시장 데이터를 불러오는 중
전체 종목
Invesco International BuyBack Achievers ETF 과거 주가
Invesco International BuyBack Achievers ETF · IPKW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco International BuyBack Achievers ETF · IPKW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,682 | ₩78,897 | ₩78,535 | ₩78,803 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,132 | ₩78,656 | ₩77,797 | ₩78,535 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,414 | ₩78,656 | ₩78,119 | ₩78,334 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,675 | ₩79,755 | ₩79,433 | ₩79,541 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,897 | ₩79,581 | ₩78,897 | ₩79,378 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,521 | ₩79,085 | ₩78,521 | ₩79,018 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,790 | ₩79,038 | ₩78,253 | ₩78,454 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,158 | ₩80,211 | ₩79,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,541 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,916 | ₩79,916 | ₩79,165 | ₩79,531 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,573 | ₩80,828 | ₩80,325 | ₩80,654 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,801 | ₩80,969 | ₩80,412 | ₩80,969 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,332 | ₩80,332 | ₩79,809 | ₩80,010 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,748 | ₩80,748 | ₩80,144 | ₩80,352 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,351 | ₩81,673 | ₩80,864 | ₩81,204 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,525 | ₩81,525 | ₩80,962 | ₩81,226 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,230 | ₩81,230 | ₩80,909 | ₩81,056 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,209 | ₩82,437 | ₩82,065 | ₩82,065 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,303 | ₩82,464 | ₩81,137 | ₩81,513 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,740 | ₩82,008 | ₩81,700 | ₩81,901 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,223 | ₩82,570 | ₩81,888 | ₩82,272 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,424 | ₩82,545 | ₩82,317 | ₩82,491 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,499 | ₩81,739 | ₩81,217 | ₩81,297 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩82,022 | ₩82,089 | ₩81,458 | ₩81,532 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,652 | ₩82,719 | ₩82,290 | ₩82,424 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,934 | ₩83,372 | ₩82,800 | ₩83,178 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,867 | ₩83,242 | ₩82,759 | ₩83,041 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,660 | ₩81,968 | ₩81,599 | ₩81,955 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,418 | ₩81,767 | ₩81,029 | ₩81,173 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,606 | ₩81,606 | ₩81,137 | ₩81,292 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,552 | ₩81,692 | ₩80,895 | ₩81,130 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,230 | ₩81,311 | ₩80,868 | ₩81,198 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,727 | ₩81,861 | ₩81,458 | ₩81,532 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,861 | ₩81,961 | ₩81,613 | ₩81,933 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,156 | ₩82,250 | ₩81,941 | ₩82,162 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,283 | ₩82,437 | ₩82,142 | ₩82,227 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,673 | ₩81,941 | ₩81,552 | ₩81,633 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,209 | ₩82,227 | ₩81,928 | ₩82,070 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,928 | ₩82,062 | ₩81,512 | ₩81,566 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,357 | ₩82,515 | ₩82,142 | ₩82,290 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,250 | ₩82,716 | ₩82,250 | ₩82,515 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,531 | ₩82,585 | ₩82,142 | ₩82,408 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,786 | ₩82,786 | ₩82,424 | ₩82,628 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,893 | ₩82,893 | ₩82,397 | ₩82,612 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,639 | ₩82,867 | ₩82,598 | ₩82,746 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,095 | ₩83,095 | ₩82,746 | ₩82,927 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,290 | ₩82,423 | ₩82,019 | ₩82,141 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,223 | ₩82,223 | ₩81,700 | ₩81,744 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,485 | ₩82,142 | ₩81,365 | ₩82,015 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,217 | ₩81,377 | ₩81,002 | ₩81,264 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,204 | ₩81,512 | ₩80,593 | ₩81,249 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,828 | ₩81,968 | ₩80,828 | ₩81,854 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩80,064 | ₩80,654 | ₩79,715 | ₩80,037 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,232 | ₩79,782 | ₩79,152 | ₩79,567 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,702 | ₩79,964 | ₩79,246 | ₩79,570 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩79,018 | ₩79,447 | ₩78,951 | ₩79,205 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,629 | ₩78,991 | ₩78,267 | ₩78,495 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,608 | ₩79,648 | ₩79,334 | ₩79,396 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,629 | ₩79,165 | ₩78,501 | ₩79,051 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,307 | ₩78,488 | ₩78,052 | ₩78,134 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩77,985 | ₩78,521 | ₩77,945 | ₩78,402 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,562 | ₩78,951 | ₩78,454 | ₩78,760 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,562 | ₩78,980 | ₩78,367 | ₩78,752 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,588 | ₩78,770 | ₩78,241 | ₩78,387 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,918 | ₩78,139 | ₩77,677 | ₩77,820 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩78,012 | ₩78,293 | ₩78,012 | ₩78,179 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,569 | ₩77,784 | ₩77,502 | ₩77,556 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,328 | ₩77,730 | ₩77,060 | ₩77,690 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,146 | ₩78,280 | ₩77,750 | ₩77,811 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,744 | ₩78,213 | ₩77,663 | ₩78,173 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩77,033 | ₩77,221 | ₩76,309 | ₩76,791 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,303 | ₩76,148 | ₩75,303 | ₩75,721 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,477 | ₩75,692 | ₩75,246 | ₩75,543 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,544 | ₩75,584 | ₩75,261 | ₩75,499 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,075 | ₩75,598 | ₩75,008 | ₩75,123 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,303 | ₩75,527 | ₩75,035 | ₩75,182 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,088 | ₩75,099 | ₩74,646 | ₩74,849 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,558 | ₩75,973 | ₩75,525 | ₩75,525 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,738 | ₩76,883 | ₩76,550 | ₩76,738 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,529 | ₩77,529 | ₩76,979 | ₩77,182 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,320 | ₩78,458 | ₩77,200 | ₩77,219 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩78,039 | ₩78,253 | ₩77,878 | ₩77,938 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,824 | ₩77,972 | ₩77,583 | ₩77,636 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,609 | ₩78,065 | ₩77,341 | ₩77,797 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,818 | ₩77,918 | ₩76,483 | ₩77,778 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,644 | ₩76,912 | ₩76,146 | ₩76,146 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,703 | ₩77,811 | ₩76,148 | ₩76,880 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,408 | ₩77,770 | ₩76,888 | ₩77,035 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,508 | ₩78,508 | ₩76,785 | ₩76,999 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,562 | ₩78,924 | ₩78,508 | ₩78,790 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,857 | ₩78,857 | ₩78,214 | ₩78,240 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,602 | ₩79,280 | ₩78,588 | ₩79,085 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,240 | ₩78,548 | ₩77,911 | ₩78,307 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,937 | ₩79,272 | ₩78,709 | ₩78,747 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,521 | ₩79,044 | ₩78,339 | ₩78,770 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩79,031 | ₩79,085 | ₩78,669 | ₩78,748 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,581 | ₩79,601 | ₩79,082 | ₩79,267 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,830 | ₩78,830 | ₩78,474 | ₩78,571 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,454 | ₩79,260 | ₩78,319 | ₩78,971 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,293 | ₩79,407 | ₩78,293 | ₩79,307 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,588 | ₩78,830 | ₩78,354 | ₩78,407 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,481 | ₩78,843 | ₩78,371 | ₩78,816 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,226 | ₩78,468 | ₩78,052 | ₩78,251 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,071 | ₩79,326 | ₩78,669 | ₩78,757 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,280 | ₩79,219 | ₩78,280 | ₩79,051 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,495 | ₩78,696 | ₩78,166 | ₩78,535 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,554 | ₩79,795 | ₩79,420 | ₩79,499 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,447 | ₩79,474 | ₩79,018 | ₩79,230 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,742 | ₩79,903 | ₩78,776 | ₩78,792 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,956 | ₩80,238 | ₩79,809 | ₩80,207 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,132 | ₩78,669 | ₩78,012 | ₩78,529 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,958 | ₩78,173 | ₩77,462 | ₩77,576 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,468 | ₩78,723 | ₩78,240 | ₩78,256 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,703 | ₩78,884 | ₩77,650 | ₩78,768 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩76,966 | ₩77,060 | ₩76,443 | ₩76,589 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,274 | ₩77,407 | ₩77,019 | ₩77,160 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,899 | ₩77,060 | ₩76,644 | ₩76,765 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,644 | ₩76,939 | ₩76,456 | ₩76,903 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,073 | ₩77,247 | ₩76,174 | ₩76,657 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,703 | ₩77,703 | ₩77,241 | ₩77,364 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,200 | ₩78,441 | ₩77,167 | ₩77,254 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,481 | ₩78,602 | ₩78,065 | ₩78,464 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩79,018 | ₩79,326 | ₩78,709 | ₩78,843 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,937 | ₩78,977 | ₩78,548 | ₩78,615 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,454 | ₩78,802 | ₩78,320 | ₩78,505 