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 | ₩78,897 | ₩79,755 | ₩77,797 | ₩78,803 | -0.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩80,573 | ₩80,828 | ₩78,253 | ₩79,018 | -1.93% | 27.8만 |
| 2026.09.21–2026.09.25 | ₩81,525 | ₩81,673 | ₩79,809 | ₩80,969 | -0.68% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩82,223 | ₩82,570 | ₩80,909 | ₩81,056 | -1.42% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩82,652 | ₩82,719 | ₩81,217 | ₩82,491 | -0.19% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩81,606 | ₩83,372 | ₩81,029 | ₩83,178 | +1.93% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩82,156 | ₩82,250 | ₩80,868 | ₩81,130 | -1.25% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,515 |
| ₩81,512 |
| ₩82,227 |
| -0.16% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩82,639 | ₩82,893 | ₩82,142 | ₩82,515 | -0.15% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,217 | ₩83,095 | ₩81,002 | ₩82,927 | +2.11% | 53.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,702 | ₩81,968 | ₩79,152 | ₩81,249 | +1.94% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,307 | ₩79,648 | ₩78,052 | ₩79,205 | +1.15% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,918 | ₩78,980 | ₩77,677 | ₩78,402 | +0.62% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,744 | ₩78,293 | ₩77,060 | ₩78,179 | +0.56% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,544 | ₩77,221 | ₩75,246 | ₩76,791 | +1.65% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,738 | ₩76,883 | ₩74,646 | ₩75,123 | -2.10% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,824 | ₩78,458 | ₩76,979 | ₩77,182 | -0.83% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,408 | ₩78,065 | ₩76,146 | ₩77,797 | +0.50% | 17.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,240 | ₩79,280 | ₩76,785 | ₩76,999 | -1.59% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,581 | ₩79,601 | ₩78,339 | ₩78,747 | -1.05% | 23.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,481 | ₩79,407 | ₩78,293 | ₩78,571 | +0.11% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,554 | ₩79,795 | ₩78,052 | ₩78,251 | -1.64% | 12.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,958 | ₩80,238 | ₩77,462 | ₩79,230 | +1.63% | 36.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,899 | ₩78,884 | ₩76,443 | ₩78,256 | +1.76% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,481 | ₩78,602 | ₩76,174 | ₩76,903 | -2.01% | 26.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,086 | ₩79,407 | ₩76,744 | ₩78,843 | +2.28% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,853 | ₩78,374 | ₩75,115 | ₩77,683 | +2.41% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,707 | ₩76,537 | ₩72,808 | ₩75,834 | +2.89% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,479 | ₩75,075 | ₩72,819 | ₩72,949 | -0.72% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,236 | ₩76,590 | ₩73,157 | ₩73,479 | -2.34% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,753 | ₩77,512 | ₩73,935 | ₩74,447 | -0.41% | 37.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,602 | ₩79,032 | ₩74,351 | ₩75,507 | -3.94% | 71.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,184 | ₩80,473 | ₩79,031 | ₩79,976 | -0.26% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,870 | ₩80,050 | ₩78,454 | ₩80,050 | +1.50% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,131 | ₩81,016 | ₩78,709 | ₩79,254 | -1.09% | 52.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,998 | ₩79,956 | ₩77,489 | ₩79,635 | +2.10% | 37.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,381 | ₩79,433 | ₩76,899 | ₩78,305 | +1.19% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,826 | ₩76,979 | ₩75,128 | ₩76,845 | +1.34% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,719 | ₩76,563 | ₩75,664 | ₩76,358 | +0.84% | 26.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,276 | ₩76,402 | ₩74,646 | ₩75,425 | +0.20% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,525 | ₩75,517 | ₩74,297 | ₩75,389 | +1.16% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,814 | ₩75,584 | ₩73,727 | ₩74,639 | +1.12% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,672 | ₩75,055 | ₩73,747 | ₩74,741 | +0.09% | 28.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,889 | ₩74,483 | ₩72,634 | ₩73,986 | +1.51% | 19.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,808 | ₩73,264 | ₩72,533 | ₩72,665 | -0.20% | 24.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,059 | ₩72,701 | ₩69,863 | ₩72,693 | +3.76% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,615 | ₩71,709 | ₩68,859 | ₩70,062 | -2.17% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,561 | ₩73,144 | ₩71,349 | ₩72,061 | +0.70% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,408 | ₩71,065 | ₩69,751 | ₩71,035 | +0.89% | 19.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,676 | ₩71,452 | ₩70,166 | ₩70,504 | -0.24% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,040 | ₩70,368 | ₩68,879 | ₩70,207 | +1.69% | 17.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,946 | ₩69,764 | ₩68,490 | ₩68,969 | +0.03% | 33.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,576 | ₩69,576 | ₩68,342 | ₩68,383 | -1.72% | 3.2만 |
|---|