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 | ₩113,850 | ₩114,389 | ₩113,850 | ₩114,333 | +0.42% | 10.3만 |
| 2026.10.08 | ₩113,528 | ₩113,850 | ₩112,996 | ₩113,501 | -0.02% | 7.6만 |
| 2026.10.07 | ₩114,091 | ₩114,561 | ₩113,863 | ₩114,400 | +0.27% | 5.9만 |
| 2026.10.06 | ₩115,848 | ₩116,063 | ₩115,499 | ₩115,526 | -0.28% | 19.5만 |
| 2026.10.05 | ₩114,950 | ₩115,754 | ₩114,842 | ₩115,593 | +0.56% | 5.5만 |
| 2026.10.02 | ₩114,896 | ₩115,379 | ₩114,400 | ₩115,030 | +0.12% | 5.1만 |
| 2026.10.01 | ₩113,984 | ₩114,065 | ₩113,220 | ₩113,649 | -0.29% | 21.2만 |
| 2026.09.30 | ₩115,151 | ₩115,406 | ₩114,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,132 |
| -0.89% |
| 7.4만 |
| 2026.09.29 | ₩113,501 | ₩113,676 | ₩112,931 | ₩113,461 | -0.04% | 5.4만 |
|---|
| 2026.09.28 | ₩113,971 | ₩114,574 | ₩113,542 | ₩114,038 | +0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩114,628 | ₩114,990 | ₩114,185 | ₩114,896 | +0.23% | 8.3만 |
|---|
| 2026.09.24 | ₩113,180 | ₩113,488 | ₩112,583 | ₩113,166 | -0.01% | 7만 |
|---|
| 2026.09.23 | ₩114,829 | ₩114,829 | ₩113,830 | ₩113,984 | -0.74% | 6.6만 |
|---|
| 2026.09.22 | ₩115,647 | ₩116,291 | ₩115,466 | ₩116,143 | +0.43% | 7만 |
|---|
| 2026.09.21 | ₩115,111 | ₩115,513 | ₩114,883 | ₩115,339 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩114,145 | ₩114,467 | ₩113,576 | ₩114,333 | +0.16% | 8.3만 |
|---|
| 2026.09.17 | ₩115,593 | ₩115,768 | ₩115,151 | ₩115,191 | -0.35% | 6.6만 |
|---|
| 2026.09.16 | ₩114,842 | ₩115,446 | ₩113,273 | ₩113,957 | -0.77% | 7.6만 |
|---|
| 2026.09.15 | ₩114,373 | ₩114,440 | ₩113,984 | ₩114,252 | -0.11% | 5.3만 |
|---|
| 2026.09.14 | ₩114,816 | ₩115,593 | ₩114,534 | ₩115,137 | +0.28% | 6.5만 |
|---|
| 2026.09.11 | ₩115,888 | ₩116,130 | ₩115,721 | ₩115,754 | -0.12% | 4.5만 |
|---|
| 2026.09.10 | ₩114,494 | ₩114,722 | ₩113,863 | ₩114,065 | -0.37% | 4.7만 |
|---|
| 2026.09.09 | ₩115,969 | ₩116,016 | ₩115,057 | ₩115,057 | -0.79% | 8.4만 |
|---|
| 2026.09.08 | ₩116,827 | ₩116,973 | ₩116,170 | ₩116,183 | -0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩116,237 | ₩117,068 | ₩116,237 | ₩116,854 | +0.53% | 49.7만 |
|---|
| 2026.09.03 | ₩116,291 | ₩117,082 | ₩116,049 | ₩116,666 | +0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩114,051 | ₩114,862 | ₩114,051 | ₩114,842 | +0.69% | 4.9만 |
|---|
| 2026.09.01 | ₩114,226 | ₩114,935 | ₩113,756 | ₩114,024 | -0.18% | 7.4만 |
|---|
| 2026.08.31 | ₩115,271 | ₩115,271 | ₩114,494 | ₩114,775 | -0.43% | 26.1만 |
|---|
| 2026.08.28 | ₩115,365 | ₩115,674 | ₩114,373 | ₩114,614 | -0.65% | 51만 |
|---|
| 2026.08.27 | ₩114,574 | ₩114,769 | ₩114,125 | ₩114,655 | +0.07% | 6만 |
