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 | ₩78,720 | ₩78,935 | ₩78,572 | ₩78,841 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,170 | ₩78,693 | ₩77,834 | ₩78,572 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,452 | ₩78,693 | ₩78,156 | ₩78,371 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,713 | ₩79,793 | ₩79,471 | ₩79,579 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,935 | ₩79,619 | ₩78,935 | ₩79,416 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,559 | ₩79,122 | ₩78,559 | ₩79,055 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,827 | ₩79,075 | ₩78,291 | ₩78,492 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,196 | ₩80,249 | ₩79,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,579 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,954 | ₩79,954 | ₩79,203 | ₩79,569 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,612 | ₩80,867 | ₩80,364 | ₩80,692 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,840 | ₩81,008 | ₩80,451 | ₩81,008 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,370 | ₩80,370 | ₩79,847 | ₩80,048 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,786 | ₩80,786 | ₩80,182 | ₩80,390 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,390 | ₩81,712 | ₩80,903 | ₩81,242 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,564 | ₩81,564 | ₩81,001 | ₩81,265 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,269 | ₩81,269 | ₩80,947 | ₩81,095 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,249 | ₩82,477 | ₩82,104 | ₩82,104 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,343 | ₩82,504 | ₩81,175 | ₩81,552 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,779 | ₩82,047 | ₩81,739 | ₩81,940 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,262 | ₩82,610 | ₩81,927 | ₩82,312 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,463 | ₩82,584 | ₩82,356 | ₩82,530 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,538 | ₩81,778 | ₩81,256 | ₩81,336 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩82,061 | ₩82,128 | ₩81,497 | ₩81,571 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,691 | ₩82,759 | ₩82,329 | ₩82,463 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,973 | ₩83,412 | ₩82,839 | ₩83,217 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,906 | ₩83,282 | ₩82,799 | ₩83,081 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,699 | ₩82,007 | ₩81,638 | ₩81,994 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,457 | ₩81,806 | ₩81,068 | ₩81,211 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,645 | ₩81,645 | ₩81,175 | ₩81,331 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,591 | ₩81,731 | ₩80,934 | ₩81,169 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,269 | ₩81,350 | ₩80,907 | ₩81,237 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,766 | ₩81,900 | ₩81,497 | ₩81,571 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,900 | ₩82,000 | ₩81,652 | ₩81,972 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,195 | ₩82,289 | ₩81,980 | ₩82,202 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,322 | ₩82,477 | ₩82,182 | ₩82,266 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,712 | ₩81,980 | ₩81,591 | ₩81,672 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,249 | ₩82,266 | ₩81,967 | ₩82,109 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,967 | ₩82,101 | ₩81,551 | ₩81,605 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,396 | ₩82,555 | ₩82,182 | ₩82,329 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,289 | ₩82,756 | ₩82,289 | ₩82,555 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,571 | ₩82,624 | ₩82,182 | ₩82,447 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,826 | ₩82,826 | ₩82,463 | ₩82,667 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,933 | ₩82,933 | ₩82,437 | ₩82,651 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,678 | ₩82,906 | ₩82,638 | ₩82,785 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,134 | ₩83,134 | ₩82,785 | ₩82,966 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,329 | ₩82,462 | ₩82,058 | ₩82,180 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,262 | ₩82,262 | ₩81,739 | ₩81,783 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,524 | ₩82,182 | ₩81,403 | ₩82,054 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,256 | ₩81,415 | ₩81,041 | ₩81,303 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,242 | ₩81,551 | ₩80,632 | ₩81,288 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,867 | ₩82,007 | ₩80,867 | ₩81,893 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩80,102 | ₩80,692 | ₩79,753 | ₩80,075 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,270 | ₩79,820 | ₩79,189 | ₩79,605 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,740 | ₩80,003 | ₩79,283 | ₩79,608 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩79,055 | ₩79,485 | ₩78,988 | ₩79,243 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,666 | ₩79,028 | ₩78,304 | ₩78,532 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,646 | ₩79,686 | ₩79,372 | ₩79,434 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,666 | ₩79,203 | ₩78,539 | ₩79,089 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,344 | ₩78,525 | ₩78,089 | ₩78,171 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩78,022 | ₩78,559 | ₩77,982 | ₩78,439 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,599 | ₩78,988 | ₩78,492 | ₩78,798 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,599 | ₩79,018 | ₩78,405 | ₩78,790 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,626 | ₩78,807 | ₩78,278 | ₩78,425 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,955 | ₩78,176 | ₩77,714 | ₩77,857 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩78,049 | ₩78,331 | ₩78,049 | ₩78,217 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,606 | ₩77,821 | ₩77,539 | ₩77,593 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,365 | ₩77,767 | ₩77,096 | ₩77,727 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,183 | ₩78,317 | ₩77,787 | ₩77,848 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,781 | ₩78,250 | ₩77,700 | ₩78,210 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩77,070 | ₩77,257 | ₩76,345 | ₩76,828 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,339 | ₩76,184 | ₩75,339 | ₩75,757 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,513 | ₩75,728 | ₩75,282 | ₩75,579 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,580 | ₩75,620 | ₩75,297 | ₩75,535 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,111 | ₩75,634 | ₩75,044 | ₩75,159 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,339 | ₩75,563 | ₩75,070 | ₩75,218 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,124 | ₩75,135 | ₩74,681 | ₩74,885 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,594 | ₩76,010 | ₩75,561 | ₩75,561 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,774 | ₩76,919 | ₩76,587 | ₩76,774 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,566 | ₩77,566 | ₩77,016 | ₩77,218 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,358 | ₩78,496 | ₩77,237 | ₩77,256 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩78,076 | ₩78,291 | ₩77,915 | ₩77,975 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,861 | ₩78,009 | ₩77,620 | ₩77,673 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,646 | ₩78,103 | ₩77,378 | ₩77,834 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,855 | ₩77,955 | ₩76,519 | ₩77,816 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,680 | ₩76,949 | ₩76,183 | ₩76,183 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,740 | ₩77,848 | ₩76,184 | ₩76,917 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,445 | ₩77,808 | ₩76,925 | ₩77,072 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,545 | ₩78,545 | ₩76,821 | ₩77,036 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,599 | ₩78,961 | ₩78,545 | ₩78,827 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,894 | ₩78,894 | ₩78,252 | ₩78,277 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,639 | ₩79,318 | ₩78,626 | ₩79,122 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,277 | ₩78,586 | ₩77,948 | ₩78,344 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,975 | ₩79,310 | ₩78,747 | ₩78,784 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,559 | ₩79,082 | ₩78,376 | ₩78,807 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩79,069 | ₩79,122 | ₩78,706 | ₩78,786 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,619 | ₩79,639 | ₩79,120 | ₩79,305 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,867 | ₩78,867 | ₩78,512 | ₩78,609 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,492 | ₩79,298 | ₩78,356 | ₩79,008 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,331 | ₩79,444 | ₩78,331 | ₩79,345 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,626 | ₩78,867 | ₩78,391 | ₩78,445 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,519 | ₩78,881 | ₩78,409 | ₩78,854 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,264 | ₩78,505 | ₩78,089 | ₩78,288 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,109 | ₩79,364 | ₩78,706 | ₩78,795 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,317 | ₩79,257 | ₩78,317 | ₩79,089 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,532 | ₩78,733 | ₩78,203 | ₩78,572 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,592 | ₩79,834 | ₩79,458 | ₩79,537 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,485 | ₩79,512 | ₩79,055 | ₩79,267 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,780 | ₩79,941 | ₩78,814 | ₩78,830 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,995 | ₩80,276 | ₩79,847 | ₩80,245 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,170 | ₩78,706 | ₩78,049 | ₩78,567 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,995 | ₩78,210 | ₩77,499 | ₩77,613 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,505 | ₩78,760 | ₩78,277 | ₩78,293 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,740 | ₩78,921 | ₩77,687 | ₩78,806 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩77,002 | ₩77,096 | ₩76,479 | ₩76,625 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,311 | ₩77,444 | ₩77,056 | ₩77,197 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,935 | ₩77,096 | ₩76,680 | ₩76,801 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,680 | ₩76,976 | ₩76,493 | ₩76,939 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,110 | ₩77,284 | ₩76,211 | ₩76,694 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,740 | ₩77,740 | ₩77,278 | ₩77,401 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,237 | ₩78,478 | ₩77,204 | ₩77,291 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,519 | ₩78,639 | ₩78,103 | ₩78,501 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩79,055 | ₩79,364 | ₩78,747 | ₩78,881 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,975 | ₩79,015 | ₩78,586 | ₩78,653 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,492 | ₩78,839 | ₩78,358 | ₩78,543 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,572 | ₩79,444 | ₩78,277 | ₩78,839 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,123 | ₩78,452 | ₩76,781 | ₩78,342 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,834 | ₩77,962 | ₩77,485 | ₩77,720 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,392 | ₩78,028 | ₩77,331 | ₩77,594 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,237 | ₩78,411 | ₩77,472 | ₩78,060 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,594 | ₩76,010 | ₩75,151 | ₩75,922 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,889 | ₩76,278 | ₩75,689 | ₩76,066 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,950 | ₩75,996 | ₩74,950 | ₩75,870 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,399 | ₩76,573 | ₩75,875 | ₩76,154 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,399 | ₩75,714 | ₩74,318 | ₩75,489 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,742 | ₩73,796 | ₩72,843 | ₩73,004 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,433 | ₩73,843 | ₩72,854 | ₩72,984 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩74,077 | ₩74,560 | ₩73,474 | ₩73,521 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,883 | ₩75,111 | ₩74,480 | ₩74,936 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,205 | ₩74,158 | ₩73,111 | ₩73,715 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,514 | ₩74,789 | ₩73,192 | ₩74,057 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,218 | ₩75,339 | ₩73,192 | ₩73,514 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,332 | ₩75,942 | ₩74,312 | ₩75,524 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩76,010 | ₩76,318 | ₩75,406 | ₩75,454 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,969 | ₩76,627 | ₩75,969 | ₩76,133 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,272 | ₩75,688 | ₩75,084 | ₩75,446 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,419 | ₩75,634 | ₩74,373 | ₩74,483 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,473 | ₩75,513 | ₩74,876 | ₩75,133 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,318 | ₩76,721 | ₩75,969 | ₩76,680 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,868 | ₩77,549 | ₩76,305 | ₩76,451 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,789 | ₩76,197 | ₩73,970 | ₩75,942 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,735 | ₩75,755 | ₩74,386 | ₩75,543 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,902 | ₩76,063 | ₩74,802 | ₩75,378 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,211 | ₩76,815 | ₩75,889 | ₩76,754 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,218 | ₩76,493 | ₩74,527 | ₩76,271 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,639 | ₩79,070 | ₩78,358 | ₩78,881 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,263 | ₩80,317 | ₩79,820 | ₩80,015 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,196 | ₩80,370 | ₩79,807 | ₩80,176 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,887 | ₩80,511 | ₩79,887 | ₩80,385 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,257 | ₩79,753 | ₩79,069 | ₩79,525 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,223 | ₩80,384 | ₩79,451 | ₩79,565 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩79,096 | ₩80,088 | ₩79,096 | ₩80,088 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,324 | ₩79,565 | ₩79,109 | ₩79,505 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,659 | ₩80,008 | ₩79,518 | ₩79,640 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,908 | ₩79,392 | ₩78,492 | ₩79,277 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,961 | ₩79,444 | ₩78,747 | ₩79,291 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,732 | ₩80,813 | ₩79,216 | ₩79,465 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,880 | ₩81,055 | ₩80,102 | ₩80,859 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,853 | ₩80,853 | ₩80,370 | ₩80,408 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,169 | ₩80,987 | ₩79,914 | ₩80,907 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,881 | ₩79,780 | ₩78,881 | ₩79,673 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,331 | ₩78,653 | ₩77,526 | ₩77,618 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,995 | ₩79,995 | ₩79,055 | ₩79,372 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,505 | ₩79,310 | ₩78,505 | ₩79,191 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩78,036 | ₩78,650 | ₩77,956 | ₩78,485 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,693 | ₩78,841 | ₩77,901 | ₩78,343 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,122 | ₩79,471 | ₩78,130 | ₩78,961 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,358 | ₩78,465 | ₩77,714 | ₩78,143 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩78,076 | ₩78,774 | ₩78,076 | ₩78,673 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,418 | ₩77,418 | ₩76,935 | ₩77,057 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,412 | ₩77,016 | ₩76,197 | ₩76,882 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,506 | ₩76,801 | ₩76,399 | ₩76,624 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,701 | ₩76,452 | ₩75,164 | ₩76,248 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,862 | ₩76,010 | ₩75,191 | ₩75,294 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,452 | ₩76,573 | ₩76,184 | ₩76,395 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,412 | ₩76,600 | ₩76,159 | ₩76,234 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,278 | ₩76,546 | ₩76,238 | ₩76,479 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩76,063 | ₩76,128 | ₩75,735 | ₩75,875 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,755 | ₩76,251 | ₩75,700 | ₩76,154 