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 | ₩113,842 | ₩114,381 | ₩113,842 | ₩114,325 | +0.42% | 10.3만 |
| 2026.10.08 | ₩113,521 | ₩113,842 | ₩112,988 | ₩113,494 | -0.02% | 7.6만 |
| 2026.10.07 | ₩114,084 | ₩114,553 | ₩113,856 | ₩114,392 | +0.27% | 5.9만 |
| 2026.10.06 | ₩115,840 | ₩116,055 | ₩115,492 | ₩115,519 | -0.28% | 19.5만 |
| 2026.10.05 | ₩114,942 | ₩115,746 | ₩114,835 | ₩115,586 | +0.56% | 5.5만 |
| 2026.10.02 | ₩114,888 | ₩115,371 | ₩114,392 | ₩115,022 | +0.12% | 5.1만 |
| 2026.10.01 | ₩113,977 | ₩114,057 | ₩113,212 | ₩113,641 | -0.29% | 21.2만 |
| 2026.09.30 | ₩115,143 | ₩115,398 | ₩114,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,124 |
| -0.89% |
| 7.4만 |
| 2026.09.29 | ₩113,494 | ₩113,668 | ₩112,924 | ₩113,454 | -0.04% | 5.4만 |
|---|
| 2026.09.28 | ₩113,963 | ₩114,566 | ₩113,534 | ₩114,030 | +0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩114,620 | ₩114,982 | ₩114,178 | ₩114,888 | +0.23% | 8.3만 |
|---|
| 2026.09.24 | ₩113,172 | ₩113,480 | ₩112,575 | ₩113,159 | -0.01% | 7만 |
|---|
| 2026.09.23 | ₩114,821 | ₩114,821 | ₩113,822 | ₩113,977 | -0.74% | 6.6만 |
|---|
| 2026.09.22 | ₩115,639 | ₩116,283 | ₩115,458 | ₩116,135 | +0.43% | 7만 |
|---|
| 2026.09.21 | ₩115,103 | ₩115,505 | ₩114,875 | ₩115,331 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩114,137 | ₩114,459 | ₩113,569 | ₩114,325 | +0.16% | 8.3만 |
|---|
| 2026.09.17 | ₩115,586 | ₩115,760 | ₩115,143 | ₩115,183 | -0.35% | 6.6만 |
|---|
| 2026.09.16 | ₩114,835 | ₩115,438 | ₩113,266 | ₩113,950 | -0.77% | 7.6만 |
|---|
| 2026.09.15 | ₩114,365 | ₩114,432 | ₩113,977 | ₩114,245 | -0.11% | 5.3만 |
|---|
| 2026.09.14 | ₩114,808 | ₩115,586 | ₩114,526 | ₩115,130 | +0.28% | 6.5만 |
|---|
| 2026.09.11 | ₩115,881 | ₩116,122 | ₩115,713 | ₩115,746 | -0.12% | 4.5만 |
|---|
| 2026.09.10 | ₩114,486 | ₩114,714 | ₩113,856 | ₩114,057 | -0.37% | 4.7만 |
|---|
| 2026.09.09 | ₩115,961 | ₩116,008 | ₩115,049 | ₩115,049 | -0.79% | 8.4만 |
|---|
| 2026.09.08 | ₩116,819 | ₩116,965 | ₩116,162 | ₩116,176 | -0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩116,229 | ₩117,061 | ₩116,229 | ₩116,846 | +0.53% | 49.7만 |
|---|
| 2026.09.03 | ₩116,283 | ₩117,074 | ₩116,041 | ₩116,658 | +0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩114,044 | ₩114,855 | ₩114,044 | ₩114,835 | +0.69% | 4.9만 |
|---|
| 2026.09.01 | ₩114,218 | ₩114,927 | ₩113,749 | ₩114,017 | -0.18% | 7.4만 |
|---|
| 2026.08.31 | ₩115,264 | ₩115,264 | ₩114,486 | ₩114,768 | -0.43% | 26.1만 |
|---|
| 2026.08.28 | ₩115,358 | ₩115,666 | ₩114,365 | ₩114,607 | -0.65% | 51만 |
|---|
| 2026.08.27 | ₩114,566 | ₩114,761 | ₩114,117 | ₩114,647 | +0.07% | 6만 |