|---|
| 2026.08.26 | ₩114,708 | ₩114,936 | ₩114,293 | ₩114,386 | -0.28% | 7.1만 |
|---|
| 2026.08.25 | ₩114,708 | ₩114,963 | ₩114,326 | ₩114,896 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩114,051 | ₩114,091 | ₩113,635 | ₩113,890 | -0.14% | 10.5만 |
|---|
| 2026.08.21 | ₩114,333 | ₩114,494 | ₩114,024 | ₩114,199 | -0.12% | 6.9만 |
|---|
| 2026.08.20 | ₩113,220 | ₩113,756 | ₩113,019 | ₩113,166 | -0.05% | 5.1만 |
|---|
| 2026.08.19 | ₩114,118 | ₩114,272 | ₩113,280 | ₩113,582 | -0.47% | 6.5만 |
|---|
| 2026.08.18 | ₩114,923 | ₩115,037 | ₩113,622 | ₩113,635 | -1.12% | 8.6만 |
|---|
| 2026.08.17 | ₩116,090 | ₩116,402 | ₩115,821 | ₩116,076 | -0.01% | 9.4만 |
|---|
| 2026.08.14 | ₩116,237 | ₩116,519 | ₩115,915 | ₩115,982 | -0.22% | 4만 |
|---|
| 2026.08.13 | ₩116,076 | ₩116,747 | ₩116,069 | ₩116,237 | +0.14% | 5.2만 |
|---|
| 2026.08.12 | ₩116,237 | ₩116,465 | ₩115,821 | ₩115,969 | -0.23% | 8.9만 |
|---|
| 2026.08.11 | ₩115,191 | ₩115,419 | ₩114,735 | ₩114,842 | -0.30% | 5.3만 |
|---|
| 2026.08.10 | ₩115,030 | ₩115,111 | ₩114,601 | ₩114,614 | -0.36% | 5.1만 |
|---|
| 2026.08.07 | ₩115,473 | ₩115,674 | ₩115,112 | ₩115,526 | +0.05% | 7만 |
|---|
| 2026.08.06 | ₩113,944 | ₩114,668 | ₩113,810 | ₩113,850 | -0.08% | 5.8만 |
|---|
| 2026.08.05 | ₩114,655 | ₩114,856 | ₩113,877 | ₩113,877 | -0.68% | 8만 |
|---|
| 2026.08.04 | ₩112,241 | ₩113,528 | ₩112,181 | ₩113,394 | +1.03% | 5.8만 |
|---|
| 2026.08.03 | ₩110,886 | ₩111,517 | ₩110,833 | ₩111,423 | +0.48% | 6.9만 |
|---|
| 2026.07.31 | ₩111,114 | ₩111,356 | ₩109,934 | ₩110,954 | -0.14% | 10.7만 |
|---|
| 2026.07.30 | ₩109,666 | ₩112,174 | ₩109,586 | ₩112,026 | +2.15% | 5.2만 |
|---|
| 2026.07.29 | ₩108,929 | ₩110,256 | ₩108,097 | ₩108,406 | -0.48% | 12만 |
|---|
| 2026.07.28 | ₩108,446 | ₩109,438 | ₩108,446 | ₩109,090 | +0.59% | 9.2만 |
|---|
| 2026.07.27 | ₩110,444 | ₩110,726 | ₩109,390 | ₩109,975 | -0.42% | 5.1만 |
|---|
| 2026.07.24 | ₩109,398 | ₩110,028 | ₩109,237 | ₩109,344 | -0.05% | 5.1만 |
|---|
| 2026.07.23 | ₩109,197 | ₩109,639 | ₩108,526 | ₩108,821 | -0.34% | 3.7만 |
|---|
| 2026.07.22 | ₩110,109 | ₩110,591 | ₩110,109 | ₩110,256 | +0.13% | 6만 |
|---|
| 2026.07.21 | ₩109,827 | ₩110,632 | ₩109,438 | ₩110,457 | +0.57% | 5.1만 |
|---|
| 2026.07.20 | ₩108,982 | ₩109,183 | ₩108,513 | ₩108,580 | -0.37% | 4.6만 |
|---|
| 2026.07.17 | ₩107,534 | ₩108,835 | ₩107,534 | ₩108,687 | +1.07% | 8.7만 |
|---|
| 2026.07.16 | ₩110,122 | ₩110,471 | ₩109,686 | ₩110,042 | -0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩111,450 | ₩111,664 | ₩110,638 | ₩111,329 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩111,691 | ₩112,335 | ₩111,181 | ₩111,383 | -0.28% | 8.4만 |
