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 | ₩78,695 | ₩78,909 | ₩78,547 | ₩78,815 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,145 | ₩78,668 | ₩77,809 | ₩78,547 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,426 | ₩78,668 | ₩78,131 | ₩78,346 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,687 | ₩79,768 | ₩79,446 | ₩79,553 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,909 | ₩79,593 | ₩78,909 | ₩79,391 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,534 | ₩79,097 | ₩78,534 | ₩79,030 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,802 | ₩79,050 | ₩78,265 | ₩78,467 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,170 | ₩80,224 | ₩79,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,553 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,929 | ₩79,929 | ₩79,178 | ₩79,544 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,586 | ₩80,841 | ₩80,338 | ₩80,666 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,814 | ₩80,982 | ₩80,425 | ₩80,982 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,344 | ₩80,344 | ₩79,821 | ₩80,023 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,760 | ₩80,760 | ₩80,157 | ₩80,365 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,364 | ₩81,686 | ₩80,877 | ₩81,216 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,538 | ₩81,538 | ₩80,975 | ₩81,239 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,243 | ₩81,243 | ₩80,921 | ₩81,069 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,222 | ₩82,450 | ₩82,077 | ₩82,077 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,316 | ₩82,477 | ₩81,149 | ₩81,526 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,753 | ₩82,021 | ₩81,713 | ₩81,914 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,236 | ₩82,583 | ₩81,900 | ₩82,285 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,437 | ₩82,558 | ₩82,330 | ₩82,504 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,511 | ₩81,752 | ₩81,230 | ₩81,310 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩82,035 | ₩82,102 | ₩81,471 | ₩81,545 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,665 | ₩82,732 | ₩82,303 | ₩82,437 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,947 | ₩83,385 | ₩82,812 | ₩83,191 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,880 | ₩83,255 | ₩82,772 | ₩83,054 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,672 | ₩81,981 | ₩81,612 | ₩81,967 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,431 | ₩81,780 | ₩81,042 | ₩81,185 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,619 | ₩81,619 | ₩81,149 | ₩81,305 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,565 | ₩81,705 | ₩80,908 | ₩81,143 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,243 | ₩81,324 | ₩80,881 | ₩81,211 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,739 | ₩81,874 | ₩81,471 | ₩81,545 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,874 | ₩81,974 | ₩81,625 | ₩81,946 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,169 | ₩82,263 | ₩81,954 | ₩82,175 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,296 | ₩82,450 | ₩82,155 | ₩82,240 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,686 | ₩81,954 | ₩81,565 | ₩81,646 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,222 | ₩82,240 | ₩81,941 | ₩82,083 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,941 | ₩82,075 | ₩81,525 | ₩81,578 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,370 | ₩82,528 | ₩82,155 | ₩82,303 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,263 | ₩82,729 | ₩82,263 | ₩82,528 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,544 | ₩82,598 | ₩82,155 | ₩82,421 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,799 | ₩82,799 | ₩82,437 | ₩82,641 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,906 | ₩82,906 | ₩82,410 | ₩82,625 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,652 | ₩82,880 | ₩82,611 | ₩82,759 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,108 | ₩83,108 | ₩82,759 | ₩82,940 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,303 | ₩82,436 | ₩82,032 | ₩82,154 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,236 | ₩82,236 | ₩81,713 | ₩81,757 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,498 | ₩82,155 | ₩81,377 | ₩82,028 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,230 | ₩81,389 | ₩81,015 | ₩81,277 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,216 | ₩81,525 | ₩80,606 | ₩81,262 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,841 | ₩81,981 | ₩80,841 | ₩81,867 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩80,076 | ₩80,666 | ₩79,727 | ₩80,049 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,245 | ₩79,795 | ₩79,164 | ₩79,580 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,714 | ₩79,977 | ₩79,258 | ₩79,583 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩79,030 | ₩79,459 | ₩78,963 | ₩79,218 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,641 | ₩79,003 | ₩78,279 | ₩78,507 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,620 | ₩79,660 | ₩79,347 | ₩79,408 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,641 | ₩79,178 | ₩78,514 | ₩79,064 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,319 | ₩78,500 | ₩78,064 | ₩78,146 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩77,997 | ₩78,534 | ₩77,957 | ₩78,414 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,574 | ₩78,963 | ₩78,467 | ₩78,772 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,574 | ₩78,992 | ₩78,379 | ₩78,764 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,601 | ₩78,782 | ₩78,253 | ₩78,400 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,930 | ₩78,151 | ₩77,689 | ₩77,832 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩78,024 | ₩78,306 | ₩78,024 | ₩78,192 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,581 | ₩77,796 | ₩77,514 | ₩77,568 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,340 | ₩77,742 | ₩77,072 | ₩77,702 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,158 | ₩78,292 | ₩77,762 | ₩77,823 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,756 | ₩78,225 | ₩77,675 | ₩78,185 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩77,045 | ₩77,233 | ₩76,321 | ₩76,803 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,315 | ₩76,160 | ₩75,315 | ₩75,733 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,489 | ₩75,704 | ₩75,258 | ₩75,555 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,556 | ₩75,596 | ₩75,273 | ₩75,510 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,087 | ₩75,610 | ₩75,019 | ₩75,135 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,315 | ₩75,539 | ₩75,046 | ₩75,194 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,100 | ₩75,111 | ₩74,657 | ₩74,861 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,569 | ₩75,985 | ₩75,537 | ₩75,537 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,750 | ₩76,895 | ₩76,562 | ₩76,750 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,541 | ₩77,541 | ₩76,991 | ₩77,194 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,333 | ₩78,471 | ₩77,213 | ₩77,231 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩78,051 | ₩78,265 | ₩77,890 | ₩77,950 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,836 | ₩77,984 | ₩77,595 | ₩77,648 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,622 | ₩78,078 | ₩77,353 | ₩77,809 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,830 | ₩77,930 | ₩76,495 | ₩77,791 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,656 | ₩76,924 | ₩76,158 | ₩76,158 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,715 | ₩77,823 | ₩76,160 | ₩76,892 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,420 | ₩77,783 | ₩76,900 | ₩77,048 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,520 | ₩78,520 | ₩76,797 | ₩77,011 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,574 | ₩78,936 | ₩78,520 | ₩78,802 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,869 | ₩78,869 | ₩78,227 | ₩78,252 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,614 | ₩79,293 | ₩78,601 | ₩79,097 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,252 | ₩78,561 | ₩77,923 | ₩78,319 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,950 | ₩79,285 | ₩78,721 | ₩78,759 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,534 | ₩79,057 | ₩78,351 | ₩78,782 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩79,043 | ₩79,097 | ₩78,681 | ₩78,760 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,593 | ₩79,613 | ₩79,094 | ₩79,279 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,842 | ₩78,842 | ₩78,487 | ₩78,583 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,467 | ₩79,273 | ₩78,331 | ₩78,983 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,306 | ₩79,419 | ₩78,306 | ₩79,320 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,601 | ₩78,842 | ₩78,366 | ₩78,420 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,493 | ₩78,856 | ₩78,383 | ₩78,829 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,239 | ₩78,480 | ₩78,064 | ₩78,263 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,084 | ₩79,338 | ₩78,681 | ₩78,770 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,292 | ₩79,231 | ₩78,292 | ₩79,064 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,507 | ₩78,708 | ₩78,178 | ₩78,547 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,567 | ₩79,808 | ₩79,432 | ₩79,512 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,459 | ₩79,486 | ₩79,030 | ₩79,242 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,754 | ₩79,915 | ₩78,789 | ₩78,805 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,969 | ₩80,251 | ₩79,821 | ₩80,220 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,145 | ₩78,681 | ₩78,024 | ₩78,542 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,970 | ₩78,185 | ₩77,474 | ₩77,588 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,480 | ₩78,735 | ₩78,252 | ₩78,268 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,715 | ₩78,896 | ₩77,662 | ₩78,781 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩76,978 | ₩77,072 | ₩76,455 | ₩76,601 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,286 | ₩77,419 | ₩77,031 | ₩77,172 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,911 | ₩77,072 | ₩76,656 | ₩76,777 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,656 | ₩76,951 | ₩76,468 | ₩76,915 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,085 | ₩77,259 | ₩76,186 | ₩76,669 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,715 | ₩77,715 | ₩77,253 | ₩77,376 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,212 | ₩78,453 | ₩77,179 | ₩77,266 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,493 | ₩78,614 | ₩78,078 | ₩78,476 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩79,030 | ₩79,338 | ₩78,721 | ₩78,856 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,950 | ₩78,990 | ₩78,561 | ₩78,628 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,467 | ₩78,814 | ₩78,333 | ₩78,518 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,547 | ₩79,419 | ₩78,252 | ₩78,814 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,098 | ₩78,426 | ₩76,756 | ₩78,316 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,809 | ₩77,937 | ₩77,461 | ₩77,695 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,367 | ₩78,003 | ₩77,306 | ₩77,569 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,212 | ₩78,386 | ₩77,447 | ₩78,035 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,569 | ₩75,985 | ₩75,127 | ₩75,898 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,864 | ₩76,253 | ₩75,665 | ₩76,042 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,926 | ₩75,972 | ₩74,926 | ₩75,846 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,374 | ₩76,549 | ₩75,851 | ₩76,130 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,376 | ₩75,690 | ₩74,294 | ₩75,465 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,718 | ₩73,772 | ₩72,820 | ₩72,981 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,410 | ₩73,819 | ₩72,830 | ₩72,961 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩74,054 | ₩74,537 | ₩73,450 | ₩73,497 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,859 | ₩75,087 | ₩74,456 | ₩74,912 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,182 | ₩74,134 | ₩73,088 | ₩73,692 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,490 | ₩74,765 | ₩73,168 | ₩74,034 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,194 | ₩75,315 | ₩73,168 | ₩73,490 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,309 | ₩75,918 | ₩74,288 | ₩75,500 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩75,985 | ₩76,294 | ₩75,382 | ₩75,430 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,945 | ₩76,602 | ₩75,945 | ₩76,109 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,247 | ₩75,663 | ₩75,060 | ₩75,422 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,395 | ₩75,610 | ₩74,349 | ₩74,459 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,449 | ₩75,489 | ₩74,852 | ₩75,109 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,294 | ₩76,696 | ₩75,945 | ₩76,656 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,844 | ₩77,524 | ₩76,280 | ₩76,427 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,765 | ₩76,173 | ₩73,946 | ₩75,918 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,711 | ₩75,730 | ₩74,362 | ₩75,518 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,878 | ₩76,039 | ₩74,778 | ₩75,353 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,186 | ₩76,790 | ₩75,864 | ₩76,730 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,194 | ₩76,468 | ₩74,503 | ₩76,247 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,614 | ₩79,045 | ₩78,333 | ₩78,856 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,237 | ₩80,291 | ₩79,795 | ₩79,989 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,170 | ₩80,344 | ₩79,781 | ₩80,150 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,862 | ₩80,485 | ₩79,862 | ₩80,359 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,231 | ₩79,727 | ₩79,043 | ₩79,499 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,197 | ₩80,358 | ₩79,426 | ₩79,540 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩79,070 | ₩80,063 | ₩79,070 | ₩80,063 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,298 | ₩79,540 | ₩79,084 | ₩79,479 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,634 | ₩79,982 | ₩79,493 | ₩79,615 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,882 | ₩79,367 | ₩78,467 | ₩79,251 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,936 | ₩79,419 | ₩78,721 | ₩79,266 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,707 | ₩80,787 | ₩79,191 | ₩79,439 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,854 | ₩81,029 | ₩80,076 | ₩80,833 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,827 | ₩80,827 | ₩80,344 | ₩80,382 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,143 | ₩80,961 | ₩79,888 | ₩80,881 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,856 | ₩79,754 | ₩78,856 | ₩79,647 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,306 | ₩78,628 | ₩77,501 | ₩77,593 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,969 | ₩79,969 | ₩79,030 | ₩79,347 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,480 | ₩79,285 | ₩78,480 | ₩79,165 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩78,011 | ₩78,625 | ₩77,931 | ₩78,460 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,668 | ₩78,815 | ₩77,876 | ₩78,318 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,097 | ₩79,446 | ₩78,104 | ₩78,936 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,333 | ₩78,440 | ₩77,689 | ₩78,118 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩78,051 | ₩78,748 | ₩78,051 | ₩78,648 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,394 | ₩77,394 | ₩76,911 | ₩77,033 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,388 | ₩76,991 | ₩76,173 | ₩76,857 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,481 | ₩76,777 | ₩76,374 | ₩76,600 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,677 | ₩76,428 | ₩75,140 | ₩76,224 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,838 | ₩75,985 | ₩75,167 | ₩75,270 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,428 | ₩76,549 | ₩76,160 | ₩76,370 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,388 | ₩76,575 | ₩76,134 | ₩76,209 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,253 | ₩76,522 | ₩76,213 | ₩76,455 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩76,039 | ₩76,103 | ₩75,710 | ₩75,851 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,730 | ₩76,227 | ₩75,675 | ₩76,130 