|---|
| 2026.08.26 | ₩114,701 | ₩114,929 | ₩114,285 | ₩114,379 | -0.28% | 7.1만 |
|---|
| 2026.08.25 | ₩114,701 | ₩114,955 | ₩114,318 | ₩114,888 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩114,044 | ₩114,084 | ₩113,628 | ₩113,883 | -0.14% | 10.5만 |
|---|
| 2026.08.21 | ₩114,325 | ₩114,486 | ₩114,017 | ₩114,191 | -0.12% | 6.9만 |
|---|
| 2026.08.20 | ₩113,212 | ₩113,749 | ₩113,011 | ₩113,159 | -0.05% | 5.1만 |
|---|
| 2026.08.19 | ₩114,111 | ₩114,265 | ₩113,273 | ₩113,574 | -0.47% | 6.5만 |
|---|
| 2026.08.18 | ₩114,915 | ₩115,029 | ₩113,614 | ₩113,628 | -1.12% | 8.6만 |
|---|
| 2026.08.17 | ₩116,082 | ₩116,394 | ₩115,814 | ₩116,068 | -0.01% | 9.4만 |
|---|
| 2026.08.14 | ₩116,229 | ₩116,511 | ₩115,907 | ₩115,974 | -0.22% | 4만 |
|---|
| 2026.08.13 | ₩116,068 | ₩116,739 | ₩116,062 | ₩116,229 | +0.14% | 5.2만 |
|---|
| 2026.08.12 | ₩116,229 | ₩116,457 | ₩115,814 | ₩115,961 | -0.23% | 8.9만 |
|---|
| 2026.08.11 | ₩115,183 | ₩115,411 | ₩114,727 | ₩114,835 | -0.30% | 5.3만 |
|---|
| 2026.08.10 | ₩115,022 | ₩115,103 | ₩114,593 | ₩114,607 | -0.36% | 5.1만 |
|---|
| 2026.08.07 | ₩115,465 | ₩115,666 | ₩115,104 | ₩115,519 | +0.05% | 7만 |
|---|
| 2026.08.06 | ₩113,936 | ₩114,660 | ₩113,802 | ₩113,842 | -0.08% | 5.8만 |
|---|
| 2026.08.05 | ₩114,647 | ₩114,848 | ₩113,869 | ₩113,869 | -0.68% | 8만 |
|---|
| 2026.08.04 | ₩112,233 | ₩113,521 | ₩112,173 | ₩113,387 | +1.03% | 5.8만 |
|---|
| 2026.08.03 | ₩110,879 | ₩111,509 | ₩110,825 | ₩111,415 | +0.48% | 6.9만 |
|---|
| 2026.07.31 | ₩111,107 | ₩111,348 | ₩109,927 | ₩110,946 | -0.14% | 10.7만 |
|---|
| 2026.07.30 | ₩109,659 | ₩112,166 | ₩109,578 | ₩112,019 | +2.15% | 5.2만 |
|---|
| 2026.07.29 | ₩108,921 | ₩110,249 | ₩108,090 | ₩108,398 | -0.48% | 12만 |
|---|
| 2026.07.28 | ₩108,439 | ₩109,431 | ₩108,439 | ₩109,082 | +0.59% | 9.2만 |
|---|
| 2026.07.27 | ₩110,437 | ₩110,718 | ₩109,383 | ₩109,967 | -0.42% | 5.1만 |
|---|
| 2026.07.24 | ₩109,391 | ₩110,021 | ₩109,230 | ₩109,337 | -0.05% | 5.1만 |
|---|
| 2026.07.23 | ₩109,189 | ₩109,632 | ₩108,519 | ₩108,814 | -0.34% | 3.7만 |
|---|
| 2026.07.22 | ₩110,101 | ₩110,584 | ₩110,101 | ₩110,249 | +0.13% | 6만 |
|---|
| 2026.07.21 | ₩109,820 | ₩110,624 | ₩109,431 | ₩110,450 | +0.57% | 5.1만 |
|---|
| 2026.07.20 | ₩108,975 | ₩109,176 | ₩108,506 | ₩108,573 | -0.37% | 4.6만 |
|---|
| 2026.07.17 | ₩107,527 | ₩108,827 | ₩107,527 | ₩108,680 | +1.07% | 8.7만 |
|---|
| 2026.07.16 | ₩110,115 | ₩110,463 | ₩109,679 | ₩110,034 | -0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩111,442 | ₩111,657 | ₩110,631 | ₩111,322 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩111,684 | ₩112,327 | ₩111,174 | ₩111,375 | -0.28% | 8.4만 |
