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 | ₩114,959 | ₩116,072 | ₩113,005 | ₩114,342 | -0.54% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩113,980 | ₩115,415 | ₩112,941 | ₩115,040 | +0.93% | 44.3만 |
| 2026.09.21–2026.09.25 | ₩115,120 | ₩116,300 | ₩112,592 | ₩114,905 | -0.19% | 32.2만 |
| 2026.09.14–2026.09.18 | ₩114,825 | ₩115,777 | ₩113,283 | ₩114,342 | -0.42% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩116,837 | ₩116,983 | ₩113,873 | ₩115,764 | -0.92% | 25만 |
| 2026.08.31–2026.09.04 | ₩115,281 | ₩117,091 | ₩113,766 | ₩116,863 | +1.37% | 93.3만 |
| 2026.08.24–2026.08.28 | ₩114,061 | ₩115,683 | ₩113,645 | ₩114,624 | +0.49% | 78.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,412 |
| ₩113,028 |
| ₩114,208 |
| -1.63% |
| 36.5만 |
| 2026.08.10–2026.08.14 | ₩115,040 | ₩116,756 | ₩114,610 | ₩115,992 | +0.83% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,896 | ₩115,683 | ₩110,842 | ₩115,536 | +4.18% | 33.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,453 | ₩112,183 | ₩108,106 | ₩110,963 | +0.46% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,991 | ₩110,641 | ₩108,522 | ₩109,353 | +0.33% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,708 | ₩112,344 | ₩107,543 | ₩108,696 | -1.82% | 35.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,593 | ₩112,250 | ₩108,361 | ₩111,714 | +0.11% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,501 | ₩111,331 | ₩108,710 | ₩110,010 | +0.47% | 75만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,800 | ₩113,497 | ₩108,736 | ₩109,514 | -2.91% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,204 | ₩113,041 | ₩110,761 | ₩112,478 | +1.15% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,179 | ₩110,896 | ₩106,899 | ₩110,614 | +1.31% | 82.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,641 | ₩112,056 | ₩107,905 | ₩108,133 | -2.27% | 39.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,191 | ₩111,915 | ₩109,957 | ₩111,311 | +0.11% | 23.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,474 | ₩110,198 | ₩107,972 | ₩109,823 | +0.32% | 137.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩110,909 | ₩111,673 | ₩109,206 | ₩109,447 | -1.32% | 32.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,020 | ₩111,097 | ₩106,188 | ₩110,936 | +3.66% | 71.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,872 | ₩108,254 | ₩105,035 | ₩107,288 | +0.39% | 277.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,803 | ₩108,991 | ₩105,303 | ₩106,215 | -2.38% | 41.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,269 | ₩110,654 | ₩106,269 | ₩109,769 | +3.29% | 46.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,560 | ₩108,951 | ₩102,608 | ₩107,717 | +4.01% | 44.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,596 | ₩105,618 | ₩99,315 | ₩103,761 | +3.15% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,709 | ₩103,452 | ₩99,221 | ₩99,402 | -2.27% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,184 | ₩104,588 | ₩98,893 | ₩99,389 | -3.68% | 42.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,514 | ₩107,288 | ₩101,414 | ₩101,709 | -0.78% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,790 | ₩110,185 | ₩102,929 | ₩103,774 | -4.61% | 67.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,829 | ₩112,344 | ₩109,622 | ₩111,781 | +0.86% | 77.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,903 | ₩110,896 | ₩109,219 | ₩110,802 | +0.82% | 43.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,455 | ₩112,626 | ₩108,307 | ₩111,660 | +2.96% | 72.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,546 | ₩107,543 | ₩103,412 | ₩107,382 | +3.70% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,828 | ₩105,598 | ₩103,318 | ₩104,244 | +0.40% | 31.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,468 | ₩103,184 | ₩101,132 | ₩103,144 | +1.65% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,178 | ₩102,996 | ₩101,508 | ₩102,916 | +0.72% | 39.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,818 | ₩102,098 | ₩99,818 | ₩101,776 | +1.96% | 105.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,624 | ₩99,224 | ₩98,021 | ₩99,201 | +0.58% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,632 | ₩99,052 | ₩97,552 | ₩98,987 | +1.39% | 28.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,098 | ₩102,098 | ₩96,492 | ₩97,753 | -4.26% | 400.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,542 | ₩101,494 | ₩99,952 | ₩100,971 | +0.43% | 26.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,510 | ₩100,945 | ₩99,208 | ₩100,596 | +1.09% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,538 | ₩100,207 | ₩97,538 | ₩100,194 | +2.72% | 21.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,657 | ₩100,033 | ₩95,828 | ₩97,726 | -1.94% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩100,515 | ₩101,520 | ₩99,577 | ₩100,448 | -0.07% | 19.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,355 | ₩100,514 | ₩98,961 | ₩100,046 | -0.31% | 27.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,119 | ₩101,521 | ₩99,805 | ₩100,207 | -0.90% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,381 | ₩100,971 | ₩99,028 | ₩100,059 | -0.32% | 85만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,734 | ₩99,523 | ₩96,569 | ₩99,308 | +2.66% | 67.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,914 | ₩98,115 | ₩95,889 | ₩96,009 | -1.94% | 7.2만 |
|---|