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 | ₩113,849 | ₩114,388 | ₩113,849 | ₩114,332 | +0.42% | 10.3만 |
| 2026.10.08 | ₩113,527 | ₩113,849 | ₩112,995 | ₩113,501 | -0.02% | 7.6만 |
| 2026.10.07 | ₩114,091 | ₩114,560 | ₩113,863 | ₩114,399 | +0.27% | 5.9만 |
| 2026.10.06 | ₩115,847 | ₩116,062 | ₩115,499 | ₩115,525 | -0.28% | 19.5만 |
| 2026.10.05 | ₩114,949 | ₩115,753 | ₩114,842 | ₩115,592 | +0.56% | 5.5만 |
| 2026.10.02 | ₩114,895 | ₩115,378 | ₩114,399 | ₩115,029 | +0.12% | 5.1만 |
| 2026.10.01 | ₩113,983 | ₩114,064 | ₩113,219 | ₩113,648 | -0.29% | 21.2만 |
| 2026.09.30 | ₩115,150 | ₩115,405 | ₩114,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,131 |
| -0.89% |
| 7.4만 |
| 2026.09.29 | ₩113,501 | ₩113,675 | ₩112,931 | ₩113,460 | -0.04% | 5.4만 |
|---|
| 2026.09.28 | ₩113,970 | ₩114,573 | ₩113,541 | ₩114,037 | +0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩114,627 | ₩114,989 | ₩114,184 | ₩114,895 | +0.23% | 8.3만 |
|---|
| 2026.09.24 | ₩113,179 | ₩113,487 | ₩112,582 | ₩113,165 | -0.01% | 7만 |
|---|
| 2026.09.23 | ₩114,828 | ₩114,828 | ₩113,829 | ₩113,983 | -0.74% | 6.6만 |
|---|
| 2026.09.22 | ₩115,646 | ₩116,290 | ₩115,465 | ₩116,142 | +0.43% | 7만 |
|---|
| 2026.09.21 | ₩115,110 | ₩115,512 | ₩114,882 | ₩115,338 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩114,144 | ₩114,466 | ₩113,576 | ₩114,332 | +0.16% | 8.3만 |
|---|
| 2026.09.17 | ₩115,592 | ₩115,767 | ₩115,150 | ₩115,190 | -0.35% | 6.6만 |
|---|
| 2026.09.16 | ₩114,842 | ₩115,445 | ₩113,273 | ₩113,956 | -0.77% | 7.6만 |
|---|
| 2026.09.15 | ₩114,372 | ₩114,439 | ₩113,983 | ₩114,251 | -0.11% | 5.3만 |
|---|
| 2026.09.14 | ₩114,815 | ₩115,592 | ₩114,533 | ₩115,137 | +0.28% | 6.5만 |
|---|
| 2026.09.11 | ₩115,887 | ₩116,129 | ₩115,720 | ₩115,753 | -0.12% | 4.5만 |
|---|
| 2026.09.10 | ₩114,493 | ₩114,721 | ₩113,863 | ₩114,064 | -0.37% | 4.7만 |
|---|
| 2026.09.09 | ₩115,968 | ₩116,015 | ₩115,056 | ₩115,056 | -0.79% | 8.4만 |
|---|
| 2026.09.08 | ₩116,826 | ₩116,972 | ₩116,169 | ₩116,183 | -0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩116,236 | ₩117,068 | ₩116,236 | ₩116,853 | +0.53% | 49.7만 |
|---|
| 2026.09.03 | ₩116,290 | ₩117,081 | ₩116,048 | ₩116,665 | +0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩114,050 | ₩114,862 | ₩114,050 | ₩114,842 | +0.69% | 4.9만 |
|---|
| 2026.09.01 | ₩114,225 | ₩114,934 | ₩113,755 | ₩114,024 | -0.18% | 7.4만 |
|---|
| 2026.08.31 | ₩115,271 | ₩115,271 | ₩114,493 | ₩114,774 | -0.43% | 26.1만 |
|---|
| 2026.08.28 | ₩115,365 | ₩115,673 | ₩114,372 | ₩114,614 | -0.65% | 51만 |
|---|
| 2026.08.27 | ₩114,573 | ₩114,768 | ₩114,124 | ₩114,654 | +0.07% | 6만 |