|---|
| 2026.07.13 | ₩110,699 | ₩110,719 | ₩109,814 | ₩110,028 | -0.61% | 7.6만 |
|---|
| 2026.07.10 | ₩111,342 | ₩111,958 | ₩110,752 | ₩111,704 | +0.33% | 12.2만 |
|---|
| 2026.07.09 | ₩109,988 | ₩110,685 | ₩109,988 | ₩110,551 | +0.51% | 10.2만 |
|---|
| 2026.07.08 | ₩108,701 | ₩109,747 | ₩108,352 | ₩109,693 | +0.91% | 11만 |
|---|
| 2026.07.07 | ₩111,047 | ₩111,235 | ₩109,975 | ₩110,189 | -0.77% | 7.3만 |
|---|
| 2026.07.06 | ₩111,584 | ₩112,241 | ₩111,537 | ₩112,147 | +0.50% | 11.9만 |
|---|
| 2026.07.02 | ₩110,605 | ₩111,322 | ₩109,318 | ₩110,001 | -0.55% | 55.6만 |
|---|
| 2026.07.01 | ₩109,613 | ₩110,203 | ₩109,586 | ₩109,680 | +0.06% | 10.7만 |
|---|
| 2026.06.30 | ₩109,398 | ₩110,015 | ₩109,197 | ₩109,867 | +0.43% | 4.5만 |
|---|
| 2026.06.29 | ₩109,492 | ₩109,921 | ₩108,701 | ₩109,787 | +0.27% | 4.3만 |
|---|
| 2026.06.26 | ₩109,250 | ₩110,001 | ₩109,103 | ₩109,505 | +0.23% | 6.4만 |
|---|
| 2026.06.25 | ₩110,363 | ₩110,363 | ₩109,592 | ₩109,760 | -0.55% | 4.4만 |
|---|
| 2026.06.24 | ₩109,143 | ₩109,545 | ₩108,727 | ₩109,103 | -0.04% | 8.3만 |
|---|
| 2026.06.23 | ₩109,063 | ₩109,894 | ₩109,063 | ₩109,197 | +0.12% | 9만 |
|---|
| 2026.06.22 | ₩112,791 | ₩113,488 | ₩112,750 | ₩112,885 | +0.08% | 4.7만 |
|---|
| 2026.06.18 | ₩112,750 | ₩113,032 | ₩112,160 | ₩112,469 | -0.25% | 6.5만 |
|---|
| 2026.06.17 | ₩112,174 | ₩112,871 | ₩111,021 | ₩111,168 | -0.90% | 11.6만 |
|---|
| 2026.06.16 | ₩111,517 | ₩111,892 | ₩111,249 | ₩111,383 | -0.12% | 5.9만 |
|---|
| 2026.06.15 | ₩111,195 | ₩111,262 | ₩110,752 | ₩110,900 | -0.27% | 7.2만 |
|---|
| 2026.06.12 | ₩110,203 | ₩110,886 | ₩109,988 | ₩110,605 | +0.37% | 5.9만 |
|---|
| 2026.06.11 | ₩107,695 | ₩110,055 | ₩107,510 | ₩110,001 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩107,574 | ₩108,325 | ₩106,890 | ₩106,957 | -0.57% | 11.7만 |
|---|
| 2026.06.09 | ₩109,639 | ₩110,216 | ₩107,212 | ₩108,526 | -1.02% | 30.8만 |
|---|
| 2026.06.08 | ₩109,170 | ₩109,371 | ₩108,808 | ₩108,862 | -0.28% | 28.7만 |
|---|
| 2026.06.05 | ₩110,524 | ₩110,524 | ₩107,896 | ₩108,124 | -2.17% | 8.4만 |
|---|
| 2026.06.04 | ₩111,584 | ₩111,879 | ₩111,302 | ₩111,865 | +0.25% | 4.9만 |
|---|
| 2026.06.03 | ₩111,919 | ₩112,046 | ₩111,557 | ₩111,651 | -0.24% | 9.4만 |
|---|
| 2026.06.02 | ₩111,007 | ₩111,879 | ₩111,007 | ₩111,772 | +0.69% | 10.1만 |
|---|
| 2026.06.01 | ₩110,632 | ₩111,436 | ₩110,384 | ₩111,074 | +0.40% | 6.9만 |
|---|
| 2026.05.29 | ₩111,249 | ₩111,906 | ₩111,088 | ₩111,302 | +0.05% | 7.9만 |
|---|
| 2026.05.28 | ₩110,028 | ₩111,181 | ₩109,948 | ₩110,860 | +0.76% | 7.2만 |
