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 | ₩78,681 | ₩78,895 | ₩78,533 | ₩78,801 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,131 | ₩78,654 | ₩77,795 | ₩78,533 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,412 | ₩78,654 | ₩78,117 | ₩78,332 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,673 | ₩79,753 | ₩79,432 | ₩79,539 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,895 | ₩79,579 | ₩78,895 | ₩79,377 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,520 | ₩79,083 | ₩78,520 | ₩79,016 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,788 | ₩79,036 | ₩78,251 | ₩78,453 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,156 | ₩80,209 | ₩79,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,539 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,914 | ₩79,914 | ₩79,163 | ₩79,529 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,571 | ₩80,826 | ₩80,323 | ₩80,652 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,799 | ₩80,967 | ₩80,411 | ₩80,967 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,330 | ₩80,330 | ₩79,807 | ₩80,008 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,746 | ₩80,746 | ₩80,142 | ₩80,350 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,349 | ₩81,671 | ₩80,862 | ₩81,202 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,524 | ₩81,524 | ₩80,960 | ₩81,225 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,229 | ₩81,229 | ₩80,907 | ₩81,054 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,208 | ₩82,436 | ₩82,063 | ₩82,063 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,301 | ₩82,462 | ₩81,135 | ₩81,512 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,738 | ₩82,006 | ₩81,698 | ₩81,899 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,221 | ₩82,568 | ₩81,886 | ₩82,271 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,422 | ₩82,543 | ₩82,315 | ₩82,489 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,497 | ₩81,737 | ₩81,215 | ₩81,296 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩82,020 | ₩82,087 | ₩81,457 | ₩81,530 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,650 | ₩82,717 | ₩82,288 | ₩82,422 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,932 | ₩83,370 | ₩82,798 | ₩83,176 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,865 | ₩83,240 | ₩82,757 | ₩83,039 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,658 | ₩81,966 | ₩81,597 | ₩81,953 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,416 | ₩81,765 | ₩81,027 | ₩81,171 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,604 | ₩81,604 | ₩81,135 | ₩81,290 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,550 | ₩81,690 | ₩80,893 | ₩81,128 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,229 | ₩81,309 | ₩80,867 | ₩81,196 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,725 | ₩81,859 | ₩81,457 | ₩81,530 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,859 | ₩81,959 | ₩81,611 | ₩81,931 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,154 | ₩82,248 | ₩81,939 | ₩82,161 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,281 | ₩82,436 | ₩82,141 | ₩82,225 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,671 | ₩81,939 | ₩81,550 | ₩81,631 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,208 | ₩82,225 | ₩81,926 | ₩82,068 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,926 | ₩82,060 | ₩81,510 | ₩81,564 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,355 | ₩82,513 | ₩82,141 | ₩82,288 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,248 | ₩82,715 | ₩82,248 | ₩82,513 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,529 | ₩82,583 | ₩82,141 | ₩82,406 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,784 | ₩82,784 | ₩82,422 | ₩82,626 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,892 | ₩82,892 | ₩82,395 | ₩82,610 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,637 | ₩82,865 | ₩82,597 | ₩82,744 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,093 | ₩83,093 | ₩82,744 | ₩82,925 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,288 | ₩82,421 | ₩82,017 | ₩82,139 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,221 | ₩82,221 | ₩81,698 | ₩81,742 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,483 | ₩82,141 | ₩81,363 | ₩82,013 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,215 | ₩81,375 | ₩81,001 | ₩81,262 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,202 | ₩81,510 | ₩80,592 | ₩81,247 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,826 | ₩81,966 | ₩80,826 | ₩81,852 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩80,062 | ₩80,652 | ₩79,713 | ₩80,035 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,230 | ₩79,780 | ₩79,150 | ₩79,566 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,700 | ₩79,963 | ₩79,244 | ₩79,568 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩79,016 | ₩79,445 | ₩78,949 | ₩79,204 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,627 | ₩78,989 | ₩78,265 | ₩78,493 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,606 | ₩79,646 | ₩79,332 | ₩79,394 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,627 | ₩79,163 | ₩78,500 | ₩79,049 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,305 | ₩78,486 | ₩78,050 | ₩78,132 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩77,983 | ₩78,520 | ₩77,943 | ₩78,400 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,560 | ₩78,949 | ₩78,453 | ₩78,758 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,560 | ₩78,978 | ₩78,365 | ₩78,750 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,587 | ₩78,768 | ₩78,239 | ₩78,386 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,916 | ₩78,137 | ₩77,675 | ₩77,818 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩78,010 | ₩78,292 | ₩78,010 | ₩78,178 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,567 | ₩77,782 | ₩77,500 | ₩77,554 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,326 | ₩77,728 | ₩77,058 | ₩77,688 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,144 | ₩78,278 | ₩77,749 | ₩77,809 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,742 | ₩78,211 | ₩77,661 | ₩78,171 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩77,031 | ₩77,219 | ₩76,307 | ₩76,790 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,301 | ₩76,146 | ₩75,301 | ₩75,719 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,475 | ₩75,690 | ₩75,245 | ₩75,541 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,542 | ₩75,583 | ₩75,260 | ₩75,497 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,073 | ₩75,596 | ₩75,006 | ₩75,121 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,301 | ₩75,525 | ₩75,033 | ₩75,180 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,087 | ₩75,097 | ₩74,644 | ₩74,848 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,556 | ₩75,972 | ₩75,524 | ₩75,524 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,736 | ₩76,881 | ₩76,548 | ₩76,736 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,527 | ₩77,527 | ₩76,977 | ₩77,180 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,318 | ₩78,457 | ₩77,199 | ₩77,217 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩78,037 | ₩78,251 | ₩77,876 | ₩77,936 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,822 | ₩77,970 | ₩77,581 | ₩77,635 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,608 | ₩78,064 | ₩77,340 | ₩77,795 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,816 | ₩77,916 | ₩76,481 | ₩77,777 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,642 | ₩76,910 | ₩76,145 | ₩76,145 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,702 | ₩77,809 | ₩76,146 | ₩76,878 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,407 | ₩77,769 | ₩76,886 | ₩77,034 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,506 | ₩78,506 | ₩76,783 | ₩76,998 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,560 | ₩78,922 | ₩78,506 | ₩78,788 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,855 | ₩78,855 | ₩78,213 | ₩78,238 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,600 | ₩79,279 | ₩78,587 | ₩79,083 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,238 | ₩78,546 | ₩77,909 | ₩78,305 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,935 | ₩79,271 | ₩78,707 | ₩78,745 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,520 | ₩79,043 | ₩78,337 | ₩78,768 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩79,029 | ₩79,083 | ₩78,667 | ₩78,746 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,579 | ₩79,599 | ₩79,080 | ₩79,265 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,828 | ₩78,828 | ₩78,473 | ₩78,569 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,453 | ₩79,259 | ₩78,317 | ₩78,969 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,292 | ₩79,405 | ₩78,292 | ₩79,306 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,587 | ₩78,828 | ₩78,352 | ₩78,406 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,479 | ₩78,842 | ₩78,369 | ₩78,815 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,225 | ₩78,466 | ₩78,050 | ₩78,249 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,069 | ₩79,324 | ₩78,667 | ₩78,756 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,278 | ₩79,217 | ₩78,278 | ₩79,049 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,493 | ₩78,694 | ₩78,164 | ₩78,533 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,552 | ₩79,794 | ₩79,418 | ₩79,497 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,445 | ₩79,472 | ₩79,016 | ₩79,228 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,740 | ₩79,901 | ₩78,774 | ₩78,791 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,955 | ₩80,236 | ₩79,807 | ₩80,205 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,131 | ₩78,667 | ₩78,010 | ₩78,528 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,956 | ₩78,171 | ₩77,460 | ₩77,574 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,466 | ₩78,721 | ₩78,238 | ₩78,254 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,702 | ₩78,882 | ₩77,648 | ₩78,766 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩76,964 | ₩77,058 | ₩76,441 | ₩76,587 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,272 | ₩77,405 | ₩77,018 | ₩77,158 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,897 | ₩77,058 | ₩76,642 | ₩76,763 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,642 | ₩76,937 | ₩76,454 | ₩76,901 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,071 | ₩77,246 | ₩76,173 | ₩76,656 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,702 | ₩77,702 | ₩77,239 | ₩77,362 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,198 | ₩78,439 | ₩77,165 | ₩77,252 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,479 | ₩78,600 | ₩78,064 | ₩78,462 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩79,016 | ₩79,324 | ₩78,707 | ₩78,842 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,935 | ₩78,976 | ₩78,546 | ₩78,614 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,453 | ₩78,800 | ₩78,318 | ₩78,504 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,533 | ₩79,405 | ₩78,238 | ₩78,800 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,085 | ₩78,412 | ₩76,743 | ₩78,302 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,795 | ₩77,923 | ₩77,447 | ₩77,681 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,353 | ₩77,989 | ₩77,293 | ₩77,555 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,198 | ₩78,372 | ₩77,433 | ₩78,021 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,556 | ₩75,972 | ₩75,113 | ₩75,884 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,851 | ₩76,240 | ₩75,651 | ₩76,028 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,912 | ₩75,958 | ₩74,912 | ₩75,832 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,361 | ₩76,535 | ₩75,838 | ₩76,116 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,362 | ₩75,677 | ₩74,281 | ₩75,451 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,705 | ₩73,759 | ₩72,807 | ₩72,968 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,397 | ₩73,806 | ₩72,817 | ₩72,948 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩74,040 | ₩74,523 | ₩73,437 | ₩73,484 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,845 | ₩75,073 | ₩74,443 | ₩74,899 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,169 | ₩74,121 | ₩73,075 | ₩73,678 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,477 | ₩74,751 | ₩73,155 | ₩74,020 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,180 | ₩75,301 | ₩73,155 | ₩73,477 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,295 | ₩75,905 | ₩74,275 | ₩75,486 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩75,972 | ₩76,280 | ₩75,368 | ₩75,416 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,931 | ₩76,589 | ₩75,931 | ₩76,095 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,234 | ₩75,650 | ₩75,046 | ₩75,408 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,382 | ₩75,596 | ₩74,336 | ₩74,445 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,435 | ₩75,475 | ₩74,838 | ₩75,096 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,280 | ₩76,682 | ₩75,931 | ₩76,642 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,830 | ₩77,510 | ₩76,267 | ₩76,413 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,751 | ₩76,159 | ₩73,933 | ₩75,905 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,698 | ₩75,717 | ₩74,349 | ₩75,505 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,864 | ₩76,025 | ₩74,765 | ₩75,340 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,173 | ₩76,776 | ₩75,851 | ₩76,716 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,180 | ₩76,454 | ₩74,490 | ₩76,233 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,600 | ₩79,031 | ₩78,318 | ₩78,842 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,223 | ₩80,276 | ₩79,780 | ₩79,975 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,156 | ₩80,330 | ₩79,767 | ₩80,136 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,847 | ₩80,471 | ₩79,847 | ₩80,345 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,217 | ₩79,713 | ₩79,029 | ₩79,485 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,183 | ₩80,344 | ₩79,411 | ₩79,525 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩79,056 | ₩80,048 | ₩79,056 | ₩80,048 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,284 | ₩79,525 | ₩79,069 | ₩79,465 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,619 | ₩79,968 | ₩79,479 | ₩79,601 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,868 | ₩79,352 | ₩78,453 | ₩79,237 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,922 | ₩79,405 | ₩78,707 | ₩79,252 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,692 | ₩80,773 | ₩79,177 | ₩79,425 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,840 | ₩81,014 | ₩80,062 | ₩80,818 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,813 | ₩80,813 | ₩80,330 | ₩80,368 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,129 | ₩80,947 | ₩79,874 | ₩80,867 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,842 | ₩79,740 | ₩78,842 | ₩79,633 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,292 | ₩78,614 | ₩77,487 | ₩77,580 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,955 | ₩79,955 | ₩79,016 | ₩79,332 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,466 | ₩79,271 | ₩78,466 | ₩79,151 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩77,997 | ₩78,611 | ₩77,918 | ₩78,446 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,654 | ₩78,801 | ₩77,863 | ₩78,304 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,083 | ₩79,432 | ₩78,091 | ₩78,922 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,318 | ₩78,426 | ₩77,675 | ₩78,104 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩78,037 | ₩78,734 | ₩78,037 | ₩78,634 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,380 | ₩77,380 | ₩76,897 | ₩77,019 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,374 | ₩76,977 | ₩76,159 | ₩76,843 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,468 | ₩76,763 | ₩76,361 | ₩76,586 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,663 | ₩76,414 | ₩75,127 | ₩76,210 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,824 | ₩75,972 | ₩75,154 | ₩75,257 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,414 | ₩76,535 | ₩76,146 | ₩76,357 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,374 | ₩76,562 | ₩76,120 | ₩76,196 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,240 | ₩76,508 | ₩76,200 | ₩76,441 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩76,025 | ₩76,090 | ₩75,697 | ₩75,838 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,717 | ₩76,213 | ₩75,662 | ₩76,116 