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 | ₩78,619 | ₩78,833 | ₩78,472 | ₩78,740 | +0.15% | 1.7만 |
| 2026.10.08 | ₩78,070 | ₩78,592 | ₩77,735 | ₩78,472 | +0.51% | 2.8만 |
| 2026.10.07 | ₩78,351 | ₩78,592 | ₩78,056 | ₩78,271 | -0.10% | 4.6만 |
| 2026.10.06 | ₩79,611 | ₩79,691 | ₩79,369 | ₩79,477 | -0.17% | 3.7만 |
| 2026.10.05 | ₩78,833 | ₩79,517 | ₩78,833 | ₩79,314 | +0.61% | 2.2만 |
| 2026.10.02 | ₩78,458 | ₩79,021 | ₩78,458 | ₩78,954 | +0.63% | 1.4만 |
| 2026.10.01 | ₩78,726 | ₩78,974 | ₩78,190 | ₩78,391 | -0.43% | 3.3만 |
| 2026.09.30 | ₩80,093 | ₩80,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,477 |
| -0.77% |
| 7.2만 |
| 2026.09.29 | ₩79,852 | ₩79,852 | ₩79,101 | ₩79,467 | -0.48% | 13.7만 |
|---|
| 2026.09.28 | ₩80,508 | ₩80,763 | ₩80,260 | ₩80,589 | +0.10% | 2.2만 |
|---|
| 2026.09.25 | ₩80,736 | ₩80,904 | ₩80,348 | ₩80,904 | +0.21% | 6.4만 |
|---|
| 2026.09.24 | ₩80,267 | ₩80,267 | ₩79,745 | ₩79,946 | -0.40% | 2.2만 |
|---|
| 2026.09.23 | ₩80,683 | ₩80,683 | ₩80,080 | ₩80,287 | -0.49% | 3.4만 |
|---|
| 2026.09.22 | ₩81,286 | ₩81,607 | ₩80,799 | ₩81,138 | -0.18% | 2만 |
|---|
| 2026.09.21 | ₩81,460 | ₩81,460 | ₩80,897 | ₩81,161 | -0.37% | 2.3만 |
|---|
| 2026.09.18 | ₩81,165 | ₩81,165 | ₩80,843 | ₩80,991 | -0.21% | 8.6만 |
|---|
| 2026.09.17 | ₩82,143 | ₩82,371 | ₩81,999 | ₩81,999 | -0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩82,237 | ₩82,398 | ₩81,071 | ₩81,448 | -0.96% | 5.6만 |
|---|
| 2026.09.15 | ₩81,674 | ₩81,942 | ₩81,634 | ₩81,835 | +0.20% | 3.2만 |
|---|
| 2026.09.14 | ₩82,157 | ₩82,504 | ₩81,822 | ₩82,206 | +0.06% | 3.8만 |
|---|
| 2026.09.11 | ₩82,358 | ₩82,478 | ₩82,250 | ₩82,425 | +0.08% | 1.5만 |
|---|
| 2026.09.10 | ₩81,433 | ₩81,673 | ₩81,152 | ₩81,232 | -0.25% | 2.8만 |
|---|
| 2026.09.09 | ₩81,956 | ₩82,023 | ₩81,393 | ₩81,467 | -0.60% | 6.3만 |
|---|
| 2026.09.08 | ₩82,585 | ₩82,652 | ₩82,224 | ₩82,358 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩82,867 | ₩83,305 | ₩82,733 | ₩83,111 | +0.29% | 10.4만 |
|---|
| 2026.09.03 | ₩82,800 | ₩83,175 | ₩82,693 | ₩82,974 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩81,594 | ₩81,902 | ₩81,534 | ₩81,889 | +0.36% | 2.6만 |
|---|
| 2026.09.01 | ₩81,353 | ₩81,701 | ₩80,964 | ₩81,107 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩81,540 | ₩81,540 | ₩81,071 | ₩81,227 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩81,487 | ₩81,626 | ₩80,830 | ₩81,065 | -0.52% | 3만 |
|---|
| 2026.08.27 | ₩81,165 | ₩81,245 | ₩80,803 | ₩81,133 | -0.04% | 13.2만 |
|---|
| 2026.08.26 | ₩81,661 | ₩81,795 | ₩81,393 | ₩81,467 | -0.24% | 1.8만 |