|---|
| 2026.05.27 | ₩110,591 | ₩110,632 | ₩110,262 | ₩110,471 | -0.11% | 5만 |
|---|
| 2026.05.26 | ₩111,181 | ₩111,416 | ₩110,886 | ₩111,101 | -0.07% | 3.4만 |
|---|
| 2026.05.22 | ₩109,800 | ₩110,189 | ₩109,586 | ₩109,814 | +0.01% | 2.3만 |
|---|
| 2026.05.21 | ₩108,473 | ₩110,095 | ₩108,419 | ₩109,800 | +1.22% | 8.7만 |
|---|
| 2026.05.20 | ₩107,963 | ₩109,747 | ₩107,963 | ₩109,706 | +1.61% | 8.6만 |
|---|
| 2026.05.19 | ₩108,325 | ₩109,318 | ₩108,158 | ₩108,727 | +0.37% | 109.3만 |
|---|
| 2026.05.18 | ₩109,465 | ₩109,733 | ₩108,701 | ₩109,465 | 0.00% | 9만 |
|---|
| 2026.05.15 | ₩109,653 | ₩109,800 | ₩109,197 | ₩109,438 | -0.20% | 7.9만 |
|---|
| 2026.05.14 | ₩111,034 | ₩111,155 | ₩110,793 | ₩110,819 | -0.19% | 6.5만 |
|---|
| 2026.05.13 | ₩110,913 | ₩111,664 | ₩110,766 | ₩111,503 | +0.53% | 6.4만 |
|---|
| 2026.05.12 | ₩110,632 | ₩110,813 | ₩109,867 | ₩110,699 | +0.06% | 7.9만 |
|---|
| 2026.05.11 | ₩110,900 | ₩111,329 | ₩110,900 | ₩110,980 | +0.07% | 3.6만 |
|---|
| 2026.05.08 | ₩110,940 | ₩111,088 | ₩110,545 | ₩110,927 | -0.01% | 5.3만 |
|---|
| 2026.05.07 | ₩110,967 | ₩110,967 | ₩109,693 | ₩109,787 | -1.06% | 3.8만 |
|---|
| 2026.05.06 | ₩110,229 | ₩110,833 | ₩110,138 | ₩110,712 | +0.44% | 11.1만 |
|---|
| 2026.05.05 | ₩107,306 | ₩107,789 | ₩106,971 | ₩107,775 | +0.44% | 44만 |
|---|
| 2026.05.04 | ₩107,011 | ₩107,598 | ₩106,180 | ₩106,716 | -0.28% | 7만 |
|---|
| 2026.05.01 | ₩107,226 | ₩107,909 | ₩107,078 | ₩107,279 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩107,145 | ₩108,245 | ₩106,783 | ₩107,950 | +0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩105,925 | ₩105,925 | ₩105,026 | ₩105,321 | -0.57% | 8.4만 |
|---|
| 2026.04.28 | ₩106,609 | ₩106,783 | ₩105,978 | ₩106,233 | -0.35% | 251.7만 |
|---|
| 2026.04.27 | ₩106,863 | ₩107,132 | ₩106,341 | ₩106,488 | -0.35% | 4.7만 |
|---|
| 2026.04.24 | ₩105,818 | ₩106,441 | ₩105,643 | ₩106,206 | +0.37% | 6.4만 |
|---|
| 2026.04.23 | ₩106,528 | ₩106,904 | ₩105,295 | ₩106,126 | -0.38% | 5.5만 |
|---|
| 2026.04.22 | ₩106,863 | ₩107,051 | ₩106,609 | ₩107,024 | +0.15% | 7.4만 |
|---|
| 2026.04.21 | ₩107,614 | ₩107,990 | ₩106,320 | ₩106,408 | -1.12% | 14.8만 |
|---|
| 2026.04.20 | ₩108,795 | ₩108,982 | ₩108,245 | ₩108,795 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩109,613 | ₩110,645 | ₩109,505 | ₩109,760 | +0.13% | 22.3만 |
|---|
| 2026.04.16 | ₩108,955 | ₩108,955 | ₩108,325 | ₩108,647 | -0.28% | 4.9만 |
|---|
| 2026.04.15 | ₩108,258 | ₩108,781 | ₩108,070 | ₩108,701 | +0.41% | 6.9만 |
|---|
| 2026.04.14 | ₩108,124 | ₩109,076 | ₩108,124 | ₩108,821 | +0.64% | 6.1만 |