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,368 | ₩75,864 | ₩75,194 | ₩75,423 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,644 | ₩75,247 | ₩74,644 | ₩75,174 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,234 | ₩75,288 | ₩74,738 | ₩74,833 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,267 | ₩76,401 | ₩75,784 | ₩75,811 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,274 | ₩76,240 | ₩75,274 | ₩76,094 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,274 | ₩75,516 | ₩75,006 | ₩75,387 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,738 | ₩74,738 | ₩74,346 | ₩74,527 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,845 | ₩75,087 | ₩74,804 | ₩74,804 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,523 | ₩74,590 | ₩74,295 | ₩74,409 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,617 | ₩74,765 | ₩74,389 | ₩74,637 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,456 | ₩74,751 | ₩74,349 | ₩74,550 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,094 | ₩74,522 | ₩74,094 | ₩74,423 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,812 | ₩75,583 | ₩73,725 | ₩74,188 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,550 | ₩75,053 | ₩74,550 | ₩74,739 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,228 | ₩74,590 | ₩74,094 | ₩74,184 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,188 | ₩74,361 | ₩73,866 | ₩73,945 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,349 | ₩74,349 | ₩73,745 | ₩73,959 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,671 | ₩74,684 | ₩74,289 | ₩74,487 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,403 | ₩74,423 | ₩73,739 | ₩73,984 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩74,000 | ₩74,482 | ₩73,991 | ₩74,313 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩73,008 | ₩73,772 | ₩72,887 | ₩73,618 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩72,994 | ₩73,088 | ₩72,632 | ₩72,707 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,887 | ₩73,155 | ₩72,766 | ₩72,864 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,169 | ₩73,178 | ₩72,632 | ₩72,663 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩73,008 | ₩73,263 | ₩72,793 | ₩72,820 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,753 | ₩72,860 | ₩72,532 | ₩72,860 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,901 | ₩72,927 | ₩72,591 | ₩72,738 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,807 | ₩73,007 | ₩72,538 | ₩72,602 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,418 | ₩72,699 | ₩72,378 | ₩72,691 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,855 | ₩72,337 | ₩71,855 | ₩72,136 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,956 | ₩71,533 | ₩70,956 | ₩71,425 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,057 | ₩70,397 | ₩69,862 | ₩70,277 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,830 | ₩70,218 | ₩69,199 | ₩70,060 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,259 | ₩70,338 | ₩68,857 | ₩68,872 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,910 | ₩70,298 | ₩69,615 | ₩69,848 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,910 | ₩70,513 | ₩69,752 | ₩70,335 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,613 | ₩71,707 | ₩70,695 | ₩70,876 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,707 | ₩72,257 | ₩71,707 | ₩72,060 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,088 | ₩73,142 | ₩72,337 | ₩72,430 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,699 | ₩73,035 | ₩72,699 | ₩72,974 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,445 | ₩72,726 | ₩72,411 | ₩72,603 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,559 | ₩72,176 | ₩71,348 | ₩72,087 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,406 | ₩71,042 | ₩70,272 | ₩71,034 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,782 | ₩71,063 | ₩70,627 | ₩70,912 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,218 | ₩70,701 | ₩70,044 | ₩70,581 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,950 | ₩70,312 | ₩69,749 | ₩70,004 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,406 | ₩70,606 | ₩70,098 | ₩70,505 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,393 | ₩70,607 | ₩70,165 | ₩70,503 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,688 | ₩71,077 | ₩70,554 | ₩70,762 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,211 | ₩71,451 | ₩70,715 | ₩70,909 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,862 | ₩71,251 | ₩70,762 | ₩71,141 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,674 | ₩71,023 | ₩70,674 | ₩70,996 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,111 | ₩70,366 | ₩70,057 | ₩70,205 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,883 | ₩70,003 | ₩69,730 | ₩69,876 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,213 | ₩69,548 | ₩68,877 | ₩69,293 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,172 | ₩69,278 | ₩68,880 | ₩68,940 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩69,038 | ₩69,481 | ₩69,038 | ₩69,399 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,623 | ₩69,119 | ₩68,515 | ₩68,967 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,534 | ₩69,722 | ₩68,958 | ₩69,156 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,521 | ₩69,762 | ₩69,139 | ₩69,490 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,703 | ₩69,709 | ₩68,488 | ₩69,341 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,944 | ₩69,239 | ₩68,797 | ₩69,151 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,575 | ₩69,575 | ₩68,341 | ₩68,381 | -1.72% | 3.2만 |
|---|