|---|
| 2026.08.26 | ₩114,707 | ₩114,935 | ₩114,292 | ₩114,386 | -0.28% | 7.1만 |
|---|
| 2026.08.25 | ₩114,707 | ₩114,962 | ₩114,325 | ₩114,895 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩114,050 | ₩114,091 | ₩113,635 | ₩113,889 | -0.14% | 10.5만 |
|---|
| 2026.08.21 | ₩114,332 | ₩114,493 | ₩114,024 | ₩114,198 | -0.12% | 6.9만 |
|---|
| 2026.08.20 | ₩113,219 | ₩113,755 | ₩113,018 | ₩113,165 | -0.05% | 5.1만 |
|---|
| 2026.08.19 | ₩114,117 | ₩114,272 | ₩113,279 | ₩113,581 | -0.47% | 6.5만 |
|---|
| 2026.08.18 | ₩114,922 | ₩115,036 | ₩113,621 | ₩113,635 | -1.12% | 8.6만 |
|---|
| 2026.08.17 | ₩116,089 | ₩116,401 | ₩115,820 | ₩116,075 | -0.01% | 9.4만 |
|---|
| 2026.08.14 | ₩116,236 | ₩116,518 | ₩115,914 | ₩115,981 | -0.22% | 4만 |
|---|
| 2026.08.13 | ₩116,075 | ₩116,746 | ₩116,069 | ₩116,236 | +0.14% | 5.2만 |
|---|
| 2026.08.12 | ₩116,236 | ₩116,464 | ₩115,820 | ₩115,968 | -0.23% | 8.9만 |
|---|
| 2026.08.11 | ₩115,190 | ₩115,418 | ₩114,734 | ₩114,842 | -0.30% | 5.3만 |
|---|
| 2026.08.10 | ₩115,029 | ₩115,110 | ₩114,600 | ₩114,614 | -0.36% | 5.1만 |
|---|
| 2026.08.07 | ₩115,472 | ₩115,673 | ₩115,111 | ₩115,525 | +0.05% | 7만 |
|---|
| 2026.08.06 | ₩113,943 | ₩114,667 | ₩113,809 | ₩113,849 | -0.08% | 5.8만 |
|---|
| 2026.08.05 | ₩114,654 | ₩114,855 | ₩113,876 | ₩113,876 | -0.68% | 8만 |
|---|
| 2026.08.04 | ₩112,240 | ₩113,527 | ₩112,180 | ₩113,393 | +1.03% | 5.8만 |
|---|
| 2026.08.03 | ₩110,886 | ₩111,516 | ₩110,832 | ₩111,422 | +0.48% | 6.9만 |
|---|
| 2026.07.31 | ₩111,114 | ₩111,355 | ₩109,934 | ₩110,953 | -0.14% | 10.7만 |
|---|
| 2026.07.30 | ₩109,665 | ₩112,173 | ₩109,585 | ₩112,025 | +2.15% | 5.2만 |
|---|
| 2026.07.29 | ₩108,928 | ₩110,255 | ₩108,096 | ₩108,405 | -0.48% | 12만 |
|---|
| 2026.07.28 | ₩108,445 | ₩109,437 | ₩108,445 | ₩109,089 | +0.59% | 9.2만 |
|---|
| 2026.07.27 | ₩110,443 | ₩110,725 | ₩109,389 | ₩109,974 | -0.42% | 5.1만 |
|---|
| 2026.07.24 | ₩109,397 | ₩110,027 | ₩109,236 | ₩109,344 | -0.05% | 5.1만 |
|---|
| 2026.07.23 | ₩109,196 | ₩109,639 | ₩108,526 | ₩108,821 | -0.34% | 3.7만 |
|---|
| 2026.07.22 | ₩110,108 | ₩110,591 | ₩110,108 | ₩110,255 | +0.13% | 6만 |
|---|
| 2026.07.21 | ₩109,826 | ₩110,631 | ₩109,437 | ₩110,457 | +0.57% | 5.1만 |
|---|
| 2026.07.20 | ₩108,981 | ₩109,183 | ₩108,512 | ₩108,579 | -0.37% | 4.6만 |
|---|
| 2026.07.17 | ₩107,533 | ₩108,834 | ₩107,533 | ₩108,686 | +1.07% | 8.7만 |
|---|
| 2026.07.16 | ₩110,121 | ₩110,470 | ₩109,685 | ₩110,041 | -0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩111,449 | ₩111,663 | ₩110,638 | ₩111,328 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩111,690 | ₩112,334 | ₩111,181 | ₩111,382 | -0.28% | 8.4만 |