|---|
| 2026.08.25 | ₩81,795 | ₩81,895 | ₩81,547 | ₩81,867 | +0.09% | 2.5만 |
|---|
| 2026.08.24 | ₩82,090 | ₩82,183 | ₩81,875 | ₩82,096 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩82,217 | ₩82,371 | ₩82,076 | ₩82,161 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩81,607 | ₩81,875 | ₩81,487 | ₩81,567 | -0.05% | 2.7만 |
|---|
| 2026.08.19 | ₩82,143 | ₩82,161 | ₩81,862 | ₩82,004 | -0.17% | 1.1만 |
|---|
| 2026.08.18 | ₩81,862 | ₩81,996 | ₩81,446 | ₩81,500 | -0.44% | 2.8만 |
|---|
| 2026.08.17 | ₩82,291 | ₩82,449 | ₩82,076 | ₩82,224 | -0.08% | 5.9만 |
|---|
| 2026.08.14 | ₩82,183 | ₩82,650 | ₩82,183 | ₩82,449 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩82,465 | ₩82,518 | ₩82,076 | ₩82,342 | -0.15% | 3.8만 |
|---|
| 2026.08.12 | ₩82,719 | ₩82,719 | ₩82,358 | ₩82,561 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩82,827 | ₩82,827 | ₩82,331 | ₩82,545 | -0.34% | 8.2만 |
|---|
| 2026.08.10 | ₩82,572 | ₩82,800 | ₩82,532 | ₩82,679 | +0.13% | 1.9만 |
|---|
| 2026.08.07 | ₩83,028 | ₩83,028 | ₩82,679 | ₩82,860 | -0.20% | 37.4만 |
|---|
| 2026.08.06 | ₩82,224 | ₩82,356 | ₩81,953 | ₩82,075 | -0.18% | 3.8만 |
|---|
| 2026.08.05 | ₩82,157 | ₩82,157 | ₩81,634 | ₩81,678 | -0.58% | 2.8만 |
|---|
| 2026.08.04 | ₩81,420 | ₩82,076 | ₩81,299 | ₩81,949 | +0.65% | 5.4만 |
|---|
| 2026.08.03 | ₩81,152 | ₩81,311 | ₩80,937 | ₩81,199 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩81,138 | ₩81,446 | ₩80,529 | ₩81,184 | +0.06% | 5.3만 |
|---|
| 2026.07.30 | ₩80,763 | ₩81,902 | ₩80,763 | ₩81,788 | +1.27% | 3.4만 |
|---|
| 2026.07.29 | ₩79,999 | ₩80,589 | ₩79,651 | ₩79,972 | -0.03% | 4만 |
|---|
| 2026.07.28 | ₩79,168 | ₩79,718 | ₩79,088 | ₩79,503 | +0.42% | 9.5만 |
|---|
| 2026.07.27 | ₩79,637 | ₩79,900 | ₩79,182 | ₩79,506 | -0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩78,954 | ₩79,383 | ₩78,887 | ₩79,142 | +0.24% | 1.3만 |
|---|
| 2026.07.23 | ₩78,565 | ₩78,927 | ₩78,204 | ₩78,431 | -0.17% | 2.7만 |
|---|
| 2026.07.22 | ₩79,544 | ₩79,584 | ₩79,270 | ₩79,332 | -0.27% | 2.1만 |
|---|
| 2026.07.21 | ₩78,565 | ₩79,101 | ₩78,438 | ₩78,987 | +0.54% | 5.2만 |
|---|
| 2026.07.20 | ₩78,244 | ₩78,425 | ₩77,989 | ₩78,071 | -0.22% | 1.7만 |
|---|
| 2026.07.17 | ₩77,922 | ₩78,458 | ₩77,882 | ₩78,339 | +0.53% | 4.5만 |
|---|
| 2026.07.16 | ₩78,498 | ₩78,887 | ₩78,391 | ₩78,697 | +0.25% | 8.3만 |
|---|
| 2026.07.15 | ₩78,498 | ₩78,916 | ₩78,304 | ₩78,689 | +0.24% | 1.9만 |
|---|
| 2026.07.14 | ₩78,525 | ₩78,706 | ₩78,178 | ₩78,324 | -0.26% | 3만 |
|---|