|---|
| 2026.07.13 | ₩110,691 | ₩110,711 | ₩109,806 | ₩110,021 | -0.61% | 7.6만 |
|---|
| 2026.07.10 | ₩111,335 | ₩111,950 | ₩110,745 | ₩111,697 | +0.33% | 12.2만 |
|---|
| 2026.07.09 | ₩109,981 | ₩110,678 | ₩109,981 | ₩110,544 | +0.51% | 10.2만 |
|---|
| 2026.07.08 | ₩108,693 | ₩109,739 | ₩108,345 | ₩109,686 | +0.91% | 11만 |
|---|
| 2026.07.07 | ₩111,040 | ₩111,228 | ₩109,967 | ₩110,182 | -0.77% | 7.3만 |
|---|
| 2026.07.06 | ₩111,576 | ₩112,233 | ₩111,529 | ₩112,139 | +0.50% | 11.9만 |
|---|
| 2026.07.02 | ₩110,597 | ₩111,315 | ₩109,310 | ₩109,994 | -0.55% | 55.6만 |
|---|
| 2026.07.01 | ₩109,605 | ₩110,195 | ₩109,578 | ₩109,672 | +0.06% | 10.7만 |
|---|
| 2026.06.30 | ₩109,391 | ₩110,007 | ₩109,189 | ₩109,860 | +0.43% | 4.5만 |
|---|
| 2026.06.29 | ₩109,484 | ₩109,914 | ₩108,693 | ₩109,779 | +0.27% | 4.3만 |
|---|
| 2026.06.26 | ₩109,243 | ₩109,994 | ₩109,096 | ₩109,498 | +0.23% | 6.4만 |
|---|
| 2026.06.25 | ₩110,356 | ₩110,356 | ₩109,585 | ₩109,753 | -0.55% | 4.4만 |
|---|
| 2026.06.24 | ₩109,136 | ₩109,538 | ₩108,720 | ₩109,096 | -0.04% | 8.3만 |
|---|
| 2026.06.23 | ₩109,055 | ₩109,887 | ₩109,055 | ₩109,189 | +0.12% | 9만 |
|---|
| 2026.06.22 | ₩112,783 | ₩113,480 | ₩112,743 | ₩112,877 | +0.08% | 4.7만 |
|---|
| 2026.06.18 | ₩112,743 | ₩113,024 | ₩112,153 | ₩112,461 | -0.25% | 6.5만 |
|---|
| 2026.06.17 | ₩112,166 | ₩112,864 | ₩111,013 | ₩111,161 | -0.90% | 11.6만 |
|---|
| 2026.06.16 | ₩111,509 | ₩111,885 | ₩111,241 | ₩111,375 | -0.12% | 5.9만 |
|---|
| 2026.06.15 | ₩111,187 | ₩111,254 | ₩110,745 | ₩110,892 | -0.27% | 7.2만 |
|---|
| 2026.06.12 | ₩110,195 | ₩110,879 | ₩109,981 | ₩110,597 | +0.37% | 5.9만 |
|---|
| 2026.06.11 | ₩107,688 | ₩110,048 | ₩107,503 | ₩109,994 | +2.14% | 5.5만 |
|---|
| 2026.06.10 | ₩107,567 | ₩108,318 | ₩106,883 | ₩106,950 | -0.57% | 11.7만 |
|---|
| 2026.06.09 | ₩109,632 | ₩110,209 | ₩107,205 | ₩108,519 | -1.02% | 30.8만 |
|---|
| 2026.06.08 | ₩109,163 | ₩109,364 | ₩108,801 | ₩108,854 | -0.28% | 28.7만 |
|---|
| 2026.06.05 | ₩110,517 | ₩110,517 | ₩107,889 | ₩108,117 | -2.17% | 8.4만 |
|---|
| 2026.06.04 | ₩111,576 | ₩111,871 | ₩111,295 | ₩111,858 | +0.25% | 4.9만 |
|---|
| 2026.06.03 | ₩111,912 | ₩112,039 | ₩111,549 | ₩111,643 | -0.24% | 9.4만 |
|---|
| 2026.06.02 | ₩111,000 | ₩111,871 | ₩111,000 | ₩111,764 | +0.69% | 10.1만 |
|---|
| 2026.06.01 | ₩110,624 | ₩111,429 | ₩110,376 | ₩111,067 | +0.40% | 6.9만 |
|---|
| 2026.05.29 | ₩111,241 | ₩111,898 | ₩111,080 | ₩111,295 | +0.05% | 7.9만 |
|---|
| 2026.05.28 | ₩110,021 | ₩111,174 | ₩109,940 | ₩110,852 | +0.76% | 7.2만 |
