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 | ₩78,833 | ₩79,691 | ₩77,735 | ₩78,740 | -0.12% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩80,508 | ₩80,763 | ₩78,190 | ₩78,954 | -1.93% | 27.8만 |
| 2026.09.21–2026.09.25 | ₩81,460 | ₩81,607 | ₩79,745 | ₩80,904 | -0.68% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩82,157 | ₩82,504 | ₩80,843 | ₩80,991 | -1.42% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩82,585 | ₩82,652 | ₩81,152 | ₩82,425 | -0.19% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩81,540 | ₩83,305 | ₩80,964 | ₩83,111 | +1.93% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩82,090 | ₩82,183 | ₩80,803 | ₩81,065 | -1.25% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,291 |
| ₩82,449 |
| ₩81,446 |
| ₩82,161 |
| -0.16% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩82,572 | ₩82,827 | ₩82,076 | ₩82,449 | -0.15% | 17.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,152 | ₩83,028 | ₩80,937 | ₩82,860 | +2.11% | 53.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,637 | ₩81,902 | ₩79,088 | ₩81,184 | +1.94% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,244 | ₩79,584 | ₩77,989 | ₩79,142 | +1.15% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,855 | ₩78,916 | ₩77,614 | ₩78,339 | +0.62% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,681 | ₩78,230 | ₩76,998 | ₩78,116 | +0.56% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,483 | ₩77,158 | ₩75,186 | ₩76,730 | +1.65% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,676 | ₩76,821 | ₩74,586 | ₩75,063 | -2.10% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,761 | ₩78,395 | ₩76,917 | ₩77,119 | -0.83% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,346 | ₩78,003 | ₩76,085 | ₩77,735 | +0.50% | 17.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,177 | ₩79,217 | ₩76,723 | ₩76,937 | -1.59% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,517 | ₩79,537 | ₩78,276 | ₩78,683 | -1.05% | 23.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,418 | ₩79,343 | ₩78,230 | ₩78,508 | +0.11% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,490 | ₩79,731 | ₩77,989 | ₩78,187 | -1.64% | 12.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,895 | ₩80,173 | ₩77,400 | ₩79,166 | +1.63% | 36.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,837 | ₩78,820 | ₩76,381 | ₩78,193 | +1.76% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,418 | ₩78,539 | ₩76,113 | ₩76,841 | -2.01% | 26.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,024 | ₩79,343 | ₩76,683 | ₩78,780 | +2.28% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,792 | ₩78,311 | ₩75,055 | ₩77,621 | +2.41% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,647 | ₩76,475 | ₩72,750 | ₩75,773 | +2.89% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,420 | ₩75,014 | ₩72,760 | ₩72,890 | -0.72% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,175 | ₩76,529 | ₩73,098 | ₩73,420 | -2.34% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,693 | ₩77,449 | ₩73,875 | ₩74,387 | -0.41% | 37.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,539 | ₩78,969 | ₩74,291 | ₩75,446 | -3.94% | 71.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,120 | ₩80,408 | ₩78,967 | ₩79,912 | -0.26% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,807 | ₩79,986 | ₩78,391 | ₩79,986 | +1.50% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,066 | ₩80,951 | ₩78,646 | ₩79,190 | -1.09% | 52.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,936 | ₩79,892 | ₩77,426 | ₩79,570 | +2.10% | 37.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,319 | ₩79,369 | ₩76,837 | ₩78,242 | +1.19% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,765 | ₩76,917 | ₩75,068 | ₩76,783 | +1.34% | 35.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,658 | ₩76,502 | ₩75,603 | ₩76,297 | +0.84% | 26.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,215 | ₩76,341 | ₩74,586 | ₩75,364 | +0.20% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,465 | ₩75,457 | ₩74,237 | ₩75,328 | +1.16% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,755 | ₩75,524 | ₩73,668 | ₩74,579 | +1.12% | 15.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,612 | ₩74,994 | ₩73,688 | ₩74,681 | +0.09% | 28.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,830 | ₩74,423 | ₩72,575 | ₩73,926 | +1.51% | 19.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,750 | ₩73,205 | ₩72,475 | ₩72,606 | -0.20% | 24.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,003 | ₩72,642 | ₩69,807 | ₩72,634 | +3.76% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,557 | ₩71,651 | ₩68,803 | ₩70,005 | -2.17% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,503 | ₩73,085 | ₩71,292 | ₩72,003 | +0.70% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,351 | ₩71,008 | ₩69,694 | ₩70,978 | +0.89% | 19.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,619 | ₩71,395 | ₩70,110 | ₩70,448 | -0.24% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,984 | ₩70,311 | ₩68,823 | ₩70,150 | +1.69% | 17.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,890 | ₩69,708 | ₩68,435 | ₩68,913 | +0.03% | 33.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,520 | ₩69,520 | ₩68,287 | ₩68,328 | -1.72% | 3.2만 |
|---|