|---|
| 2026.04.13 | ₩106,260 | ₩108,017 | ₩106,260 | ₩107,950 | +1.59% | 6.1만 |
|---|
| 2026.04.10 | ₩107,789 | ₩107,983 | ₩107,287 | ₩107,708 | -0.07% | 3.9만 |
|---|
| 2026.04.09 | ₩106,756 | ₩108,137 | ₩106,327 | ₩107,668 | +0.85% | 4.6만 |
|---|
| 2026.04.08 | ₩108,942 | ₩108,942 | ₩107,916 | ₩108,459 | -0.44% | 8만 |
|---|
| 2026.04.07 | ₩103,618 | ₩104,262 | ₩102,599 | ₩104,141 | +0.50% | 22.6만 |
|---|
| 2026.04.06 | ₩103,551 | ₩104,309 | ₩103,551 | ₩104,168 | +0.60% | 5.7만 |
|---|
| 2026.04.02 | ₩102,049 | ₩104,195 | ₩101,957 | ₩103,752 | +1.67% | 6.8만 |
|---|
| 2026.04.01 | ₩104,705 | ₩105,610 | ₩104,517 | ₩104,825 | +0.12% | 13.5만 |
|---|
| 2026.03.31 | ₩100,507 | ₩102,653 | ₩100,118 | ₩102,599 | +2.08% | 14.4만 |
|---|
| 2026.03.30 | ₩100,588 | ₩100,802 | ₩99,307 | ₩99,582 | -1.00% | 14.6만 |
|---|
| 2026.03.27 | ₩100,132 | ₩100,373 | ₩99,213 | ₩99,394 | -0.74% | 4.6만 |
|---|
| 2026.03.26 | ₩101,607 | ₩102,291 | ₩100,400 | ₩100,574 | -1.02% | 12.7만 |
|---|
| 2026.03.25 | ₩103,189 | ₩103,444 | ₩102,559 | ₩102,894 | -0.29% | 9.1만 |
|---|
| 2026.03.24 | ₩100,695 | ₩101,996 | ₩100,574 | ₩101,298 | +0.60% | 6.6만 |
|---|
| 2026.03.23 | ₩101,701 | ₩103,015 | ₩101,245 | ₩101,902 | +0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩102,090 | ₩102,090 | ₩98,885 | ₩99,381 | -2.65% | 4.9만 |
|---|
| 2026.03.19 | ₩100,641 | ₩102,961 | ₩100,588 | ₩102,599 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩103,337 | ₩103,739 | ₩102,485 | ₩102,639 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩104,182 | ₩104,580 | ₩103,719 | ₩103,940 | -0.23% | 7.9만 |
|---|
| 2026.03.16 | ₩103,176 | ₩103,954 | ₩103,109 | ₩103,954 | +0.75% | 8.2만 |
|---|
| 2026.03.13 | ₩103,015 | ₩103,397 | ₩101,674 | ₩101,701 | -1.28% | 7.4만 |
|---|
| 2026.03.12 | ₩103,699 | ₩103,766 | ₩102,398 | ₩102,867 | -0.80% | 6.6만 |
|---|
| 2026.03.11 | ₩104,517 | ₩105,308 | ₩104,043 | ₩104,825 | +0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩105,308 | ₩107,279 | ₩105,006 | ₩105,469 | +0.15% | 4.8만 |
|---|
| 2026.03.09 | ₩102,505 | ₩104,651 | ₩101,406 | ₩104,503 | +1.95% | 6.5만 |
|---|
| 2026.03.06 | ₩103,068 | ₩104,222 | ₩102,921 | ₩103,766 | +0.68% | 11.2만 |
|---|
| 2026.03.05 | ₩105,442 | ₩105,831 | ₩103,819 | ₩104,865 | -0.55% | 5.4만 |
|---|
| 2026.03.04 | ₩106,461 | ₩107,722 | ₩106,045 | ₩107,682 | +1.15% | 10.2만 |
|---|
| 2026.03.03 | ₩104,155 | ₩106,582 | ₩103,256 | ₩106,059 | +1.83% | 19.5만 |
|---|
| 2026.03.02 | ₩108,781 | ₩110,176 | ₩108,781 | ₩109,827 | +0.96% | 21.5만 |
|---|
| 2026.02.27 | ₩112,053 | ₩112,335 | ₩111,731 | ₩111,772 | -0.25% | 36.6만 |