|---|
| 2026.05.27 | ₩110,584 | ₩110,624 | ₩110,254 | ₩110,463 | -0.11% | 5만 |
|---|
| 2026.05.26 | ₩111,174 | ₩111,409 | ₩110,879 | ₩111,094 | -0.07% | 3.4만 |
|---|
| 2026.05.22 | ₩109,793 | ₩110,182 | ₩109,578 | ₩109,806 | +0.01% | 2.3만 |
|---|
| 2026.05.21 | ₩108,465 | ₩110,088 | ₩108,412 | ₩109,793 | +1.22% | 8.7만 |
|---|
| 2026.05.20 | ₩107,956 | ₩109,739 | ₩107,956 | ₩109,699 | +1.61% | 8.6만 |
|---|
| 2026.05.19 | ₩108,318 | ₩109,310 | ₩108,150 | ₩108,720 | +0.37% | 109.3만 |
|---|
| 2026.05.18 | ₩109,458 | ₩109,726 | ₩108,693 | ₩109,458 | 0.00% | 9만 |
|---|
| 2026.05.15 | ₩109,645 | ₩109,793 | ₩109,189 | ₩109,431 | -0.20% | 7.9만 |
|---|
| 2026.05.14 | ₩111,027 | ₩111,147 | ₩110,785 | ₩110,812 | -0.19% | 6.5만 |
|---|
| 2026.05.13 | ₩110,906 | ₩111,657 | ₩110,758 | ₩111,496 | +0.53% | 6.4만 |
|---|
| 2026.05.12 | ₩110,624 | ₩110,805 | ₩109,860 | ₩110,691 | +0.06% | 7.9만 |
|---|
| 2026.05.11 | ₩110,892 | ₩111,322 | ₩110,892 | ₩110,973 | +0.07% | 3.6만 |
|---|
| 2026.05.08 | ₩110,933 | ₩111,080 | ₩110,537 | ₩110,919 | -0.01% | 5.3만 |
|---|
| 2026.05.07 | ₩110,959 | ₩110,959 | ₩109,686 | ₩109,779 | -1.06% | 3.8만 |
|---|
| 2026.05.06 | ₩110,222 | ₩110,825 | ₩110,131 | ₩110,705 | +0.44% | 11.1만 |
|---|
| 2026.05.05 | ₩107,299 | ₩107,782 | ₩106,964 | ₩107,768 | +0.44% | 44만 |
|---|
| 2026.05.04 | ₩107,004 | ₩107,591 | ₩106,172 | ₩106,709 | -0.28% | 7만 |
|---|
| 2026.05.01 | ₩107,218 | ₩107,902 | ₩107,071 | ₩107,272 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩107,138 | ₩108,237 | ₩106,776 | ₩107,942 | +0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩105,918 | ₩105,918 | ₩105,019 | ₩105,314 | -0.57% | 8.4만 |
|---|
| 2026.04.28 | ₩106,602 | ₩106,776 | ₩105,971 | ₩106,226 | -0.35% | 251.7만 |
|---|
| 2026.04.27 | ₩106,856 | ₩107,125 | ₩106,333 | ₩106,481 | -0.35% | 4.7만 |
|---|
| 2026.04.24 | ₩105,810 | ₩106,434 | ₩105,636 | ₩106,199 | +0.37% | 6.4만 |
|---|
| 2026.04.23 | ₩106,521 | ₩106,897 | ₩105,287 | ₩106,119 | -0.38% | 5.5만 |
|---|
| 2026.04.22 | ₩106,856 | ₩107,044 | ₩106,602 | ₩107,017 | +0.15% | 7.4만 |
|---|
| 2026.04.21 | ₩107,607 | ₩107,983 | ₩106,313 | ₩106,400 | -1.12% | 14.8만 |
|---|
| 2026.04.20 | ₩108,787 | ₩108,975 | ₩108,237 | ₩108,787 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩109,605 | ₩110,638 | ₩109,498 | ₩109,753 | +0.13% | 22.3만 |
|---|
| 2026.04.16 | ₩108,948 | ₩108,948 | ₩108,318 | ₩108,640 | -0.28% | 4.9만 |
|---|
| 2026.04.15 | ₩108,251 | ₩108,774 | ₩108,063 | ₩108,693 | +0.41% | 6.9만 |
|---|
| 2026.04.14 | ₩108,117 | ₩109,069 | ₩108,117 | ₩108,814 | +0.64% | 6.1만 |
