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 | ₩78,671 | ₩78,885 | ₩78,523 | ₩78,791 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,121 | ₩78,644 | ₩77,786 | ₩78,523 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,402 | ₩78,644 | ₩78,107 | ₩78,322 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,663 | ₩79,743 | ₩79,422 | ₩79,529 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,885 | ₩79,569 | ₩78,885 | ₩79,367 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,510 | ₩79,073 | ₩78,510 | ₩79,006 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,778 | ₩79,026 | ₩78,242 | ₩78,443 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,146 | ₩80,199 | ₩79,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,529 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,904 | ₩79,904 | ₩79,153 | ₩79,519 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,561 | ₩80,816 | ₩80,313 | ₩80,642 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,789 | ₩80,957 | ₩80,400 | ₩80,957 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,320 | ₩80,320 | ₩79,797 | ₩79,998 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,736 | ₩80,736 | ₩80,132 | ₩80,340 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,339 | ₩81,661 | ₩80,852 | ₩81,191 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,513 | ₩81,513 | ₩80,950 | ₩81,214 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,218 | ₩81,218 | ₩80,896 | ₩81,044 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,197 | ₩82,425 | ₩82,052 | ₩82,052 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,291 | ₩82,452 | ₩81,124 | ₩81,501 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,728 | ₩81,996 | ₩81,688 | ₩81,889 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,211 | ₩82,558 | ₩81,875 | ₩82,260 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,412 | ₩82,532 | ₩82,304 | ₩82,479 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,486 | ₩81,727 | ₩81,205 | ₩81,285 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩82,009 | ₩82,076 | ₩81,446 | ₩81,520 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,640 | ₩82,707 | ₩82,278 | ₩82,412 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,921 | ₩83,360 | ₩82,787 | ₩83,165 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,854 | ₩83,230 | ₩82,747 | ₩83,029 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,647 | ₩81,956 | ₩81,587 | ₩81,942 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,406 | ₩81,755 | ₩81,017 | ₩81,161 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,594 | ₩81,594 | ₩81,124 | ₩81,280 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,540 | ₩81,680 | ₩80,883 | ₩81,118 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,218 | ₩81,299 | ₩80,856 | ₩81,186 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,714 | ₩81,849 | ₩81,446 | ₩81,520 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,849 | ₩81,949 | ₩81,600 | ₩81,921 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,144 | ₩82,237 | ₩81,929 | ₩82,150 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,271 | ₩82,425 | ₩82,130 | ₩82,215 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,661 | ₩81,929 | ₩81,540 | ₩81,621 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,197 | ₩82,215 | ₩81,916 | ₩82,058 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,916 | ₩82,050 | ₩81,500 | ₩81,554 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,345 | ₩82,503 | ₩82,130 | ₩82,278 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,237 | ₩82,704 | ₩82,237 | ₩82,503 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,519 | ₩82,573 | ₩82,130 | ₩82,396 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,774 | ₩82,774 | ₩82,412 | ₩82,616 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,881 | ₩82,881 | ₩82,385 | ₩82,599 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,626 | ₩82,854 | ₩82,586 | ₩82,734 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,082 | ₩83,082 | ₩82,734 | ₩82,915 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,278 | ₩82,410 | ₩82,007 | ₩82,129 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,211 | ₩82,211 | ₩81,688 | ₩81,732 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,473 | ₩82,130 | ₩81,352 | ₩82,003 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,205 | ₩81,364 | ₩80,990 | ₩81,252 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,191 | ₩81,500 | ₩80,581 | ₩81,237 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,816 | ₩81,956 | ₩80,816 | ₩81,842 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩80,052 | ₩80,642 | ₩79,703 | ₩80,025 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,220 | ₩79,770 | ₩79,140 | ₩79,556 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,690 | ₩79,953 | ₩79,234 | ₩79,558 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩79,006 | ₩79,435 | ₩78,939 | ₩79,194 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,617 | ₩78,979 | ₩78,255 | ₩78,483 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,596 | ₩79,636 | ₩79,322 | ₩79,384 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,617 | ₩79,153 | ₩78,490 | ₩79,039 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,295 | ₩78,476 | ₩78,040 | ₩78,122 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩77,973 | ₩78,510 | ₩77,933 | ₩78,390 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,550 | ₩78,939 | ₩78,443 | ₩78,748 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,550 | ₩78,968 | ₩78,355 | ₩78,740 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,577 | ₩78,758 | ₩78,229 | ₩78,376 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,906 | ₩78,128 | ₩77,665 | ₩77,808 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩78,000 | ₩78,282 | ₩78,000 | ₩78,168 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,558 | ₩77,772 | ₩77,491 | ₩77,544 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,316 | ₩77,719 | ₩77,048 | ₩77,678 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,134 | ₩78,268 | ₩77,739 | ₩77,799 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,732 | ₩78,201 | ₩77,652 | ₩78,161 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩77,021 | ₩77,209 | ₩76,297 | ₩76,780 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,292 | ₩76,136 | ₩75,292 | ₩75,710 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,466 | ₩75,680 | ₩75,235 | ₩75,532 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,533 | ₩75,573 | ₩75,250 | ₩75,487 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,064 | ₩75,587 | ₩74,997 | ₩75,112 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,292 | ₩75,515 | ₩75,023 | ₩75,171 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,077 | ₩75,088 | ₩74,634 | ₩74,838 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,546 | ₩75,962 | ₩75,514 | ₩75,514 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,726 | ₩76,871 | ₩76,539 | ₩76,726 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,517 | ₩77,517 | ₩76,968 | ₩77,170 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,309 | ₩78,447 | ₩77,189 | ₩77,208 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩78,027 | ₩78,242 | ₩77,866 | ₩77,926 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,812 | ₩77,960 | ₩77,571 | ₩77,625 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,598 | ₩78,054 | ₩77,330 | ₩77,786 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,807 | ₩77,906 | ₩76,472 | ₩77,767 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,632 | ₩76,901 | ₩76,135 | ₩76,135 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,692 | ₩77,799 | ₩76,136 | ₩76,868 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,397 | ₩77,759 | ₩76,876 | ₩77,024 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,496 | ₩78,496 | ₩76,773 | ₩76,988 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,550 | ₩78,912 | ₩78,496 | ₩78,778 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,845 | ₩78,845 | ₩78,203 | ₩78,228 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,590 | ₩79,269 | ₩78,577 | ₩79,073 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,228 | ₩78,537 | ₩77,900 | ₩78,295 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,925 | ₩79,261 | ₩78,697 | ₩78,735 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,510 | ₩79,033 | ₩78,327 | ₩78,758 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩79,019 | ₩79,073 | ₩78,657 | ₩78,736 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,569 | ₩79,589 | ₩79,070 | ₩79,255 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,818 | ₩78,818 | ₩78,463 | ₩78,559 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,443 | ₩79,249 | ₩78,307 | ₩78,959 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,282 | ₩79,395 | ₩78,282 | ₩79,295 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,577 | ₩78,818 | ₩78,342 | ₩78,396 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,469 | ₩78,832 | ₩78,360 | ₩78,805 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,215 | ₩78,456 | ₩78,040 | ₩78,239 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,059 | ₩79,314 | ₩78,657 | ₩78,746 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,268 | ₩79,207 | ₩78,268 | ₩79,039 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,483 | ₩78,684 | ₩78,154 | ₩78,523 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,542 | ₩79,784 | ₩79,408 | ₩79,487 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,435 | ₩79,462 | ₩79,006 | ₩79,218 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,730 | ₩79,891 | ₩78,764 | ₩78,781 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,944 | ₩80,226 | ₩79,797 | ₩80,195 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,121 | ₩78,657 | ₩78,000 | ₩78,518 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,947 | ₩78,161 | ₩77,450 | ₩77,564 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,456 | ₩78,711 | ₩78,228 | ₩78,244 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,692 | ₩78,872 | ₩77,638 | ₩78,756 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩76,954 | ₩77,048 | ₩76,431 | ₩76,577 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,263 | ₩77,395 | ₩77,008 | ₩77,149 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,887 | ₩77,048 | ₩76,632 | ₩76,753 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,632 | ₩76,927 | ₩76,445 | ₩76,891 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,062 | ₩77,236 | ₩76,163 | ₩76,646 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,692 | ₩77,692 | ₩77,229 | ₩77,352 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,188 | ₩78,429 | ₩77,155 | ₩77,243 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,469 | ₩78,590 | ₩78,054 | ₩78,452 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩79,006 | ₩79,314 | ₩78,697 | ₩78,832 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,925 | ₩78,966 | ₩78,537 | ₩78,604 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,443 | ₩78,790 | ₩78,309 | ₩78,494 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,523 | ₩79,395 | ₩78,228 | ₩78,790 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,075 | ₩78,402 | ₩76,733 | ₩78,292 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,786 | ₩77,913 | ₩77,437 | ₩77,672 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,343 | ₩77,979 | ₩77,283 | ₩77,546 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,188 | ₩78,362 | ₩77,424 | ₩78,011 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,546 | ₩75,962 | ₩75,104 | ₩75,875 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,841 | ₩76,230 | ₩75,642 | ₩76,018 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,903 | ₩75,949 | ₩74,903 | ₩75,823 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,351 | ₩76,525 | ₩75,828 | ₩76,107 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,353 | ₩75,667 | ₩74,271 | ₩75,442 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,696 | ₩73,750 | ₩72,797 | ₩72,958 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,387 | ₩73,796 | ₩72,808 | ₩72,938 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩74,031 | ₩74,514 | ₩73,428 | ₩73,475 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,836 | ₩75,064 | ₩74,433 | ₩74,889 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,160 | ₩74,112 | ₩73,066 | ₩73,669 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,468 | ₩74,742 | ₩73,146 | ₩74,011 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,171 | ₩75,292 | ₩73,146 | ₩73,468 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,286 | ₩75,895 | ₩74,266 | ₩75,477 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩75,962 | ₩76,270 | ₩75,359 | ₩75,407 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,922 | ₩76,579 | ₩75,922 | ₩76,085 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,224 | ₩75,640 | ₩75,037 | ₩75,399 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,372 | ₩75,587 | ₩74,326 | ₩74,436 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,426 | ₩75,466 | ₩74,829 | ₩75,086 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,270 | ₩76,673 | ₩75,922 | ₩76,632 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,820 | ₩77,500 | ₩76,257 | ₩76,403 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,742 | ₩76,150 | ₩73,924 | ₩75,895 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,688 | ₩75,707 | ₩74,339 | ₩75,495 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,855 | ₩76,016 | ₩74,755 | ₩75,330 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,163 | ₩76,767 | ₩75,841 | ₩76,706 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,171 | ₩76,445 | ₩74,480 | ₩76,223 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,590 | ₩79,021 | ₩78,309 | ₩78,832 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,213 | ₩80,266 | ₩79,770 | ₩79,965 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,146 | ₩80,320 | ₩79,757 | ₩80,125 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,837 | ₩80,461 | ₩79,837 | ₩80,335 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,207 | ₩79,703 | ₩79,019 | ₩79,475 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,172 | ₩80,333 | ₩79,401 | ₩79,515 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩79,046 | ₩80,038 | ₩79,046 | ₩80,038 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,274 | ₩79,515 | ₩79,059 | ₩79,455 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,609 | ₩79,958 | ₩79,468 | ₩79,590 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,858 | ₩79,342 | ₩78,443 | ₩79,227 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,912 | ₩79,395 | ₩78,697 | ₩79,242 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,682 | ₩80,762 | ₩79,167 | ₩79,415 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,829 | ₩81,004 | ₩80,052 | ₩80,808 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,803 | ₩80,803 | ₩80,320 | ₩80,357 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,119 | ₩80,937 | ₩79,864 | ₩80,856 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,832 | ₩79,730 | ₩78,832 | ₩79,623 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,282 | ₩78,604 | ₩77,477 | ₩77,570 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,944 | ₩79,944 | ₩79,006 | ₩79,322 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,456 | ₩79,261 | ₩78,456 | ₩79,141 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩77,987 | ₩78,601 | ₩77,908 | ₩78,436 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,644 | ₩78,791 | ₩77,853 | ₩78,294 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,073 | ₩79,422 | ₩78,081 | ₩78,912 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,309 | ₩78,416 | ₩77,665 | ₩78,094 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩78,027 | ₩78,724 | ₩78,027 | ₩78,624 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,370 | ₩77,370 | ₩76,887 | ₩77,009 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,364 | ₩76,968 | ₩76,150 | ₩76,834 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,458 | ₩76,753 | ₩76,351 | ₩76,576 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,654 | ₩76,404 | ₩75,117 | ₩76,201 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,814 | ₩75,962 | ₩75,144 | ₩75,247 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,404 | ₩76,525 | ₩76,136 | ₩76,347 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,364 | ₩76,552 | ₩76,111 | ₩76,186 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,230 | ₩76,498 | ₩76,190 | ₩76,431 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩76,016 | ₩76,080 | ₩75,687 | ₩75,828 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,707 | ₩76,203 | ₩75,652 | ₩76,107 