|---|
| 2026.07.13 | ₩110,698 | ₩110,718 | ₩109,813 | ₩110,027 | -0.61% | 7.6만 |
|---|
| 2026.07.10 | ₩111,342 | ₩111,957 | ₩110,752 | ₩111,704 | +0.33% | 12.2만 |
|---|
| 2026.07.09 | ₩109,987 | ₩110,684 | ₩109,987 | ₩110,550 | +0.51% | 10.2만 |
|---|
| 2026.07.08 | ₩108,700 | ₩109,746 | ₩108,351 | ₩109,692 | +0.91% | 11만 |
|---|
| 2026.07.07 | ₩111,047 | ₩111,234 | ₩109,974 | ₩110,188 | -0.77% | 7.3만 |
|---|
| 2026.07.06 | ₩111,583 | ₩112,240 | ₩111,536 | ₩112,146 | +0.50% | 11.9만 |
|---|
| 2026.07.02 | ₩110,604 | ₩111,321 | ₩109,317 | ₩110,001 | -0.55% | 55.6만 |
|---|
| 2026.07.01 | ₩109,612 | ₩110,202 | ₩109,585 | ₩109,679 | +0.06% | 10.7만 |
|---|
| 2026.06.30 | ₩109,397 | ₩110,014 | ₩109,196 | ₩109,866 | +0.43% | 4.5만 |
|---|
| 2026.06.29 | ₩109,491 | ₩109,920 | ₩108,700 | ₩109,786 | +0.27% | 4.3만 |
|---|
| 2026.06.26 | ₩109,250 | ₩110,001 | ₩109,102 | ₩109,504 | +0.23% | 6.4만 |
|---|
| 2026.06.25 | ₩110,363 | ₩110,363 | ₩109,592 | ₩109,759 | -0.55% | 4.4만 |
|---|
| 2026.06.24 | ₩109,142 | ₩109,545 | ₩108,727 | ₩109,102 | -0.04% | 8.3만 |
|---|
| 2026.06.23 | ₩109,062 | ₩109,893 | ₩109,062 | ₩109,196 | +0.12% | 9만 |
|---|
| 2026.06.22 | ₩112,790 | ₩113,487 | ₩112,750 | ₩112,884 | +0.08% | 4.7만 |
|---|
| 2026.06.18 | ₩112,750 | ₩113,031 | ₩112,160 | ₩112,468 | -0.25% | 6.5만 |
|---|
| 2026.06.17 | ₩112,173 | ₩112,870 | ₩111,020 | ₩111,167 | -0.90% | 11.6만 |
|---|
| 2026.06.16 | ₩111,516 | ₩111,891 | ₩111,248 | ₩111,382 | -0.12% | 5.9만 |
|---|
| 2026.06.15 | ₩111,194 | ₩111,261 | ₩110,752 | ₩110,899 | -0.27% | 7.2만 |
|---|
| 2026.06.12 | ₩110,202 | ₩110,886 | ₩109,987 | ₩110,604 | +0.37% | 5.9만 |
|---|
| 2026.06.11 | ₩107,694 | ₩110,054 | ₩107,509 | ₩110,001 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩107,573 | ₩108,324 | ₩106,890 | ₩106,957 | -0.57% | 11.7만 |
|---|
| 2026.06.09 | ₩109,639 | ₩110,215 | ₩107,211 | ₩108,526 | -1.02% | 30.8만 |
|---|
| 2026.06.08 | ₩109,169 | ₩109,370 | ₩108,807 | ₩108,861 | -0.28% | 28.7만 |
|---|
| 2026.06.05 | ₩110,524 | ₩110,524 | ₩107,895 | ₩108,123 | -2.17% | 8.4만 |
|---|
| 2026.06.04 | ₩111,583 | ₩111,878 | ₩111,301 | ₩111,865 | +0.25% | 4.9만 |
|---|
| 2026.06.03 | ₩111,918 | ₩112,046 | ₩111,556 | ₩111,650 | -0.24% | 9.4만 |
|---|
| 2026.06.02 | ₩111,006 | ₩111,878 | ₩111,006 | ₩111,771 | +0.69% | 10.1만 |
|---|
| 2026.06.01 | ₩110,631 | ₩111,435 | ₩110,383 | ₩111,073 | +0.40% | 6.9만 |
|---|
| 2026.05.29 | ₩111,248 | ₩111,905 | ₩111,087 | ₩111,301 | +0.05% | 7.9만 |
|---|
| 2026.05.28 | ₩110,027 | ₩111,181 | ₩109,947 | ₩110,859 | +0.76% | 7.2만 |