|---|
| 2026.04.13 | ₩106,253 | ₩108,009 | ₩106,253 | ₩107,942 | +1.59% | 6.1만 |
|---|
| 2026.04.10 | ₩107,782 | ₩107,976 | ₩107,280 | ₩107,701 | -0.07% | 3.9만 |
|---|
| 2026.04.09 | ₩106,749 | ₩108,130 | ₩106,320 | ₩107,661 | +0.85% | 4.6만 |
|---|
| 2026.04.08 | ₩108,935 | ₩108,935 | ₩107,909 | ₩108,452 | -0.44% | 8만 |
|---|
| 2026.04.07 | ₩103,611 | ₩104,255 | ₩102,592 | ₩104,134 | +0.50% | 22.6만 |
|---|
| 2026.04.06 | ₩103,544 | ₩104,302 | ₩103,544 | ₩104,161 | +0.60% | 5.7만 |
|---|
| 2026.04.02 | ₩102,042 | ₩104,188 | ₩101,950 | ₩103,745 | +1.67% | 6.8만 |
|---|
| 2026.04.01 | ₩104,697 | ₩105,603 | ₩104,510 | ₩104,818 | +0.12% | 13.5만 |
|---|
| 2026.03.31 | ₩100,500 | ₩102,646 | ₩100,112 | ₩102,592 | +2.08% | 14.4만 |
|---|
| 2026.03.30 | ₩100,581 | ₩100,795 | ₩99,300 | ₩99,575 | -1.00% | 14.6만 |
|---|
| 2026.03.27 | ₩100,125 | ₩100,366 | ₩99,206 | ₩99,388 | -0.74% | 4.6만 |
|---|
| 2026.03.26 | ₩101,600 | ₩102,284 | ₩100,393 | ₩100,568 | -1.02% | 12.7만 |
|---|
| 2026.03.25 | ₩103,182 | ₩103,437 | ₩102,552 | ₩102,887 | -0.29% | 9.1만 |
|---|
| 2026.03.24 | ₩100,688 | ₩101,989 | ₩100,568 | ₩101,292 | +0.60% | 6.6만 |
|---|
| 2026.03.23 | ₩101,694 | ₩103,008 | ₩101,238 | ₩101,895 | +0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩102,083 | ₩102,083 | ₩98,878 | ₩99,374 | -2.65% | 4.9만 |
|---|
| 2026.03.19 | ₩100,635 | ₩102,954 | ₩100,581 | ₩102,592 | +1.95% | 7.9만 |
|---|
| 2026.03.18 | ₩103,330 | ₩103,732 | ₩102,478 | ₩102,632 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩104,175 | ₩104,573 | ₩103,712 | ₩103,933 | -0.23% | 7.9만 |
|---|
| 2026.03.16 | ₩103,169 | ₩103,947 | ₩103,102 | ₩103,947 | +0.75% | 8.2만 |
|---|
| 2026.03.13 | ₩103,008 | ₩103,390 | ₩101,667 | ₩101,694 | -1.28% | 7.4만 |
|---|
| 2026.03.12 | ₩103,692 | ₩103,759 | ₩102,391 | ₩102,860 | -0.80% | 6.6만 |
|---|
| 2026.03.11 | ₩104,510 | ₩105,301 | ₩104,036 | ₩104,818 | +0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩105,301 | ₩107,272 | ₩104,999 | ₩105,462 | +0.15% | 4.8만 |
|---|
| 2026.03.09 | ₩102,498 | ₩104,644 | ₩101,399 | ₩104,496 | +1.95% | 6.5만 |
|---|
| 2026.03.06 | ₩103,062 | ₩104,215 | ₩102,914 | ₩103,759 | +0.68% | 11.2만 |
|---|
| 2026.03.05 | ₩105,435 | ₩105,824 | ₩103,812 | ₩104,858 | -0.55% | 5.4만 |
|---|
| 2026.03.04 | ₩106,454 | ₩107,714 | ₩106,038 | ₩107,674 | +1.15% | 10.2만 |
|---|
| 2026.03.03 | ₩104,148 | ₩106,575 | ₩103,249 | ₩106,052 | +1.83% | 19.5만 |
|---|
| 2026.03.02 | ₩108,774 | ₩110,168 | ₩108,774 | ₩109,820 | +0.96% | 21.5만 |
|---|
| 2026.02.27 | ₩112,046 | ₩112,327 | ₩111,724 | ₩111,764 | -0.25% | 36.6만 |
