947 | ₩116,662 | ₩114,518 | ₩115,898 | +0.83% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,806 | ₩115,590 | ₩110,753 | ₩115,443 | +4.18% | 33.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,364 | ₩112,093 | ₩108,019 | ₩110,873 | +0.46% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,903 | ₩110,552 | ₩108,434 | ₩109,265 | +0.33% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,619 | ₩112,253 | ₩107,456 | ₩108,609 | -1.82% | 35.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,503 | ₩112,160 | ₩108,274 | ₩111,624 | +0.11% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,413 | ₩111,242 | ₩108,622 | ₩109,922 | +0.47% | 75만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,709 | ₩113,406 | ₩108,649 | ₩109,426 | -2.91% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,114 | ₩112,950 | ₩110,672 | ₩112,387 | +1.15% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,091 | ₩110,806 | ₩106,813 | ₩110,525 | +1.31% | 82.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,552 | ₩111,965 | ₩107,818 | ₩108,046 | -2.27% | 39.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,101 | ₩111,825 | ₩109,868 | ₩111,222 | +0.11% | 23.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,386 | ₩110,109 | ₩107,885 | ₩109,734 | +0.32% | 137.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩110,820 | ₩111,583 | ₩109,118 | ₩109,359 | -1.32% | 32.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,934 | ₩111,007 | ₩106,103 | ₩110,846 | +3.66% | 71.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,786 | ₩108,166 | ₩104,950 | ₩107,202 | +0.39% | 277.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,716 | ₩108,903 | ₩105,218 | ₩106,130 | -2.38% | 41.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,183 | ₩110,565 | ₩106,183 | ₩109,681 | +3.29% | 46.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,476 | ₩108,863 | ₩102,525 | ₩107,630 | +4.01% | 44.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,515 | ₩105,533 | ₩99,235 | ₩103,677 | +3.15% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,627 | ₩103,369 | ₩99,141 | ₩99,322 | -2.27% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,101 | ₩104,504 | ₩98,813 | ₩99,309 | -3.68% | 42.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,431 | ₩107,202 | ₩101,332 | ₩101,627 | -0.78% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,702 | ₩110,096 | ₩102,847 | ₩103,691 | -4.61% | 67.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,739 | ₩112,253 | ₩109,533 | ₩111,691 | +0.86% | 77.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,815 | ₩110,806 | ₩109,131 | ₩110,712 | +0.82% | 43.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,367 | ₩112,535 | ₩108,220 | ₩111,570 | +2.96% | 72.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,463 | ₩107,456 | ₩103,329 | ₩107,295 | +3.70% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,744 | ₩105,513 | ₩103,235 | ₩104,160 | +0.40% | 31.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,386 | ₩103,101 | ₩101,051 | ₩103,061 | +1.65% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,096 | ₩102,914 | ₩101,426 | ₩102,833 | +0.72% | 39.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,738 | ₩102,016 | ₩99,738 | ₩101,694 | +1.96% | 105.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,545 | ₩99,144 | ₩97,942 | ₩99,121 | +0.58% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,553 | ₩98,973 | ₩97,473 | ₩98,907 | +1.39% | 28.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,016 | ₩102,016 | ₩96,414 | ₩97,674 | -4.26% | 400.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,461 | ₩101,413 | ₩99,872 | ₩100,890 | +0.43% | 26.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,429 | ₩100,863 | ₩99,128 | ₩100,515 | +1.09% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,460 | ₩100,126 | ₩97,460 | ₩100,113 | +2.72% | 21.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,577 | ₩99,952 | ₩95,751 | ₩97,647 | -1.94% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩100,434 | ₩101,438 | ₩99,496 | ₩100,368 | -0.07% | 19.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,274 | ₩100,433 | ₩98,881 | ₩99,965 | -0.31% | 27.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,038 | ₩101,440 | ₩99,724 | ₩100,126 | -0.90% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,300 | ₩100,890 | ₩98,948 | ₩99,979 | -0.32% | 85만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,656 | ₩99,443 | ₩96,491 | ₩99,228 | +2.66% | 67.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,835 | ₩98,036 | ₩95,811 | ₩95,932 | -1.94% | 7.2만 |
|---|