|---|
| 2026.05.27 | ₩110,591 | ₩110,631 | ₩110,261 | ₩110,470 | -0.11% | 5만 |
|---|
| 2026.05.26 | ₩111,181 | ₩111,415 | ₩110,886 | ₩111,100 | -0.07% | 3.4만 |
|---|
| 2026.05.22 | ₩109,799 | ₩110,188 | ₩109,585 | ₩109,813 | +0.01% | 2.3만 |
|---|
| 2026.05.21 | ₩108,472 | ₩110,094 | ₩108,418 | ₩109,799 | +1.22% | 8.7만 |
|---|
| 2026.05.20 | ₩107,962 | ₩109,746 | ₩107,962 | ₩109,706 | +1.61% | 8.6만 |
|---|
| 2026.05.19 | ₩108,324 | ₩109,317 | ₩108,157 | ₩108,727 | +0.37% | 109.3만 |
|---|
| 2026.05.18 | ₩109,464 | ₩109,732 | ₩108,700 | ₩109,464 | 0.00% | 9만 |
|---|
| 2026.05.15 | ₩109,652 | ₩109,799 | ₩109,196 | ₩109,437 | -0.20% | 7.9만 |
|---|
| 2026.05.14 | ₩111,033 | ₩111,154 | ₩110,792 | ₩110,819 | -0.19% | 6.5만 |
|---|
| 2026.05.13 | ₩110,912 | ₩111,663 | ₩110,765 | ₩111,502 | +0.53% | 6.4만 |
|---|
| 2026.05.12 | ₩110,631 | ₩110,812 | ₩109,866 | ₩110,698 | +0.06% | 7.9만 |
|---|
| 2026.05.11 | ₩110,899 | ₩111,328 | ₩110,899 | ₩110,980 | +0.07% | 3.6만 |
|---|
| 2026.05.08 | ₩110,939 | ₩111,087 | ₩110,544 | ₩110,926 | -0.01% | 5.3만 |
|---|
| 2026.05.07 | ₩110,966 | ₩110,966 | ₩109,692 | ₩109,786 | -1.06% | 3.8만 |
|---|
| 2026.05.06 | ₩110,229 | ₩110,832 | ₩110,137 | ₩110,711 | +0.44% | 11.1만 |
|---|
| 2026.05.05 | ₩107,305 | ₩107,788 | ₩106,970 | ₩107,775 | +0.44% | 44만 |
|---|
| 2026.05.04 | ₩107,010 | ₩107,598 | ₩106,179 | ₩106,715 | -0.28% | 7만 |
|---|
| 2026.05.01 | ₩107,225 | ₩107,909 | ₩107,077 | ₩107,278 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩107,144 | ₩108,244 | ₩106,782 | ₩107,949 | +0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩105,924 | ₩105,924 | ₩105,026 | ₩105,321 | -0.57% | 8.4만 |
|---|
| 2026.04.28 | ₩106,608 | ₩106,782 | ₩105,978 | ₩106,232 | -0.35% | 251.7만 |
|---|
| 2026.04.27 | ₩106,863 | ₩107,131 | ₩106,340 | ₩106,487 | -0.35% | 4.7만 |
|---|
| 2026.04.24 | ₩105,817 | ₩106,440 | ₩105,642 | ₩106,206 | +0.37% | 6.4만 |
|---|
| 2026.04.23 | ₩106,527 | ₩106,903 | ₩105,294 | ₩106,125 | -0.38% | 5.5만 |
|---|
| 2026.04.22 | ₩106,863 | ₩107,050 | ₩106,608 | ₩107,024 | +0.15% | 7.4만 |
|---|
| 2026.04.21 | ₩107,614 | ₩107,989 | ₩106,320 | ₩106,407 | -1.12% | 14.8만 |
|---|
| 2026.04.20 | ₩108,794 | ₩108,981 | ₩108,244 | ₩108,794 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩109,612 | ₩110,644 | ₩109,504 | ₩109,759 | +0.13% | 22.3만 |
|---|
| 2026.04.16 | ₩108,955 | ₩108,955 | ₩108,324 | ₩108,646 | -0.28% | 4.9만 |
|---|
| 2026.04.15 | ₩108,257 | ₩108,780 | ₩108,070 | ₩108,700 | +0.41% | 6.9만 |
|---|
| 2026.04.14 | ₩108,123 | ₩109,075 | ₩108,123 | ₩108,821 | +0.64% | 6.1만 |