|---|
| 2026.02.26 | ₩111,751 | ₩111,952 | ₩111,134 | ₩111,818 | +0.06% | 8.9만 |
|---|
| 2026.02.25 | ₩111,322 | ₩112,005 | ₩111,187 | ₩111,818 | +0.45% | 17.6만 |
|---|
| 2026.02.24 | ₩109,659 | ₩110,745 | ₩109,605 | ₩110,530 | +0.79% | 5.4만 |
|---|
| 2026.02.23 | ₩110,812 | ₩111,201 | ₩110,235 | ₩110,490 | -0.29% | 8.7만 |
|---|
| 2026.02.20 | ₩109,417 | ₩110,839 | ₩109,417 | ₩110,785 | +1.25% | 7.9만 |
|---|
| 2026.02.19 | ₩109,739 | ₩110,235 | ₩109,552 | ₩110,128 | +0.35% | 13.7만 |
|---|
| 2026.02.18 | ₩110,289 | ₩110,879 | ₩109,967 | ₩110,209 | -0.07% | 10.9만 |
|---|
| 2026.02.17 | ₩109,887 | ₩110,732 | ₩109,203 | ₩110,517 | +0.57% | 10.9만 |
|---|
| 2026.02.13 | ₩111,228 | ₩111,777 | ₩110,544 | ₩111,643 | +0.37% | 8.1만 |
|---|
| 2026.02.12 | ₩112,408 | ₩112,609 | ₩111,308 | ₩111,496 | -0.81% | 32.2만 |
|---|
| 2026.02.11 | ₩112,019 | ₩112,528 | ₩111,422 | ₩112,274 | +0.23% | 13.2만 |
|---|
| 2026.02.10 | ₩110,959 | ₩111,348 | ₩110,821 | ₩110,959 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩108,439 | ₩109,766 | ₩108,291 | ₩109,632 | +1.10% | 10.7만 |
|---|
| 2026.02.06 | ₩106,414 | ₩107,527 | ₩106,414 | ₩107,366 | +0.89% | 5.5만 |
|---|
| 2026.02.05 | ₩104,805 | ₩105,261 | ₩104,444 | ₩104,523 | -0.27% | 7.2만 |
|---|
| 2026.02.04 | ₩106,387 | ₩106,762 | ₩105,542 | ₩105,985 | -0.38% | 8.8만 |
|---|
| 2026.02.03 | ₩104,765 | ₩105,274 | ₩104,215 | ₩105,207 | +0.42% | 10.5만 |
|---|
| 2026.02.02 | ₩103,531 | ₩104,349 | ₩103,397 | ₩104,268 | +0.71% | 10.6만 |
|---|
| 2026.01.30 | ₩104,671 | ₩104,684 | ₩103,748 | ₩104,228 | -0.42% | 4.7만 |
|---|
| 2026.01.29 | ₩105,435 | ₩105,582 | ₩103,812 | ₩105,220 | -0.20% | 5.6만 |
|---|
| 2026.01.28 | ₩104,255 | ₩104,335 | ₩103,759 | ₩104,215 | -0.04% | 8.9만 |
|---|
| 2026.01.27 | ₩104,349 | ₩105,046 | ₩104,349 | ₩104,966 | +0.59% | 6.7만 |
|---|
| 2026.01.26 | ₩103,812 | ₩103,960 | ₩103,303 | ₩103,370 | -0.43% | 5.7만 |
|---|
| 2026.01.23 | ₩102,257 | ₩103,169 | ₩102,183 | ₩103,129 | +0.85% | 6.5만 |
|---|
| 2026.01.22 | ₩102,847 | ₩103,129 | ₩102,632 | ₩102,914 | +0.07% | 7.5만 |
|---|
| 2026.01.21 | ₩101,841 | ₩102,619 | ₩101,600 | ₩102,378 | +0.53% | 9.5만 |
|---|
| 2026.01.20 | ₩101,452 | ₩101,949 | ₩101,117 | ₩101,238 | -0.21% | 8.2만 |
|---|
| 2026.01.16 | ₩102,820 | ₩102,981 | ₩102,619 | ₩102,901 | +0.08% | 5만 |
|---|
| 2026.01.15 | ₩102,941 | ₩102,968 | ₩102,606 | ₩102,686 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩102,257 | ₩102,445 | ₩102,002 | ₩102,203 | -0.05% | 6.7만 |
|---|
| 2026.01.13 | ₩102,136 | ₩102,136 | ₩101,493 | ₩101,707 | -0.42% | 13만 |
|---|