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,382 | ₩75,878 | ₩75,207 | ₩75,437 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,657 | ₩75,261 | ₩74,657 | ₩75,187 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,247 | ₩75,301 | ₩74,751 | ₩74,846 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,280 | ₩76,414 | ₩75,797 | ₩75,824 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,288 | ₩76,253 | ₩75,288 | ₩76,107 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,288 | ₩75,529 | ₩75,019 | ₩75,400 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,751 | ₩74,751 | ₩74,360 | ₩74,541 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,859 | ₩75,100 | ₩74,817 | ₩74,817 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,537 | ₩74,604 | ₩74,309 | ₩74,423 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,630 | ₩74,778 | ₩74,402 | ₩74,651 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,470 | ₩74,765 | ₩74,362 | ₩74,563 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,107 | ₩74,535 | ₩74,107 | ₩74,436 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,826 | ₩75,596 | ₩73,739 | ₩74,201 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,563 | ₩75,066 | ₩74,563 | ₩74,753 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,242 | ₩74,604 | ₩74,107 | ₩74,197 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,201 | ₩74,374 | ₩73,879 | ₩73,958 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,362 | ₩74,362 | ₩73,759 | ₩73,972 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,684 | ₩74,698 | ₩74,302 | ₩74,500 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,416 | ₩74,436 | ₩73,752 | ₩73,997 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩74,013 | ₩74,495 | ₩74,004 | ₩74,326 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩73,021 | ₩73,785 | ₩72,900 | ₩73,631 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩73,008 | ₩73,101 | ₩72,645 | ₩72,720 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,900 | ₩73,168 | ₩72,779 | ₩72,877 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,182 | ₩73,191 | ₩72,645 | ₩72,676 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩73,021 | ₩73,276 | ₩72,806 | ₩72,833 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,766 | ₩72,873 | ₩72,545 | ₩72,873 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,914 | ₩72,940 | ₩72,604 | ₩72,751 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,820 | ₩73,020 | ₩72,551 | ₩72,615 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,431 | ₩72,712 | ₩72,391 | ₩72,704 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,867 | ₩72,350 | ₩71,867 | ₩72,149 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,969 | ₩71,545 | ₩70,969 | ₩71,438 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,070 | ₩70,409 | ₩69,874 | ₩70,290 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,842 | ₩70,231 | ₩69,212 | ₩70,073 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,271 | ₩70,350 | ₩68,870 | ₩68,884 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,922 | ₩70,310 | ₩69,627 | ₩69,861 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,922 | ₩70,526 | ₩69,764 | ₩70,348 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,626 | ₩71,720 | ₩70,707 | ₩70,888 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,720 | ₩72,270 | ₩71,720 | ₩72,073 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,101 | ₩73,155 | ₩72,350 | ₩72,443 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,712 | ₩73,048 | ₩72,712 | ₩72,987 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,458 | ₩72,739 | ₩72,424 | ₩72,616 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,572 | ₩72,189 | ₩71,360 | ₩72,099 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,419 | ₩71,055 | ₩70,285 | ₩71,047 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,794 | ₩71,076 | ₩70,640 | ₩70,924 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,231 | ₩70,714 | ₩70,057 | ₩70,593 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,963 | ₩70,325 | ₩69,762 | ₩70,016 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,419 | ₩70,619 | ₩70,110 | ₩70,518 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,405 | ₩70,620 | ₩70,177 | ₩70,515 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,700 | ₩71,089 | ₩70,566 | ₩70,774 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,224 | ₩71,464 | ₩70,727 | ₩70,922 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,875 | ₩71,264 | ₩70,774 | ₩71,154 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,687 | ₩71,036 | ₩70,687 | ₩71,009 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,124 | ₩70,379 | ₩70,070 | ₩70,218 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,896 | ₩70,015 | ₩69,743 | ₩69,889 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,225 | ₩69,560 | ₩68,890 | ₩69,305 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,185 | ₩69,291 | ₩68,892 | ₩68,953 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩69,051 | ₩69,493 | ₩69,051 | ₩69,411 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,635 | ₩69,131 | ₩68,528 | ₩68,980 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,547 | ₩69,735 | ₩68,970 | ₩69,169 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,534 | ₩69,775 | ₩69,151 | ₩69,503 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,715 | ₩69,721 | ₩68,501 | ₩69,354 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,957 | ₩69,252 | ₩68,809 | ₩69,163 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,587 | ₩69,587 | ₩68,353 | ₩68,393 | -1.72% | 3.2만 |
|---|