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,535 | ₩79,407 | ₩78,240 | ₩78,802 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,086 | ₩78,414 | ₩76,744 | ₩78,304 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,797 | ₩77,925 | ₩77,449 | ₩77,683 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,355 | ₩77,990 | ₩77,294 | ₩77,557 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,200 | ₩78,374 | ₩77,435 | ₩78,023 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,558 | ₩75,973 | ₩75,115 | ₩75,886 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,853 | ₩76,242 | ₩75,653 | ₩76,030 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,914 | ₩75,960 | ₩74,914 | ₩75,834 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,362 | ₩76,537 | ₩75,839 | ₩76,118 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,364 | ₩75,678 | ₩74,282 | ₩75,453 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,707 | ₩73,761 | ₩72,808 | ₩72,969 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,398 | ₩73,807 | ₩72,819 | ₩72,949 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩74,042 | ₩74,525 | ₩73,439 | ₩73,486 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,847 | ₩75,075 | ₩74,444 | ₩74,900 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,170 | ₩74,123 | ₩73,077 | ₩73,680 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,479 | ₩74,753 | ₩73,157 | ₩74,022 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,182 | ₩75,303 | ₩73,157 | ₩73,479 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,297 | ₩75,906 | ₩74,277 | ₩75,488 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩75,973 | ₩76,282 | ₩75,370 | ₩75,418 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,933 | ₩76,590 | ₩75,933 | ₩76,097 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,236 | ₩75,651 | ₩75,048 | ₩75,410 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,383 | ₩75,598 | ₩74,337 | ₩74,447 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,437 | ₩75,477 | ₩74,840 | ₩75,098 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,282 | ₩76,684 | ₩75,933 | ₩76,644 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,832 | ₩77,512 | ₩76,268 | ₩76,415 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,753 | ₩76,161 | ₩73,935 | ₩75,906 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,699 | ₩75,719 | ₩74,351 | ₩75,507 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,866 | ₩76,027 | ₩74,766 | ₩75,342 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,174 | ₩76,778 | ₩75,853 | ₩76,718 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,182 | ₩76,456 | ₩74,491 | ₩76,235 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,602 | ₩79,032 | ₩78,320 | ₩78,843 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,225 | ₩80,278 | ₩79,782 | ₩79,976 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,158 | ₩80,332 | ₩79,769 | ₩80,137 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,849 | ₩80,473 | ₩79,849 | ₩80,347 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,219 | ₩79,715 | ₩79,031 | ₩79,487 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,184 | ₩80,345 | ₩79,413 | ₩79,527 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩79,058 | ₩80,050 | ₩79,058 | ₩80,050 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,286 | ₩79,527 | ₩79,071 | ₩79,467 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,621 | ₩79,970 | ₩79,480 | ₩79,602 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,870 | ₩79,354 | ₩78,454 | ₩79,239 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,924 | ₩79,407 | ₩78,709 | ₩79,254 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,694 | ₩80,774 | ₩79,179 | ₩79,427 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,842 | ₩81,016 | ₩80,064 | ₩80,820 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,815 | ₩80,815 | ₩80,332 | ₩80,369 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,131 | ₩80,949 | ₩79,876 | ₩80,868 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,843 | ₩79,742 | ₩78,843 | ₩79,635 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,293 | ₩78,615 | ₩77,489 | ₩77,581 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,956 | ₩79,956 | ₩79,018 | ₩79,334 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,468 | ₩79,272 | ₩78,468 | ₩79,153 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩77,998 | ₩78,613 | ₩77,919 | ₩78,448 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,656 | ₩78,803 | ₩77,864 | ₩78,305 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,085 | ₩79,433 | ₩78,092 | ₩78,924 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,320 | ₩78,428 | ₩77,677 | ₩78,106 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩78,039 | ₩78,736 | ₩78,039 | ₩78,635 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,381 | ₩77,381 | ₩76,899 | ₩77,021 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,376 | ₩76,979 | ₩76,161 | ₩76,845 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,470 | ₩76,765 | ₩76,362 | ₩76,588 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,665 | ₩76,416 | ₩75,128 | ₩76,212 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,826 | ₩75,973 | ₩75,155 | ₩75,259 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,416 | ₩76,537 | ₩76,148 | ₩76,358 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,376 | ₩76,563 | ₩76,122 | ₩76,197 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,242 | ₩76,510 | ₩76,201 | ₩76,443 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩76,027 | ₩76,091 | ₩75,698 | ₩75,839 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,719 | ₩76,215 | ₩75,664 | ₩76,118 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,370 | ₩75,866 | ₩75,195 | ₩75,425 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,646 | ₩75,249 | ₩74,646 | ₩75,175 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,236 | ₩75,289 | ₩74,740 | ₩74,835 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,268 | ₩76,402 | ₩75,786 | ₩75,812 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,276 | ₩76,242 | ₩75,276 | ₩76,095 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,276 | ₩75,517 | ₩75,008 | ₩75,389 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,740 | ₩74,740 | ₩74,348 | ₩74,529 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,847 | ₩75,088 | ₩74,805 | ₩74,805 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,525 | ₩74,592 | ₩74,297 | ₩74,411 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,619 | ₩74,766 | ₩74,391 | ₩74,639 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,458 | ₩74,753 | ₩74,351 | ₩74,552 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,096 | ₩74,524 | ₩74,096 | ₩74,424 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,814 | ₩75,584 | ₩73,727 | ₩74,190 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,552 | ₩75,055 | ₩74,552 | ₩74,741 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,230 | ₩74,592 | ₩74,096 | ₩74,186 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,190 | ₩74,363 | ₩73,868 | ₩73,947 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,351 | ₩74,351 | ₩73,747 | ₩73,960 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,672 | ₩74,686 | ₩74,290 | ₩74,489 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,404 | ₩74,424 | ₩73,740 | ₩73,986 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩74,002 | ₩74,483 | ₩73,993 | ₩74,314 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩73,009 | ₩73,774 | ₩72,889 | ₩73,620 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩72,996 | ₩73,090 | ₩72,634 | ₩72,709 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,889 | ₩73,157 | ₩72,768 | ₩72,866 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,170 | ₩73,180 | ₩72,634 | ₩72,665 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩73,009 | ₩73,264 | ₩72,795 | ₩72,822 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,755 | ₩72,862 | ₩72,533 | ₩72,862 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,902 | ₩72,929 | ₩72,592 | ₩72,740 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,808 | ₩73,008 | ₩72,540 | ₩72,603 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,419 | ₩72,701 | ₩72,379 | ₩72,693 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,856 | ₩72,339 | ₩71,856 | ₩72,138 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,958 | ₩71,534 | ₩70,958 | ₩71,427 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,059 | ₩70,398 | ₩69,863 | ₩70,279 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,831 | ₩70,220 | ₩69,201 | ₩70,062 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,260 | ₩70,339 | ₩68,859 | ₩68,874 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,912 | ₩70,299 | ₩69,617 | ₩69,850 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,912 | ₩70,515 | ₩69,753 | ₩70,337 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,615 | ₩71,709 | ₩70,696 | ₩70,877 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,709 | ₩72,258 | ₩71,709 | ₩72,061 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,090 | ₩73,144 | ₩72,339 | ₩72,431 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,701 | ₩73,036 | ₩72,701 | ₩72,976 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,446 | ₩72,728 | ₩72,413 | ₩72,604 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,561 | ₩72,178 | ₩71,349 | ₩72,088 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,408 | ₩71,043 | ₩70,274 | ₩71,035 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,783 | ₩71,065 | ₩70,629 | ₩70,913 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,220 | ₩70,703 | ₩70,046 | ₩70,582 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,952 | ₩70,314 | ₩69,751 | ₩70,005 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,408 | ₩70,608 | ₩70,099 | ₩70,507 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,394 | ₩70,609 | ₩70,166 | ₩70,504 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,689 | ₩71,078 | ₩70,555 | ₩70,763 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,212 | ₩71,452 | ₩70,716 | ₩70,911 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,864 | ₩71,253 | ₩70,763 | ₩71,143 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,676 | ₩71,025 | ₩70,676 | ₩70,998 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,113 | ₩70,368 | ₩70,059 | ₩70,207 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,885 | ₩70,004 | ₩69,732 | ₩69,878 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,214 | ₩69,549 | ₩68,879 | ₩69,295 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,174 | ₩69,280 | ₩68,882 | ₩68,942 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩69,040 | ₩69,482 | ₩69,040 | ₩69,401 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,624 | ₩69,120 | ₩68,517 | ₩68,969 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,536 | ₩69,724 | ₩68,959 | ₩69,158 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,523 | ₩69,764 | ₩69,140 | ₩69,492 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,705 | ₩69,710 | ₩68,490 | ₩69,343 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,946 | ₩69,241 | ₩68,798 | ₩69,152 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,576 | ₩69,576 | ₩68,342 | ₩68,383 | -1.72% | 3.2만 |
|---|