| 2026.01.12 | ₩102,163 | ₩102,565 | ₩102,163 | ₩102,485 | +0.31% | 6.6만 |
|---|
| 2026.01.09 | ₩101,305 | ₩102,083 | ₩101,305 | ₩101,761 | +0.45% | 4.6만 |
|---|
| 2026.01.08 | ₩100,205 | ₩100,507 | ₩100,125 | ₩100,433 | +0.23% | 10.5만 |
|---|
| 2026.01.07 | ₩100,769 | ₩100,769 | ₩100,273 | ₩100,353 | -0.41% | 44.5만 |
|---|
| 2026.01.06 | ₩100,688 | ₩100,956 | ₩100,541 | ₩100,661 | -0.03% | 40.2만 |
|---|
| 2026.01.05 | ₩99,803 | ₩100,755 | ₩99,803 | ₩100,715 | +0.91% | 5.4만 |
|---|
| 2026.01.02 | ₩99,093 | ₩99,209 | ₩98,395 | ₩99,186 | +0.09% | 55.5만 |
|---|
| 2025.12.31 | ₩98,328 | ₩98,449 | ₩98,006 | ₩98,167 | -0.16% | 13.3만 |
|---|
| 2025.12.30 | ₩98,891 | ₩98,958 | ₩98,643 | ₩98,677 | -0.22% | 11.4만 |
|---|
| 2025.12.29 | ₩98,610 | ₩98,891 | ₩98,556 | ₩98,798 | +0.19% | 5.6만 |
|---|
| 2025.12.26 | ₩98,918 | ₩98,973 | ₩98,690 | ₩98,972 | +0.05% | 3.6만 |
|---|
| 2025.12.24 | ₩98,610 | ₩98,972 | ₩98,583 | ₩98,878 | +0.27% | 11.3만 |
|---|
| 2025.12.23 | ₩98,851 | ₩99,038 | ₩98,730 | ₩98,945 | +0.09% | 6.2만 |
|---|
| 2025.12.22 | ₩97,618 | ₩98,035 | ₩97,537 | ₩97,966 | +0.36% | 6.9만 |
|---|
| 2025.12.19 | ₩97,550 | ₩97,977 | ₩97,550 | ₩97,738 | +0.19% | 9만 |
|---|
| 2025.12.18 | ₩97,470 | ₩97,698 | ₩96,920 | ₩97,175 | -0.30% | 14.6만 |
|---|
| 2025.12.17 | ₩97,282 | ₩97,462 | ₩96,478 | ₩96,518 | -0.79% | 9.9만 |
|---|
| 2025.12.16 | ₩97,899 | ₩98,100 | ₩97,430 | ₩97,778 | -0.12% | 363.2만 |
|---|
| 2025.12.15 | ₩102,083 | ₩102,083 | ₩101,432 | ₩101,546 | -0.53% | 4만 |
|---|
| 2025.12.12 | ₩101,479 | ₩101,479 | ₩100,530 | ₩100,956 | -0.52% | 4.3만 |
|---|
| 2025.12.11 | ₩100,930 | ₩101,473 | ₩100,930 | ₩101,184 | +0.25% | 8.3만 |
|---|
| 2025.12.10 | ₩100,112 | ₩101,204 | ₩100,082 | ₩101,077 | +0.96% | 5.2만 |
|---|
| 2025.12.09 | ₩100,205 | ₩100,594 | ₩100,125 | ₩100,273 | +0.07% | 3.3만 |
|---|
| 2025.12.08 | ₩100,527 | ₩100,527 | ₩99,937 | ₩100,071 | -0.45% | 5.3만 |
|---|
| 2025.12.05 | ₩100,688 | ₩100,862 | ₩100,392 | ₩100,581 | -0.11% | 7만 |
|---|
| 2025.12.04 | ₩100,930 | ₩100,930 | ₩100,373 | ₩100,527 | -0.40% | 3.3만 |
|---|
| 2025.12.03 | ₩99,307 | ₩99,870 | ₩99,280 | ₩99,803 | +0.50% | 4.8만 |
|---|
| 2025.12.02 | ₩99,589 | ₩99,629 | ₩99,193 | ₩99,535 | -0.05% | 20.8만 |
|---|
| 2025.12.01 | ₩99,495 | ₩99,933 | ₩99,417 | ₩99,468 | -0.03% | 50.2만 |
|---|
| 2025.11.28 | ₩99,897 | ₩100,179 | ₩99,776 | ₩100,179 | +0.28% | 2.8만 |
|---|
| 2025.11.26 | ₩99,280 | ₩100,192 | ₩99,280 | ₩100,018 | +0.74% | 7만 |
|---|
| 2025.11.25 | ₩98,033 | ₩98,851 | ₩97,837 | ₩98,730 | +0.71% | 6.6만 |
|---|
| 2025.11.24 | ₩97,524 | ₩98,442 | ₩97,524 | ₩98,342 | +0.84% | 5.3만 |