|---|
| 2026.04.13 | ₩106,259 | ₩108,016 | ₩106,259 | ₩107,949 | +1.59% | 6.1만 |
|---|
| 2026.04.10 | ₩107,788 | ₩107,982 | ₩107,286 | ₩107,708 | -0.07% | 3.9만 |
|---|
| 2026.04.09 | ₩106,755 | ₩108,137 | ₩106,326 | ₩107,667 | +0.85% | 4.6만 |
|---|
| 2026.04.08 | ₩108,941 | ₩108,941 | ₩107,915 | ₩108,458 | -0.44% | 8만 |
|---|
| 2026.04.07 | ₩103,618 | ₩104,261 | ₩102,598 | ₩104,141 | +0.50% | 22.6만 |
|---|
| 2026.04.06 | ₩103,550 | ₩104,308 | ₩103,550 | ₩104,167 | +0.60% | 5.7만 |
|---|
| 2026.04.02 | ₩102,049 | ₩104,194 | ₩101,956 | ₩103,752 | +1.67% | 6.8만 |
|---|
| 2026.04.01 | ₩104,704 | ₩105,609 | ₩104,516 | ₩104,824 | +0.12% | 13.5만 |
|---|
| 2026.03.31 | ₩100,506 | ₩102,652 | ₩100,118 | ₩102,598 | +2.08% | 14.4만 |
|---|
| 2026.03.30 | ₩100,587 | ₩100,801 | ₩99,306 | ₩99,581 | -1.00% | 14.6만 |
|---|
| 2026.03.27 | ₩100,131 | ₩100,372 | ₩99,212 | ₩99,393 | -0.74% | 4.6만 |
|---|
| 2026.03.26 | ₩101,606 | ₩102,290 | ₩100,399 | ₩100,574 | -1.02% | 12.7만 |
|---|
| 2026.03.25 | ₩103,188 | ₩103,443 | ₩102,558 | ₩102,893 | -0.29% | 9.1만 |
|---|
| 2026.03.24 | ₩100,694 | ₩101,995 | ₩100,574 | ₩101,298 | +0.60% | 6.6만 |
|---|
| 2026.03.23 | ₩101,700 | ₩103,014 | ₩101,244 | ₩101,901 | +0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩102,089 | ₩102,089 | ₩98,884 | ₩99,380 | -2.65% | 4.9만 |
|---|
| 2026.03.19 | ₩100,641 | ₩102,960 | ₩100,587 | ₩102,598 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩103,336 | ₩103,738 | ₩102,484 | ₩102,639 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩104,181 | ₩104,579 | ₩103,718 | ₩103,939 | -0.23% | 7.9만 |
|---|
| 2026.03.16 | ₩103,175 | ₩103,953 | ₩103,108 | ₩103,953 | +0.75% | 8.2만 |
|---|
| 2026.03.13 | ₩103,014 | ₩103,396 | ₩101,673 | ₩101,700 | -1.28% | 7.4만 |
|---|
| 2026.03.12 | ₩103,698 | ₩103,765 | ₩102,397 | ₩102,867 | -0.80% | 6.6만 |
|---|
| 2026.03.11 | ₩104,516 | ₩105,307 | ₩104,043 | ₩104,824 | +0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩105,307 | ₩107,278 | ₩105,005 | ₩105,468 | +0.15% | 4.8만 |
|---|
| 2026.03.09 | ₩102,505 | ₩104,650 | ₩101,405 | ₩104,503 | +1.95% | 6.5만 |
|---|
| 2026.03.06 | ₩103,068 | ₩104,221 | ₩102,920 | ₩103,765 | +0.68% | 11.2만 |
|---|
| 2026.03.05 | ₩105,441 | ₩105,830 | ₩103,819 | ₩104,865 | -0.55% | 5.4만 |
|---|
| 2026.03.04 | ₩106,460 | ₩107,721 | ₩106,045 | ₩107,681 | +1.15% | 10.2만 |
|---|
| 2026.03.03 | ₩104,154 | ₩106,581 | ₩103,255 | ₩106,058 | +1.83% | 19.5만 |
|---|
| 2026.03.02 | ₩108,780 | ₩110,175 | ₩108,780 | ₩109,826 | +0.96% | 21.5만 |
|---|
| 2026.02.27 | ₩112,052 | ₩112,334 | ₩111,730 | ₩111,771 | -0.25% | 36.6만 |
