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 | ₩78,885 | ₩79,743 | ₩77,786 | ₩78,791 | -0.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩80,561 | ₩80,816 | ₩78,242 | ₩79,006 | -1.93% | 27.8만 |
| 2026.09.21–2026.09.25 | ₩81,513 | ₩81,661 | ₩79,797 | ₩80,957 | -0.68% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩82,211 | ₩82,558 | ₩80,896 | ₩81,044 | -1.42% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩82,640 | ₩82,707 | ₩81,205 | ₩82,479 | -0.19% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩81,594 | ₩83,360 | ₩81,017 | ₩83,165 | +1.93% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩82,144 | ₩82,237 | ₩80,856 | ₩81,118 | -1.25% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,503 |
| ₩81,500 |
| ₩82,215 |
| -0.16% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩82,626 | ₩82,881 | ₩82,130 | ₩82,503 | -0.15% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,205 | ₩83,082 | ₩80,990 | ₩82,915 | +2.11% | 53.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,690 | ₩81,956 | ₩79,140 | ₩81,237 | +1.94% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,295 | ₩79,636 | ₩78,040 | ₩79,194 | +1.15% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,906 | ₩78,968 | ₩77,665 | ₩78,390 | +0.62% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,732 | ₩78,282 | ₩77,048 | ₩78,168 | +0.56% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,533 | ₩77,209 | ₩75,235 | ₩76,780 | +1.65% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,726 | ₩76,871 | ₩74,634 | ₩75,112 | -2.10% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,812 | ₩78,447 | ₩76,968 | ₩77,170 | -0.83% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,397 | ₩78,054 | ₩76,135 | ₩77,786 | +0.50% | 17.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,228 | ₩79,269 | ₩76,773 | ₩76,988 | -1.59% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,569 | ₩79,589 | ₩78,327 | ₩78,735 | -1.05% | 23.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,469 | ₩79,395 | ₩78,282 | ₩78,559 | +0.11% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,542 | ₩79,784 | ₩78,040 | ₩78,239 | -1.64% | 12.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,947 | ₩80,226 | ₩77,450 | ₩79,218 | +1.63% | 36.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,887 | ₩78,872 | ₩76,431 | ₩78,244 | +1.76% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,469 | ₩78,590 | ₩76,163 | ₩76,891 | -2.01% | 26.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,075 | ₩79,395 | ₩76,733 | ₩78,832 | +2.28% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,841 | ₩78,362 | ₩75,104 | ₩77,672 | +2.41% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,696 | ₩76,525 | ₩72,797 | ₩75,823 | +2.89% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,468 | ₩75,064 | ₩72,808 | ₩72,938 | -0.72% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,224 | ₩76,579 | ₩73,146 | ₩73,468 | -2.34% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,742 | ₩77,500 | ₩73,924 | ₩74,436 | -0.41% | 37.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,590 | ₩79,021 | ₩74,339 | ₩75,495 | -3.94% | 71.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,172 | ₩80,461 | ₩79,019 | ₩79,965 | -0.26% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,858 | ₩80,038 | ₩78,443 | ₩80,038 | +1.50% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,119 | ₩81,004 | ₩78,697 | ₩79,242 | -1.09% | 52.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,987 | ₩79,944 | ₩77,477 | ₩79,623 | +2.10% | 37.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,370 | ₩79,422 | ₩76,887 | ₩78,294 | +1.19% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,814 | ₩76,968 | ₩75,117 | ₩76,834 | +1.34% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,707 | ₩76,552 | ₩75,652 | ₩76,347 | +0.84% | 26.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,265 | ₩76,391 | ₩74,634 | ₩75,414 | +0.20% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,514 | ₩75,506 | ₩74,286 | ₩75,377 | +1.16% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,803 | ₩75,573 | ₩73,716 | ₩74,628 | +1.12% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,661 | ₩75,043 | ₩73,736 | ₩74,730 | +0.09% | 28.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,878 | ₩74,472 | ₩72,623 | ₩73,975 | +1.51% | 19.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,797 | ₩73,253 | ₩72,523 | ₩72,654 | -0.20% | 24.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,049 | ₩72,690 | ₩69,853 | ₩72,682 | +3.76% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,604 | ₩71,698 | ₩68,849 | ₩70,051 | -2.17% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,550 | ₩73,133 | ₩71,339 | ₩72,051 | +0.70% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,397 | ₩71,054 | ₩69,740 | ₩71,025 | +0.89% | 19.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,665 | ₩71,442 | ₩70,156 | ₩70,494 | -0.24% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,030 | ₩70,357 | ₩68,869 | ₩70,196 | +1.69% | 17.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,936 | ₩69,754 | ₩68,480 | ₩68,958 | +0.03% | 33.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,566 | ₩69,566 | ₩68,332 | ₩68,372 | -1.72% | 3.2만 |
|---|