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 | ₩78,913 | ₩79,772 | ₩77,813 | ₩78,819 | -0.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩80,590 | ₩80,845 | ₩78,270 | ₩79,034 | -1.93% | 27.8만 |
| 2026.09.21–2026.09.25 | ₩81,542 | ₩81,690 | ₩79,826 | ₩80,986 | -0.68% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩82,240 | ₩82,587 | ₩80,925 | ₩81,073 | -1.42% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩82,669 | ₩82,736 | ₩81,234 | ₩82,508 | -0.19% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩81,623 | ₩83,390 | ₩81,046 | ₩83,195 | +1.93% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩82,173 | ₩82,267 | ₩80,885 | ₩81,147 | -1.25% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,374 |
| ₩82,532 |
| ₩81,529 |
| ₩82,244 |
| -0.16% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩82,656 | ₩82,911 | ₩82,160 | ₩82,532 | -0.15% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,234 | ₩83,112 | ₩81,019 | ₩82,944 | +2.11% | 53.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,718 | ₩81,985 | ₩79,168 | ₩81,266 | +1.94% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,323 | ₩79,665 | ₩78,068 | ₩79,222 | +1.15% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,934 | ₩78,997 | ₩77,693 | ₩78,418 | +0.62% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,760 | ₩78,310 | ₩77,076 | ₩78,196 | +0.56% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,560 | ₩77,237 | ₩75,262 | ₩76,807 | +1.65% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,754 | ₩76,899 | ₩74,661 | ₩75,139 | -2.10% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,840 | ₩78,475 | ₩76,995 | ₩77,198 | -0.83% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,424 | ₩78,082 | ₩76,162 | ₩77,813 | +0.50% | 17.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,256 | ₩79,297 | ₩76,801 | ₩77,015 | -1.59% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,597 | ₩79,618 | ₩78,355 | ₩78,763 | -1.05% | 23.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,498 | ₩79,423 | ₩78,310 | ₩78,587 | +0.11% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,571 | ₩79,812 | ₩78,068 | ₩78,267 | -1.64% | 12.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,974 | ₩80,255 | ₩77,478 | ₩79,246 | +1.63% | 36.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,915 | ₩78,900 | ₩76,459 | ₩78,272 | +1.76% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,498 | ₩78,618 | ₩76,190 | ₩76,919 | -2.01% | 26.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,103 | ₩79,423 | ₩76,760 | ₩78,860 | +2.28% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,868 | ₩78,390 | ₩75,131 | ₩77,699 | +2.41% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,722 | ₩76,553 | ₩72,824 | ₩75,850 | +2.89% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,494 | ₩75,090 | ₩72,834 | ₩72,964 | -0.72% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,251 | ₩76,606 | ₩73,172 | ₩73,494 | -2.34% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,769 | ₩77,528 | ₩73,950 | ₩74,463 | -0.41% | 37.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,618 | ₩79,049 | ₩74,366 | ₩75,522 | -3.94% | 71.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,201 | ₩80,490 | ₩79,048 | ₩79,993 | -0.26% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,887 | ₩80,067 | ₩78,471 | ₩80,067 | +1.50% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,147 | ₩81,033 | ₩78,726 | ₩79,270 | -1.09% | 52.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,015 | ₩79,973 | ₩77,505 | ₩79,651 | +2.10% | 37.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,398 | ₩79,450 | ₩76,915 | ₩78,322 | +1.19% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,842 | ₩76,995 | ₩75,144 | ₩76,861 | +1.34% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,734 | ₩76,579 | ₩75,679 | ₩76,374 | +0.84% | 26.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,292 | ₩76,418 | ₩74,661 | ₩75,441 | +0.20% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,540 | ₩75,533 | ₩74,312 | ₩75,404 | +1.16% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,830 | ₩75,600 | ₩73,742 | ₩74,655 | +1.12% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,688 | ₩75,070 | ₩73,762 | ₩74,756 | +0.09% | 28.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,904 | ₩74,499 | ₩72,649 | ₩74,001 | +1.51% | 19.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,824 | ₩73,280 | ₩72,549 | ₩72,680 | -0.20% | 24.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,074 | ₩72,716 | ₩69,878 | ₩72,708 | +3.76% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,630 | ₩71,724 | ₩68,873 | ₩70,076 | -2.17% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,576 | ₩73,159 | ₩71,364 | ₩72,076 | +0.70% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,422 | ₩71,080 | ₩69,765 | ₩71,050 | +0.89% | 19.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,691 | ₩71,467 | ₩70,181 | ₩70,519 | -0.24% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,054 | ₩70,382 | ₩68,893 | ₩70,221 | +1.69% | 17.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,960 | ₩69,779 | ₩68,504 | ₩68,983 | +0.03% | 33.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,591 | ₩69,591 | ₩68,357 | ₩68,397 | -1.72% | 3.2만 |
|---|