|---|
| 2026.02.26 | ₩111,757 | ₩111,958 | ₩111,140 | ₩111,824 | +0.06% | 8.9만 |
|---|
| 2026.02.25 | ₩111,328 | ₩112,012 | ₩111,194 | ₩111,824 | +0.45% | 17.6만 |
|---|
| 2026.02.24 | ₩109,665 | ₩110,752 | ₩109,612 | ₩110,537 | +0.79% | 5.4만 |
|---|
| 2026.02.23 | ₩110,819 | ₩111,207 | ₩110,242 | ₩110,497 | -0.29% | 8.7만 |
|---|
| 2026.02.20 | ₩109,424 | ₩110,845 | ₩109,424 | ₩110,792 | +1.25% | 7.9만 |
|---|
| 2026.02.19 | ₩109,746 | ₩110,242 | ₩109,558 | ₩110,135 | +0.35% | 13.7만 |
|---|
| 2026.02.18 | ₩110,296 | ₩110,886 | ₩109,974 | ₩110,215 | -0.07% | 10.9만 |
|---|
| 2026.02.17 | ₩109,893 | ₩110,738 | ₩109,209 | ₩110,524 | +0.57% | 10.9만 |
|---|
| 2026.02.13 | ₩111,234 | ₩111,784 | ₩110,550 | ₩111,650 | +0.37% | 8.1만 |
|---|
| 2026.02.12 | ₩112,414 | ₩112,616 | ₩111,315 | ₩111,502 | -0.81% | 32.2만 |
|---|
| 2026.02.11 | ₩112,025 | ₩112,535 | ₩111,429 | ₩112,280 | +0.23% | 13.2만 |
|---|
| 2026.02.10 | ₩110,966 | ₩111,355 | ₩110,828 | ₩110,966 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩108,445 | ₩109,773 | ₩108,298 | ₩109,639 | +1.10% | 10.7만 |
|---|
| 2026.02.06 | ₩106,420 | ₩107,533 | ₩106,420 | ₩107,372 | +0.89% | 5.5만 |
|---|
| 2026.02.05 | ₩104,811 | ₩105,267 | ₩104,450 | ₩104,529 | -0.27% | 7.2만 |
|---|
| 2026.02.04 | ₩106,393 | ₩106,769 | ₩105,549 | ₩105,991 | -0.38% | 8.8만 |
|---|
| 2026.02.03 | ₩104,771 | ₩105,280 | ₩104,221 | ₩105,213 | +0.42% | 10.5만 |
|---|
| 2026.02.02 | ₩103,537 | ₩104,355 | ₩103,403 | ₩104,275 | +0.71% | 10.6만 |
|---|
| 2026.01.30 | ₩104,677 | ₩104,690 | ₩103,754 | ₩104,234 | -0.42% | 4.7만 |
|---|
| 2026.01.29 | ₩105,441 | ₩105,589 | ₩103,819 | ₩105,227 | -0.20% | 5.6만 |
|---|
| 2026.01.28 | ₩104,261 | ₩104,342 | ₩103,765 | ₩104,221 | -0.04% | 8.9만 |
|---|
| 2026.01.27 | ₩104,355 | ₩105,052 | ₩104,355 | ₩104,972 | +0.59% | 6.7만 |
|---|
| 2026.01.26 | ₩103,819 | ₩103,966 | ₩103,309 | ₩103,376 | -0.43% | 5.7만 |
|---|
| 2026.01.23 | ₩102,263 | ₩103,175 | ₩102,189 | ₩103,135 | +0.85% | 6.5만 |
|---|
| 2026.01.22 | ₩102,853 | ₩103,135 | ₩102,639 | ₩102,920 | +0.07% | 7.5만 |
|---|
| 2026.01.21 | ₩101,847 | ₩102,625 | ₩101,606 | ₩102,384 | +0.53% | 9.5만 |
|---|
| 2026.01.20 | ₩101,459 | ₩101,955 | ₩101,123 | ₩101,244 | -0.21% | 8.2만 |
|---|
| 2026.01.16 | ₩102,826 | ₩102,987 | ₩102,625 | ₩102,907 | +0.08% | 5만 |
|---|
| 2026.01.15 | ₩102,947 | ₩102,974 | ₩102,612 | ₩102,692 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩102,263 | ₩102,451 | ₩102,008 | ₩102,209 | -0.05% | 6.7만 |
|---|
| 2026.01.13 | ₩102,142 | ₩102,142 | ₩101,499 | ₩101,713 | -0.42% | 13만 |
|---|