|---|
| 2026.02.26 | ₩111,758 | ₩111,959 | ₩111,141 | ₩111,825 | +0.06% | 8.9만 |
|---|
| 2026.02.25 | ₩111,329 | ₩112,013 | ₩111,195 | ₩111,825 | +0.45% | 17.6만 |
|---|
| 2026.02.24 | ₩109,666 | ₩110,752 | ₩109,613 | ₩110,538 | +0.79% | 5.4만 |
|---|
| 2026.02.23 | ₩110,819 | ₩111,208 | ₩110,243 | ₩110,498 | -0.29% | 8.7만 |
|---|
| 2026.02.20 | ₩109,425 | ₩110,846 | ₩109,425 | ₩110,793 | +1.25% | 7.9만 |
|---|
| 2026.02.19 | ₩109,747 | ₩110,243 | ₩109,559 | ₩110,136 | +0.35% | 13.7만 |
|---|
| 2026.02.18 | ₩110,296 | ₩110,886 | ₩109,975 | ₩110,216 | -0.07% | 10.9만 |
|---|
| 2026.02.17 | ₩109,894 | ₩110,739 | ₩109,210 | ₩110,524 | +0.57% | 10.9만 |
|---|
| 2026.02.13 | ₩111,235 | ₩111,785 | ₩110,551 | ₩111,651 | +0.37% | 8.1만 |
|---|
| 2026.02.12 | ₩112,415 | ₩112,616 | ₩111,316 | ₩111,503 | -0.81% | 32.2만 |
|---|
| 2026.02.11 | ₩112,026 | ₩112,536 | ₩111,430 | ₩112,281 | +0.23% | 13.2만 |
|---|
| 2026.02.10 | ₩110,967 | ₩111,356 | ₩110,829 | ₩110,967 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩108,446 | ₩109,773 | ₩108,298 | ₩109,639 | +1.10% | 10.7만 |
|---|
| 2026.02.06 | ₩106,421 | ₩107,534 | ₩106,421 | ₩107,373 | +0.89% | 5.5만 |
|---|
| 2026.02.05 | ₩104,812 | ₩105,268 | ₩104,451 | ₩104,530 | -0.27% | 7.2만 |
|---|
| 2026.02.04 | ₩106,394 | ₩106,770 | ₩105,549 | ₩105,992 | -0.38% | 8.8만 |
|---|
| 2026.02.03 | ₩104,772 | ₩105,281 | ₩104,222 | ₩105,214 | +0.42% | 10.5만 |
|---|
| 2026.02.02 | ₩103,538 | ₩104,356 | ₩103,404 | ₩104,275 | +0.71% | 10.6만 |
|---|
| 2026.01.30 | ₩104,678 | ₩104,691 | ₩103,755 | ₩104,235 | -0.42% | 4.7만 |
|---|
| 2026.01.29 | ₩105,442 | ₩105,590 | ₩103,819 | ₩105,227 | -0.20% | 5.6만 |
|---|
| 2026.01.28 | ₩104,262 | ₩104,342 | ₩103,766 | ₩104,222 | -0.04% | 8.9만 |
|---|
| 2026.01.27 | ₩104,356 | ₩105,053 | ₩104,356 | ₩104,973 | +0.59% | 6.7만 |
|---|
| 2026.01.26 | ₩103,819 | ₩103,967 | ₩103,310 | ₩103,377 | -0.43% | 5.7만 |
|---|
| 2026.01.23 | ₩102,264 | ₩103,176 | ₩102,190 | ₩103,136 | +0.85% | 6.5만 |
|---|
| 2026.01.22 | ₩102,854 | ₩103,136 | ₩102,639 | ₩102,921 | +0.07% | 7.5만 |
|---|
| 2026.01.21 | ₩101,848 | ₩102,626 | ₩101,607 | ₩102,385 | +0.53% | 9.5만 |
|---|
| 2026.01.20 | ₩101,459 | ₩101,955 | ₩101,124 | ₩101,245 | -0.21% | 8.2만 |
|---|
| 2026.01.16 | ₩102,827 | ₩102,988 | ₩102,626 | ₩102,908 | +0.08% | 5만 |
|---|
| 2026.01.15 | ₩102,948 | ₩102,975 | ₩102,613 | ₩102,693 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩102,264 | ₩102,452 | ₩102,009 | ₩102,210 | -0.05% | 6.7만 |
|---|
| 2026.01.13 | ₩102,143 | ₩102,143 | ₩101,500 | ₩101,714 | -0.42% | 13만 |
|---|
