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 | ₩114,949 | ₩116,062 | ₩112,995 | ₩114,332 | -0.54% | 48.8만 |
| 2026.09.28–2026.10.02 | ₩113,970 | ₩115,405 | ₩112,931 | ₩115,029 | +0.93% | 44.3만 |
| 2026.09.21–2026.09.25 | ₩115,110 | ₩116,290 | ₩112,582 | ₩114,895 | -0.19% | 32.2만 |
| 2026.09.14–2026.09.18 | ₩114,815 | ₩115,767 | ₩113,273 | ₩114,332 | -0.42% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩116,826 | ₩116,972 | ₩113,863 | ₩115,753 | -0.92% | 25만 |
| 2026.08.31–2026.09.04 | ₩115,271 | ₩117,081 | ₩113,755 | ₩116,853 | +1.37% | 93.3만 |
| 2026.08.24–2026.08.28 | ₩114,050 | ₩115,673 | ₩113,635 | ₩114,614 | +0.49% | 78.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,089 |
| ₩116,401 |
| ₩113,018 |
| ₩114,198 |
| -1.63% |
| 36.5만 |
| 2026.08.10–2026.08.14 | ₩115,029 | ₩116,746 | ₩114,600 | ₩115,981 | +0.83% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,886 | ₩115,673 | ₩110,832 | ₩115,525 | +4.18% | 33.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,443 | ₩112,173 | ₩108,096 | ₩110,953 | +0.46% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,981 | ₩110,631 | ₩108,512 | ₩109,344 | +0.33% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,698 | ₩112,334 | ₩107,533 | ₩108,686 | -1.82% | 35.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,583 | ₩112,240 | ₩108,351 | ₩111,704 | +0.11% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,491 | ₩111,321 | ₩108,700 | ₩110,001 | +0.47% | 75만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,790 | ₩113,487 | ₩108,727 | ₩109,504 | -2.91% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,194 | ₩113,031 | ₩110,752 | ₩112,468 | +1.15% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,169 | ₩110,886 | ₩106,890 | ₩110,604 | +1.31% | 82.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,631 | ₩112,046 | ₩107,895 | ₩108,123 | -2.27% | 39.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,181 | ₩111,905 | ₩109,947 | ₩111,301 | +0.11% | 23.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,464 | ₩110,188 | ₩107,962 | ₩109,813 | +0.32% | 137.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩110,899 | ₩111,663 | ₩109,196 | ₩109,437 | -1.32% | 32.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,010 | ₩111,087 | ₩106,179 | ₩110,926 | +3.66% | 71.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,863 | ₩108,244 | ₩105,026 | ₩107,278 | +0.39% | 277.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,794 | ₩108,981 | ₩105,294 | ₩106,206 | -2.38% | 41.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,259 | ₩110,644 | ₩106,259 | ₩109,759 | +3.29% | 46.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,550 | ₩108,941 | ₩102,598 | ₩107,708 | +4.01% | 44.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,587 | ₩105,609 | ₩99,306 | ₩103,752 | +3.15% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,700 | ₩103,443 | ₩99,212 | ₩99,393 | -2.27% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,175 | ₩104,579 | ₩98,884 | ₩99,380 | -3.68% | 42.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,505 | ₩107,278 | ₩101,405 | ₩101,700 | -0.78% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,780 | ₩110,175 | ₩102,920 | ₩103,765 | -4.61% | 67.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,819 | ₩112,334 | ₩109,612 | ₩111,771 | +0.86% | 77.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,893 | ₩110,886 | ₩109,209 | ₩110,792 | +0.82% | 43.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,445 | ₩112,616 | ₩108,298 | ₩111,650 | +2.96% | 72.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,537 | ₩107,533 | ₩103,403 | ₩107,372 | +3.70% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,819 | ₩105,589 | ₩103,309 | ₩104,234 | +0.40% | 31.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,459 | ₩103,175 | ₩101,123 | ₩103,135 | +1.65% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,169 | ₩102,987 | ₩101,499 | ₩102,907 | +0.72% | 39.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,809 | ₩102,089 | ₩99,809 | ₩101,767 | +1.96% | 105.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,616 | ₩99,215 | ₩98,012 | ₩99,192 | +0.58% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,623 | ₩99,043 | ₩97,543 | ₩98,978 | +1.39% | 28.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,089 | ₩102,089 | ₩96,484 | ₩97,744 | -4.26% | 400.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,533 | ₩101,485 | ₩99,943 | ₩100,962 | +0.43% | 26.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,501 | ₩100,936 | ₩99,199 | ₩100,587 | +1.09% | 86만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,529 | ₩100,198 | ₩97,529 | ₩100,185 | +2.72% | 21.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,648 | ₩100,024 | ₩95,820 | ₩97,717 | -1.94% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩100,506 | ₩101,511 | ₩99,568 | ₩100,439 | -0.07% | 19.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,346 | ₩100,505 | ₩98,952 | ₩100,037 | -0.31% | 27.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,110 | ₩101,512 | ₩99,796 | ₩100,198 | -0.90% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,372 | ₩100,962 | ₩99,019 | ₩100,051 | -0.32% | 85만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,725 | ₩99,514 | ₩96,560 | ₩99,300 | +2.66% | 67.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,905 | ₩98,106 | ₩95,880 | ₩96,001 | -1.94% | 7.2만 |
|---|