| 2026.01.12 | ₩102,169 | ₩102,572 | ₩102,169 | ₩102,491 | +0.31% | 6.6만 |
|---|
| 2026.01.09 | ₩101,311 | ₩102,089 | ₩101,311 | ₩101,767 | +0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩100,211 | ₩100,513 | ₩100,131 | ₩100,439 | +0.23% | 10.5만 |
|---|
| 2026.01.07 | ₩100,775 | ₩100,775 | ₩100,278 | ₩100,359 | -0.41% | 44.5만 |
|---|
| 2026.01.06 | ₩100,694 | ₩100,962 | ₩100,547 | ₩100,667 | -0.03% | 40.2만 |
|---|
| 2026.01.05 | ₩99,809 | ₩100,761 | ₩99,809 | ₩100,721 | +0.91% | 5.4만 |
|---|
| 2026.01.02 | ₩99,098 | ₩99,215 | ₩98,401 | ₩99,192 | +0.09% | 55.5만 |
|---|
| 2025.12.31 | ₩98,334 | ₩98,455 | ₩98,012 | ₩98,173 | -0.16% | 13.3만 |
|---|
| 2025.12.30 | ₩98,897 | ₩98,964 | ₩98,649 | ₩98,683 | -0.22% | 11.4만 |
|---|
| 2025.12.29 | ₩98,616 | ₩98,897 | ₩98,562 | ₩98,803 | +0.19% | 5.6만 |
|---|
| 2025.12.26 | ₩98,924 | ₩98,979 | ₩98,696 | ₩98,978 | +0.05% | 3.6만 |
|---|
| 2025.12.24 | ₩98,616 | ₩98,978 | ₩98,589 | ₩98,884 | +0.27% | 11.3만 |
|---|
| 2025.12.23 | ₩98,857 | ₩99,043 | ₩98,736 | ₩98,951 | +0.09% | 6.2만 |
|---|
| 2025.12.22 | ₩97,623 | ₩98,040 | ₩97,543 | ₩97,972 | +0.36% | 6.9만 |
|---|
| 2025.12.19 | ₩97,556 | ₩97,983 | ₩97,556 | ₩97,744 | +0.19% | 9만 |
|---|
| 2025.12.18 | ₩97,476 | ₩97,704 | ₩96,926 | ₩97,181 | -0.30% | 14.6만 |
|---|
| 2025.12.17 | ₩97,288 | ₩97,468 | ₩96,484 | ₩96,524 | -0.79% | 9.9만 |
|---|
| 2025.12.16 | ₩97,905 | ₩98,106 | ₩97,436 | ₩97,784 | -0.12% | 363.2만 |
|---|
| 2025.12.15 | ₩102,089 | ₩102,089 | ₩101,438 | ₩101,552 | -0.53% | 4만 |
|---|
| 2025.12.12 | ₩101,485 | ₩101,485 | ₩100,536 | ₩100,962 | -0.52% | 4.3만 |
|---|
| 2025.12.11 | ₩100,936 | ₩101,479 | ₩100,936 | ₩101,190 | +0.25% | 8.3만 |
|---|
| 2025.12.10 | ₩100,118 | ₩101,210 | ₩100,088 | ₩101,083 | +0.96% | 5.2만 |
|---|
| 2025.12.09 | ₩100,211 | ₩100,600 | ₩100,131 | ₩100,278 | +0.07% | 3.3만 |
|---|
| 2025.12.08 | ₩100,533 | ₩100,533 | ₩99,943 | ₩100,077 | -0.45% | 5.3만 |
|---|
| 2025.12.05 | ₩100,694 | ₩100,869 | ₩100,398 | ₩100,587 | -0.11% | 7만 |
|---|
| 2025.12.04 | ₩100,936 | ₩100,936 | ₩100,379 | ₩100,533 | -0.40% | 3.3만 |
|---|
| 2025.12.03 | ₩99,313 | ₩99,876 | ₩99,286 | ₩99,809 | +0.50% | 4.8만 |
|---|
| 2025.12.02 | ₩99,595 | ₩99,635 | ₩99,199 | ₩99,541 | -0.05% | 20.8만 |
|---|
| 2025.12.01 | ₩99,501 | ₩99,939 | ₩99,423 | ₩99,474 | -0.03% | 50.2만 |
|---|
| 2025.11.28 | ₩99,903 | ₩100,185 | ₩99,782 | ₩100,185 | +0.28% | 2.8만 |
|---|
| 2025.11.26 | ₩99,286 | ₩100,198 | ₩99,286 | ₩100,024 | +0.74% | 7만 |
|---|
| 2025.11.25 | ₩98,039 | ₩98,857 | ₩97,843 | ₩98,736 | +0.71% | 6.6만 |
|---|
| 2025.11.24 | ₩97,529 | ₩98,448 | ₩97,529 | ₩98,347 | +0.84% | 5.3만 |