| 2026.07.13 | ₩77,855 | ₩78,076 | ₩77,614 | ₩77,757 | -0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩77,949 | ₩78,230 | ₩77,949 | ₩78,116 | +0.21% | 2.3만 |
|---|
| 2026.07.09 | ₩77,507 | ₩77,721 | ₩77,440 | ₩77,493 | -0.02% | 2.3만 |
|---|
| 2026.07.08 | ₩77,266 | ₩77,668 | ₩76,998 | ₩77,627 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩78,083 | ₩78,217 | ₩77,688 | ₩77,748 | -0.43% | 2.4만 |
|---|
| 2026.07.06 | ₩77,681 | ₩78,150 | ₩77,601 | ₩78,110 | +0.55% | 3.5만 |
|---|
| 2026.07.02 | ₩76,971 | ₩77,158 | ₩76,247 | ₩76,730 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩75,242 | ₩76,086 | ₩75,242 | ₩75,660 | +0.56% | 8.5만 |
|---|
| 2026.06.30 | ₩75,416 | ₩75,631 | ₩75,186 | ₩75,482 | +0.09% | 8.9만 |
|---|
| 2026.06.29 | ₩75,483 | ₩75,524 | ₩75,201 | ₩75,438 | -0.06% | 1.7만 |
|---|
| 2026.06.26 | ₩75,014 | ₩75,537 | ₩74,947 | ₩75,063 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩75,242 | ₩75,466 | ₩74,974 | ₩75,122 | -0.16% | 3만 |
|---|
| 2026.06.24 | ₩75,028 | ₩75,038 | ₩74,586 | ₩74,789 | -0.32% | 2만 |
|---|
| 2026.06.23 | ₩75,497 | ₩75,912 | ₩75,465 | ₩75,465 | -0.04% | 2만 |
|---|
| 2026.06.22 | ₩76,676 | ₩76,821 | ₩76,488 | ₩76,676 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩77,467 | ₩77,467 | ₩76,917 | ₩77,119 | -0.45% | 3만 |
|---|
| 2026.06.17 | ₩78,257 | ₩78,395 | ₩77,138 | ₩77,157 | -1.41% | 1.5만 |
|---|
| 2026.06.16 | ₩77,976 | ₩78,190 | ₩77,815 | ₩77,875 | -0.13% | 2.8만 |
|---|
| 2026.06.15 | ₩77,761 | ₩77,909 | ₩77,520 | ₩77,574 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩77,547 | ₩78,003 | ₩77,279 | ₩77,735 | +0.24% | 3.9만 |
|---|
| 2026.06.11 | ₩76,756 | ₩77,855 | ₩76,421 | ₩77,716 | +1.25% | 5.3만 |
|---|
| 2026.06.10 | ₩76,582 | ₩76,850 | ₩76,085 | ₩76,085 | -0.65% | 3.8만 |
|---|
| 2026.06.09 | ₩77,641 | ₩77,748 | ₩76,086 | ₩76,818 | -1.06% | 2.5만 |
|---|
| 2026.06.08 | ₩77,346 | ₩77,708 | ₩76,826 | ₩76,973 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩78,445 | ₩78,445 | ₩76,723 | ₩76,937 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩78,498 | ₩78,860 | ₩78,445 | ₩78,726 | +0.29% | 3.5만 |
|---|
| 2026.06.03 | ₩78,793 | ₩78,793 | ₩78,151 | ₩78,177 | -0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩78,539 | ₩79,217 | ₩78,525 | ₩79,021 | +0.61% | 11.6만 |
|---|
| 2026.06.01 | ₩78,177 | ₩78,485 | ₩77,848 | ₩78,244 | +0.09% | 10.7만 |
|---|
| 2026.05.29 | ₩78,874 | ₩79,209 | ₩78,646 | ₩78,683 | -0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩78,458 | ₩78,981 | ₩78,276 | ₩78,706 | +0.32% | 6.2만 |
|---|
| 2026.05.27 | ₩78,967 | ₩79,021 | ₩78,606 | ₩78,685 | -0.36% | 8.6만 |