| 2026.01.12 | ₩102,170 | ₩102,572 | ₩102,170 | ₩102,492 | +0.31% | 6.6만 |
|---|
| 2026.01.09 | ₩101,312 | ₩102,090 | ₩101,312 | ₩101,768 | +0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩100,212 | ₩100,514 | ₩100,132 | ₩100,440 | +0.23% | 10.5만 |
|---|
| 2026.01.07 | ₩100,775 | ₩100,775 | ₩100,279 | ₩100,360 | -0.41% | 44.5만 |
|---|
| 2026.01.06 | ₩100,695 | ₩100,963 | ₩100,547 | ₩100,668 | -0.03% | 40.2만 |
|---|
| 2026.01.05 | ₩99,810 | ₩100,762 | ₩99,810 | ₩100,722 | +0.91% | 5.4만 |
|---|
| 2026.01.02 | ₩99,099 | ₩99,216 | ₩98,402 | ₩99,193 | +0.09% | 55.5만 |
|---|
| 2025.12.31 | ₩98,335 | ₩98,455 | ₩98,013 | ₩98,174 | -0.16% | 13.3만 |
|---|
| 2025.12.30 | ₩98,898 | ₩98,965 | ₩98,650 | ₩98,683 | -0.22% | 11.4만 |
|---|
| 2025.12.29 | ₩98,616 | ₩98,898 | ₩98,563 | ₩98,804 | +0.19% | 5.6만 |
|---|
| 2025.12.26 | ₩98,925 | ₩98,980 | ₩98,697 | ₩98,978 | +0.05% | 3.6만 |
|---|
| 2025.12.24 | ₩98,616 | ₩98,978 | ₩98,590 | ₩98,885 | +0.27% | 11.3만 |
|---|
| 2025.12.23 | ₩98,858 | ₩99,044 | ₩98,737 | ₩98,952 | +0.09% | 6.2만 |
|---|
| 2025.12.22 | ₩97,624 | ₩98,041 | ₩97,544 | ₩97,973 | +0.36% | 6.9만 |
|---|
| 2025.12.19 | ₩97,557 | ₩97,983 | ₩97,557 | ₩97,745 | +0.19% | 9만 |
|---|
| 2025.12.18 | ₩97,477 | ₩97,705 | ₩96,927 | ₩97,182 | -0.30% | 14.6만 |
|---|
| 2025.12.17 | ₩97,289 | ₩97,469 | ₩96,484 | ₩96,524 | -0.79% | 9.9만 |
|---|
| 2025.12.16 | ₩97,906 | ₩98,107 | ₩97,436 | ₩97,785 | -0.12% | 363.2만 |
|---|
| 2025.12.15 | ₩102,090 | ₩102,090 | ₩101,439 | ₩101,553 | -0.53% | 4만 |
|---|
| 2025.12.12 | ₩101,486 | ₩101,486 | ₩100,537 | ₩100,963 | -0.52% | 4.3만 |
|---|
| 2025.12.11 | ₩100,936 | ₩101,479 | ₩100,936 | ₩101,191 | +0.25% | 8.3만 |
|---|
| 2025.12.10 | ₩100,118 | ₩101,211 | ₩100,089 | ₩101,084 | +0.96% | 5.2만 |
|---|
| 2025.12.09 | ₩100,212 | ₩100,601 | ₩100,132 | ₩100,279 | +0.07% | 3.3만 |
|---|
| 2025.12.08 | ₩100,534 | ₩100,534 | ₩99,944 | ₩100,078 | -0.45% | 5.3만 |
|---|
| 2025.12.05 | ₩100,695 | ₩100,869 | ₩100,399 | ₩100,588 | -0.11% | 7만 |
|---|
| 2025.12.04 | ₩100,936 | ₩100,936 | ₩100,380 | ₩100,534 | -0.40% | 3.3만 |
|---|
| 2025.12.03 | ₩99,314 | ₩99,877 | ₩99,287 | ₩99,810 | +0.50% | 4.8만 |
|---|
| 2025.12.02 | ₩99,595 | ₩99,636 | ₩99,200 | ₩99,542 | -0.05% | 20.8만 |
|---|
| 2025.12.01 | ₩99,501 | ₩99,940 | ₩99,424 | ₩99,475 | -0.03% | 50.2만 |
|---|
| 2025.11.28 | ₩99,904 | ₩100,185 | ₩99,783 | ₩100,185 | +0.28% | 2.8만 |
|---|
| 2025.11.26 | ₩99,287 | ₩100,199 | ₩99,287 | ₩100,024 | +0.74% | 7만 |
|---|
| 2025.11.25 | ₩98,040 | ₩98,858 | ₩97,844 | ₩98,737 | +0.71% | 6.6만 |
|---|
| 2025.11.24 | ₩97,530 | ₩98,449 | ₩97,530 | ₩98,348 | +0.84% | 5.3만 |