|---|
| 2025.11.21 | ₩97,020 | ₩97,892 | ₩96,698 | ₩97,717 | +0.72% | 6.1만 |
|---|
| 2025.11.20 | ₩97,798 | ₩97,932 | ₩95,820 | ₩95,880 | -1.96% | 7.2만 |
|---|
| 2025.11.19 | ₩97,208 | ₩97,693 | ₩96,852 | ₩97,221 | +0.01% | 6.5만 |
|---|
| 2025.11.18 | ₩97,395 | ₩97,744 | ₩96,862 | ₩97,422 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩99,648 | ₩100,024 | ₩98,763 | ₩99,058 | -0.59% | 7.7만 |
|---|
| 2025.11.14 | ₩100,051 | ₩100,708 | ₩100,051 | ₩100,439 | +0.39% | 4.7만 |
|---|
| 2025.11.13 | ₩100,869 | ₩100,869 | ₩99,568 | ₩99,648 | -1.21% | 4.5만 |
|---|
| 2025.11.12 | ₩101,164 | ₩101,511 | ₩101,137 | ₩101,311 | +0.15% | 3.2만 |
|---|
| 2025.11.11 | ₩100,708 | ₩100,976 | ₩100,482 | ₩100,842 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩100,506 | ₩100,921 | ₩100,131 | ₩100,815 | +0.31% | 4.5만 |
|---|
| 2025.11.07 | ₩99,434 | ₩100,037 | ₩98,952 | ₩100,037 | +0.61% | 4.3만 |
|---|
| 2025.11.06 | ₩100,158 | ₩100,225 | ₩99,554 | ₩99,836 | -0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩99,353 | ₩99,943 | ₩99,300 | ₩99,769 | +0.42% | 6.5만 |
|---|
| 2025.11.04 | ₩99,595 | ₩100,051 | ₩99,481 | ₩99,541 | -0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩100,346 | ₩100,505 | ₩100,026 | ₩100,480 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,386 | ₩100,533 | ₩99,930 | ₩100,198 | -0.19% | 6.9만 |
|---|
| 2025.10.30 | ₩99,970 | ₩100,533 | ₩99,970 | ₩100,131 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩100,801 | ₩100,936 | ₩99,796 | ₩100,372 | -0.43% | 11.1만 |
|---|
| 2025.10.28 | ₩101,150 | ₩101,512 | ₩100,949 | ₩101,378 | +0.23% | 4.3만 |
|---|
| 2025.10.27 | ₩101,110 | ₩101,190 | ₩100,922 | ₩101,190 | +0.08% | 7.6만 |
|---|
| 2025.10.24 | ₩100,077 | ₩100,226 | ₩99,930 | ₩100,051 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩99,621 | ₩99,982 | ₩99,521 | ₩99,782 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩99,702 | ₩99,796 | ₩99,019 | ₩99,447 | -0.26% | 3.8만 |
|---|
| 2025.10.21 | ₩100,077 | ₩100,158 | ₩99,662 | ₩99,836 | -0.24% | 63.3만 |
|---|
| 2025.10.20 | ₩100,372 | ₩100,962 | ₩100,372 | ₩100,788 | +0.41% | 7.4만 |
|---|
| 2025.10.17 | ₩98,938 | ₩99,371 | ₩98,857 | ₩99,300 | +0.37% | 4.8만 |
|---|
| 2025.10.16 | ₩99,393 | ₩99,514 | ₩98,669 | ₩99,031 | -0.36% | 48.7만 |
|---|
| 2025.10.15 | ₩98,777 | ₩99,092 | ₩98,401 | ₩98,777 | 0.00% | 6.2만 |
|---|
| 2025.10.14 | ₩96,711 | ₩98,122 | ₩96,560 | ₩97,704 | +1.03% | 3.6만 |
|---|
| 2025.10.13 | ₩96,725 | ₩97,218 | ₩96,604 | ₩97,047 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩97,905 | ₩98,106 | ₩95,880 | ₩96,001 | -1.94% | 7.2만 |
|---|