|---|
| 2025.11.21 | ₩97,014 | ₩97,886 | ₩96,692 | ₩97,711 | +0.72% | 6.1만 |
|---|
| 2025.11.20 | ₩97,792 | ₩97,926 | ₩95,814 | ₩95,874 | -1.96% | 7.2만 |
|---|
| 2025.11.19 | ₩97,202 | ₩97,687 | ₩96,847 | ₩97,215 | +0.01% | 6.5만 |
|---|
| 2025.11.18 | ₩97,390 | ₩97,738 | ₩96,856 | ₩97,416 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩99,642 | ₩100,018 | ₩98,757 | ₩99,052 | -0.59% | 7.7만 |
|---|
| 2025.11.14 | ₩100,045 | ₩100,702 | ₩100,045 | ₩100,433 | +0.39% | 4.7만 |
|---|
| 2025.11.13 | ₩100,862 | ₩100,862 | ₩99,562 | ₩99,642 | -1.21% | 4.5만 |
|---|
| 2025.11.12 | ₩101,157 | ₩101,505 | ₩101,131 | ₩101,305 | +0.15% | 3.2만 |
|---|
| 2025.11.11 | ₩100,702 | ₩100,970 | ₩100,476 | ₩100,836 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩100,500 | ₩100,915 | ₩100,125 | ₩100,809 | +0.31% | 4.5만 |
|---|
| 2025.11.07 | ₩99,428 | ₩100,031 | ₩98,946 | ₩100,031 | +0.61% | 4.3만 |
|---|
| 2025.11.06 | ₩100,152 | ₩100,219 | ₩99,548 | ₩99,830 | -0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩99,347 | ₩99,937 | ₩99,294 | ₩99,763 | +0.42% | 6.5만 |
|---|
| 2025.11.04 | ₩99,589 | ₩100,045 | ₩99,475 | ₩99,535 | -0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩100,340 | ₩100,499 | ₩100,020 | ₩100,474 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,380 | ₩100,527 | ₩99,924 | ₩100,192 | -0.19% | 6.9만 |
|---|
| 2025.10.30 | ₩99,964 | ₩100,527 | ₩99,964 | ₩100,125 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩100,795 | ₩100,930 | ₩99,790 | ₩100,366 | -0.43% | 11.1만 |
|---|
| 2025.10.28 | ₩101,144 | ₩101,506 | ₩100,943 | ₩101,372 | +0.23% | 4.3만 |
|---|
| 2025.10.27 | ₩101,104 | ₩101,184 | ₩100,916 | ₩101,184 | +0.08% | 7.6만 |
|---|
| 2025.10.24 | ₩100,071 | ₩100,220 | ₩99,924 | ₩100,045 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩99,615 | ₩99,976 | ₩99,515 | ₩99,776 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩99,696 | ₩99,790 | ₩99,013 | ₩99,441 | -0.26% | 3.8만 |
|---|
| 2025.10.21 | ₩100,071 | ₩100,152 | ₩99,656 | ₩99,830 | -0.24% | 63.3만 |
|---|
| 2025.10.20 | ₩100,366 | ₩100,956 | ₩100,366 | ₩100,782 | +0.41% | 7.4만 |
|---|
| 2025.10.17 | ₩98,932 | ₩99,365 | ₩98,851 | ₩99,294 | +0.37% | 4.8만 |
|---|
| 2025.10.16 | ₩99,388 | ₩99,508 | ₩98,663 | ₩99,025 | -0.36% | 48.7만 |
|---|
| 2025.10.15 | ₩98,771 | ₩99,086 | ₩98,395 | ₩98,771 | 0.00% | 6.2만 |
|---|
| 2025.10.14 | ₩96,706 | ₩98,116 | ₩96,554 | ₩97,698 | +1.03% | 3.6만 |
|---|
| 2025.10.13 | ₩96,719 | ₩97,213 | ₩96,598 | ₩97,041 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩97,899 | ₩98,100 | ₩95,874 | ₩95,995 | -1.94% | 7.2만 |
|---|