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,406 | ₩75,902 | ₩75,231 | ₩75,461 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,681 | ₩75,285 | ₩74,681 | ₩75,211 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,272 | ₩75,325 | ₩74,775 | ₩74,870 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,305 | ₩76,439 | ₩75,822 | ₩75,849 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,312 | ₩76,278 | ₩75,312 | ₩76,132 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,312 | ₩75,553 | ₩75,044 | ₩75,425 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,775 | ₩74,775 | ₩74,383 | ₩74,565 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,883 | ₩75,124 | ₩74,841 | ₩74,841 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,560 | ₩74,628 | ₩74,332 | ₩74,446 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,654 | ₩74,802 | ₩74,426 | ₩74,675 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,493 | ₩74,789 | ₩74,386 | ₩74,587 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,131 | ₩74,559 | ₩74,131 | ₩74,460 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,849 | ₩75,620 | ₩73,762 | ₩74,225 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,587 | ₩75,090 | ₩74,587 | ₩74,777 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,265 | ₩74,628 | ₩74,131 | ₩74,221 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,225 | ₩74,398 | ₩73,903 | ₩73,982 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,386 | ₩74,386 | ₩73,782 | ₩73,996 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,708 | ₩74,721 | ₩74,326 | ₩74,524 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,440 | ₩74,460 | ₩73,776 | ₩74,021 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩74,037 | ₩74,519 | ₩74,028 | ₩74,350 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩73,044 | ₩73,809 | ₩72,924 | ₩73,655 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩73,031 | ₩73,125 | ₩72,669 | ₩72,744 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,924 | ₩73,192 | ₩72,803 | ₩72,901 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,205 | ₩73,215 | ₩72,669 | ₩72,699 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩73,044 | ₩73,299 | ₩72,830 | ₩72,856 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,789 | ₩72,897 | ₩72,568 | ₩72,897 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,937 | ₩72,964 | ₩72,627 | ₩72,775 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,843 | ₩73,043 | ₩72,575 | ₩72,638 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,454 | ₩72,736 | ₩72,414 | ₩72,728 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,890 | ₩72,373 | ₩71,890 | ₩72,172 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,991 | ₩71,568 | ₩70,991 | ₩71,461 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,092 | ₩70,432 | ₩69,897 | ₩70,313 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,864 | ₩70,254 | ₩69,234 | ₩70,095 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,294 | ₩70,373 | ₩68,892 | ₩68,906 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,945 | ₩70,333 | ₩69,650 | ₩69,883 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,945 | ₩70,549 | ₩69,787 | ₩70,370 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,649 | ₩71,743 | ₩70,730 | ₩70,911 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,743 | ₩72,293 | ₩71,743 | ₩72,096 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,125 | ₩73,179 | ₩72,373 | ₩72,466 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,736 | ₩73,071 | ₩72,736 | ₩73,011 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,481 | ₩72,763 | ₩72,447 | ₩72,639 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,595 | ₩72,212 | ₩71,383 | ₩72,123 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,441 | ₩71,077 | ₩70,307 | ₩71,069 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,817 | ₩71,099 | ₩70,663 | ₩70,947 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,254 | ₩70,737 | ₩70,079 | ₩70,616 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,985 | ₩70,347 | ₩69,784 | ₩70,039 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,441 | ₩70,641 | ₩70,133 | ₩70,541 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,428 | ₩70,643 | ₩70,200 | ₩70,538 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,723 | ₩71,112 | ₩70,589 | ₩70,797 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,246 | ₩71,487 | ₩70,750 | ₩70,945 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,898 | ₩71,287 | ₩70,797 | ₩71,177 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,710 | ₩71,059 | ₩70,710 | ₩71,032 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,146 | ₩70,401 | ₩70,092 | ₩70,240 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,918 | ₩70,037 | ₩69,765 | ₩69,911 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,247 | ₩69,583 | ₩68,912 | ₩69,328 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,207 | ₩69,313 | ₩68,914 | ₩68,975 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩69,073 | ₩69,516 | ₩69,073 | ₩69,434 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,657 | ₩69,153 | ₩68,549 | ₩69,002 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,569 | ₩69,757 | ₩68,992 | ₩69,191 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,556 | ₩69,797 | ₩69,173 | ₩69,525 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,737 | ₩69,744 | ₩68,523 | ₩69,376 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,979 | ₩69,274 | ₩68,831 | ₩69,185 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,609 | ₩69,609 | ₩68,375 | ₩68,415 | -1.72% | 3.2만 |
|---|