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,359 | ₩75,855 | ₩75,184 | ₩75,414 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,634 | ₩75,238 | ₩74,634 | ₩75,164 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,224 | ₩75,278 | ₩74,728 | ₩74,824 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,257 | ₩76,391 | ₩75,774 | ₩75,801 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,265 | ₩76,230 | ₩75,265 | ₩76,084 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,265 | ₩75,506 | ₩74,997 | ₩75,377 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,728 | ₩74,728 | ₩74,337 | ₩74,518 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,836 | ₩75,077 | ₩74,794 | ₩74,794 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,514 | ₩74,581 | ₩74,286 | ₩74,400 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,608 | ₩74,755 | ₩74,380 | ₩74,628 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,447 | ₩74,742 | ₩74,339 | ₩74,541 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,085 | ₩74,512 | ₩74,085 | ₩74,413 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,803 | ₩75,573 | ₩73,716 | ₩74,179 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,541 | ₩75,043 | ₩74,541 | ₩74,730 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,219 | ₩74,581 | ₩74,085 | ₩74,175 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,179 | ₩74,352 | ₩73,857 | ₩73,936 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,339 | ₩74,339 | ₩73,736 | ₩73,949 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,661 | ₩74,675 | ₩74,279 | ₩74,478 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,393 | ₩74,413 | ₩73,729 | ₩73,975 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩73,991 | ₩74,472 | ₩73,981 | ₩74,303 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩72,999 | ₩73,763 | ₩72,878 | ₩73,609 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩72,985 | ₩73,079 | ₩72,623 | ₩72,698 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,878 | ₩73,146 | ₩72,757 | ₩72,855 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,160 | ₩73,169 | ₩72,623 | ₩72,654 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩72,999 | ₩73,253 | ₩72,784 | ₩72,811 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,744 | ₩72,851 | ₩72,523 | ₩72,851 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,891 | ₩72,918 | ₩72,582 | ₩72,729 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,797 | ₩72,997 | ₩72,529 | ₩72,592 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,409 | ₩72,690 | ₩72,368 | ₩72,682 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,845 | ₩72,328 | ₩71,845 | ₩72,127 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,947 | ₩71,524 | ₩70,947 | ₩71,416 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,049 | ₩70,388 | ₩69,853 | ₩70,269 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,821 | ₩70,210 | ₩69,190 | ₩70,051 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,250 | ₩70,329 | ₩68,849 | ₩68,863 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,901 | ₩70,289 | ₩69,606 | ₩69,839 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,901 | ₩70,505 | ₩69,743 | ₩70,326 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,604 | ₩71,698 | ₩70,686 | ₩70,867 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,698 | ₩72,248 | ₩71,698 | ₩72,051 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,079 | ₩73,133 | ₩72,328 | ₩72,421 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,690 | ₩73,025 | ₩72,690 | ₩72,965 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,435 | ₩72,717 | ₩72,402 | ₩72,594 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,550 | ₩72,167 | ₩71,339 | ₩72,077 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,397 | ₩71,033 | ₩70,263 | ₩71,025 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,773 | ₩71,054 | ₩70,618 | ₩70,903 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,210 | ₩70,692 | ₩70,035 | ₩70,572 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,941 | ₩70,303 | ₩69,740 | ₩69,995 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,397 | ₩70,597 | ₩70,089 | ₩70,496 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,384 | ₩70,598 | ₩70,156 | ₩70,494 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,679 | ₩71,068 | ₩70,545 | ₩70,753 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,202 | ₩71,442 | ₩70,706 | ₩70,900 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,853 | ₩71,242 | ₩70,753 | ₩71,132 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,665 | ₩71,014 | ₩70,665 | ₩70,987 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,102 | ₩70,357 | ₩70,049 | ₩70,196 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,874 | ₩69,994 | ₩69,721 | ₩69,868 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,204 | ₩69,539 | ₩68,869 | ₩69,284 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,164 | ₩69,270 | ₩68,871 | ₩68,932 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩69,030 | ₩69,472 | ₩69,030 | ₩69,390 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,614 | ₩69,110 | ₩68,507 | ₩68,958 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,526 | ₩69,713 | ₩68,949 | ₩69,148 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,512 | ₩69,754 | ₩69,130 | ₩69,481 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,694 | ₩69,700 | ₩68,480 | ₩69,333 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,936 | ₩69,231 | ₩68,788 | ₩69,142 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,566 | ₩69,566 | ₩68,332 | ₩68,372 | -1.72% | 3.2만 |
|---|