|---|
| 2025.11.21 | ₩97,021 | ₩97,892 | ₩96,699 | ₩97,718 | +0.72% | 6.1만 |
|---|
| 2025.11.20 | ₩97,798 | ₩97,932 | ₩95,820 | ₩95,881 | -1.96% | 7.2만 |
|---|
| 2025.11.19 | ₩97,208 | ₩97,694 | ₩96,853 | ₩97,222 | +0.01% | 6.5만 |
|---|
| 2025.11.18 | ₩97,396 | ₩97,745 | ₩96,862 | ₩97,423 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩99,649 | ₩100,024 | ₩98,764 | ₩99,059 | -0.59% | 7.7만 |
|---|
| 2025.11.14 | ₩100,051 | ₩100,708 | ₩100,051 | ₩100,440 | +0.39% | 4.7만 |
|---|
| 2025.11.13 | ₩100,869 | ₩100,869 | ₩99,569 | ₩99,649 | -1.21% | 4.5만 |
|---|
| 2025.11.12 | ₩101,164 | ₩101,512 | ₩101,137 | ₩101,312 | +0.15% | 3.2만 |
|---|
| 2025.11.11 | ₩100,708 | ₩100,977 | ₩100,483 | ₩100,842 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩100,507 | ₩100,922 | ₩100,132 | ₩100,816 | +0.31% | 4.5만 |
|---|
| 2025.11.07 | ₩99,434 | ₩100,038 | ₩98,953 | ₩100,038 | +0.61% | 4.3만 |
|---|
| 2025.11.06 | ₩100,159 | ₩100,226 | ₩99,555 | ₩99,837 | -0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩99,354 | ₩99,944 | ₩99,300 | ₩99,770 | +0.42% | 6.5만 |
|---|
| 2025.11.04 | ₩99,595 | ₩100,051 | ₩99,481 | ₩99,542 | -0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩100,346 | ₩100,506 | ₩100,027 | ₩100,480 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,387 | ₩100,534 | ₩99,931 | ₩100,199 | -0.19% | 6.9만 |
|---|
| 2025.10.30 | ₩99,971 | ₩100,534 | ₩99,971 | ₩100,132 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩100,802 | ₩100,936 | ₩99,796 | ₩100,373 | -0.43% | 11.1만 |
|---|
| 2025.10.28 | ₩101,151 | ₩101,513 | ₩100,950 | ₩101,379 | +0.23% | 4.3만 |
|---|
| 2025.10.27 | ₩101,111 | ₩101,191 | ₩100,923 | ₩101,191 | +0.08% | 7.6만 |
|---|
| 2025.10.24 | ₩100,078 | ₩100,227 | ₩99,931 | ₩100,051 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩99,622 | ₩99,983 | ₩99,522 | ₩99,783 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩99,703 | ₩99,796 | ₩99,020 | ₩99,448 | -0.26% | 3.8만 |
|---|
| 2025.10.21 | ₩100,078 | ₩100,159 | ₩99,662 | ₩99,837 | -0.24% | 63.3만 |
|---|
| 2025.10.20 | ₩100,373 | ₩100,963 | ₩100,373 | ₩100,789 | +0.41% | 7.4만 |
|---|
| 2025.10.17 | ₩98,938 | ₩99,371 | ₩98,858 | ₩99,300 | +0.37% | 4.8만 |
|---|
| 2025.10.16 | ₩99,394 | ₩99,515 | ₩98,670 | ₩99,032 | -0.36% | 48.7만 |
|---|
| 2025.10.15 | ₩98,777 | ₩99,092 | ₩98,402 | ₩98,777 | 0.00% | 6.2만 |
|---|
| 2025.10.14 | ₩96,712 | ₩98,123 | ₩96,561 | ₩97,705 | +1.03% | 3.6만 |
|---|
| 2025.10.13 | ₩96,726 | ₩97,219 | ₩96,605 | ₩97,047 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩97,906 | ₩98,107 | ₩95,881 | ₩96,001 | -1.94% | 7.2만 |
|---|