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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,890 | ₩79,749 | ₩77,791 | ₩78,797 | -0.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩80,567 | ₩80,821 | ₩78,247 | ₩79,011 | -1.93% | 27.8만 |
| 2026.09.21–2026.09.25 | ₩81,519 | ₩81,666 | ₩79,802 | ₩80,962 | -0.68% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩82,216 | ₩82,563 | ₩80,902 | ₩81,049 | -1.42% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩82,645 | ₩82,712 | ₩81,210 | ₩82,484 | -0.19% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩81,599 | ₩83,365 | ₩81,023 | ₩83,171 | +1.93% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩82,149 | ₩82,243 | ₩80,862 | ₩81,123 | -1.25% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,508 |
| ₩81,505 |
| ₩82,220 |
| -0.16% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩82,632 | ₩82,887 | ₩82,136 | ₩82,508 | -0.15% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,210 | ₩83,088 | ₩80,996 | ₩82,920 | +2.11% | 53.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,695 | ₩81,961 | ₩79,145 | ₩81,243 | +1.94% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,300 | ₩79,641 | ₩78,046 | ₩79,199 | +1.15% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,912 | ₩78,974 | ₩77,670 | ₩78,396 | +0.62% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,737 | ₩78,287 | ₩77,053 | ₩78,173 | +0.56% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,538 | ₩77,214 | ₩75,240 | ₩76,785 | +1.65% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,731 | ₩76,876 | ₩74,640 | ₩75,117 | -2.10% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,818 | ₩78,452 | ₩76,973 | ₩77,175 | -0.83% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,402 | ₩78,059 | ₩76,140 | ₩77,791 | +0.50% | 17.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,233 | ₩79,274 | ₩76,778 | ₩76,993 | -1.59% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,574 | ₩79,594 | ₩78,333 | ₩78,740 | -1.05% | 23.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,475 | ₩79,400 | ₩78,287 | ₩78,565 | +0.11% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,548 | ₩79,789 | ₩78,046 | ₩78,244 | -1.64% | 12.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,952 | ₩80,231 | ₩77,456 | ₩79,223 | +1.63% | 36.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,892 | ₩78,877 | ₩76,436 | ₩78,249 | +1.76% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,475 | ₩78,595 | ₩76,168 | ₩76,896 | -2.01% | 26.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,080 | ₩79,400 | ₩76,738 | ₩78,837 | +2.28% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,846 | ₩78,367 | ₩75,109 | ₩77,677 | +2.41% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,701 | ₩76,530 | ₩72,802 | ₩75,828 | +2.89% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,473 | ₩75,069 | ₩72,813 | ₩72,943 | -0.72% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,230 | ₩76,584 | ₩73,151 | ₩73,473 | -2.34% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,747 | ₩77,505 | ₩73,929 | ₩74,441 | -0.41% | 37.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,595 | ₩79,026 | ₩74,344 | ₩75,500 | -3.94% | 71.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,178 | ₩80,466 | ₩79,025 | ₩79,970 | -0.26% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,864 | ₩80,044 | ₩78,448 | ₩80,044 | +1.50% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,124 | ₩81,009 | ₩78,703 | ₩79,247 | -1.09% | 52.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,992 | ₩79,950 | ₩77,482 | ₩79,628 | +2.10% | 37.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,375 | ₩79,427 | ₩76,892 | ₩78,299 | +1.19% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,820 | ₩76,973 | ₩75,122 | ₩76,839 | +1.34% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,712 | ₩76,557 | ₩75,657 | ₩76,352 | +0.84% | 26.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,270 | ₩76,396 | ₩74,640 | ₩75,419 | +0.20% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,519 | ₩75,511 | ₩74,291 | ₩75,382 | +1.16% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,808 | ₩75,578 | ₩73,721 | ₩74,633 | +1.12% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,666 | ₩75,049 | ₩73,741 | ₩74,735 | +0.09% | 28.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,883 | ₩74,477 | ₩72,628 | ₩73,980 | +1.51% | 19.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,802 | ₩73,258 | ₩72,527 | ₩72,659 | -0.20% | 24.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,053 | ₩72,695 | ₩69,858 | ₩72,687 | +3.76% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,609 | ₩71,703 | ₩68,853 | ₩70,056 | -2.17% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,555 | ₩73,138 | ₩71,343 | ₩72,055 | +0.70% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,402 | ₩71,059 | ₩69,745 | ₩71,030 | +0.89% | 19.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,670 | ₩71,447 | ₩70,161 | ₩70,499 | -0.24% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,034 | ₩70,362 | ₩68,873 | ₩70,201 | +1.69% | 17.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,940 | ₩69,758 | ₩68,484 | ₩68,963 | +0.03% | 33.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,571 | ₩69,571 | ₩68,337 | ₩68,377 | -1.72% | 3.2만 |
|---|