|---|
| 2026.05.26 | ₩79,517 | ₩79,537 | ₩79,018 | ₩79,203 | -0.39% | 2.6만 |
|---|
| 2026.05.22 | ₩78,766 | ₩78,766 | ₩78,411 | ₩78,508 | -0.33% | 1.6만 |
|---|
| 2026.05.21 | ₩78,391 | ₩79,197 | ₩78,256 | ₩78,907 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩78,230 | ₩79,343 | ₩78,230 | ₩79,243 | +1.29% | 2.6만 |
|---|
| 2026.05.19 | ₩78,525 | ₩78,766 | ₩78,291 | ₩78,344 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩78,418 | ₩78,780 | ₩78,308 | ₩78,753 | +0.43% | 1.4만 |
|---|
| 2026.05.15 | ₩78,163 | ₩78,405 | ₩77,989 | ₩78,187 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩79,008 | ₩79,262 | ₩78,606 | ₩78,694 | -0.40% | 2.9만 |
|---|
| 2026.05.13 | ₩78,217 | ₩79,155 | ₩78,217 | ₩78,987 | +0.99% | 2.1만 |
|---|
| 2026.05.12 | ₩78,431 | ₩78,632 | ₩78,103 | ₩78,472 | +0.05% | 3.5만 |
|---|
| 2026.05.11 | ₩79,490 | ₩79,731 | ₩79,356 | ₩79,435 | -0.07% | 2.5만 |
|---|
| 2026.05.08 | ₩79,383 | ₩79,410 | ₩78,954 | ₩79,166 | -0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩79,678 | ₩79,838 | ₩78,713 | ₩78,729 | -1.19% | 3.5만 |
|---|
| 2026.05.06 | ₩79,892 | ₩80,173 | ₩79,745 | ₩80,143 | +0.31% | 3.8만 |
|---|
| 2026.05.05 | ₩78,070 | ₩78,606 | ₩77,949 | ₩78,466 | +0.51% | 23.1만 |
|---|
| 2026.05.04 | ₩77,895 | ₩78,110 | ₩77,400 | ₩77,513 | -0.49% | 2.2만 |
|---|
| 2026.05.01 | ₩78,405 | ₩78,659 | ₩78,177 | ₩78,193 | -0.27% | 2.6만 |
|---|
| 2026.04.30 | ₩77,641 | ₩78,820 | ₩77,587 | ₩78,705 | +1.37% | 3.7만 |
|---|
| 2026.04.29 | ₩76,904 | ₩76,998 | ₩76,381 | ₩76,527 | -0.49% | 2.3만 |
|---|
| 2026.04.28 | ₩77,212 | ₩77,345 | ₩76,957 | ₩77,098 | -0.15% | 3만 |
|---|
| 2026.04.27 | ₩76,837 | ₩76,998 | ₩76,582 | ₩76,703 | -0.17% | 3.2만 |
|---|
| 2026.04.24 | ₩76,582 | ₩76,877 | ₩76,395 | ₩76,841 | +0.34% | 3만 |
|---|
| 2026.04.23 | ₩77,011 | ₩77,185 | ₩76,113 | ₩76,596 | -0.54% | 2.6만 |
|---|
| 2026.04.22 | ₩77,641 | ₩77,641 | ₩77,178 | ₩77,302 | -0.44% | 5.6만 |
|---|
| 2026.04.21 | ₩78,137 | ₩78,378 | ₩77,105 | ₩77,192 | -1.21% | 10.1만 |
|---|
| 2026.04.20 | ₩78,418 | ₩78,539 | ₩78,003 | ₩78,401 | -0.02% | 4.7만 |
|---|
| 2026.04.17 | ₩78,954 | ₩79,262 | ₩78,646 | ₩78,780 | -0.22% | 5.5만 |
|---|
| 2026.04.16 | ₩78,874 | ₩78,914 | ₩78,485 | ₩78,552 | -0.41% | 2.2만 |
|---|
| 2026.04.15 | ₩78,391 | ₩78,738 | ₩78,257 | ₩78,442 | +0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩78,472 | ₩79,343 | ₩78,177 | ₩78,738 | +0.34% | 9.8만 |
|---|
| 2026.04.13 | ₩77,024 | ₩78,351 | ₩76,683 | ₩78,241 | +1.58% | 7.4만 |
|---|
| 2026.04.10 | ₩77,735 | ₩77,862 | ₩77,386 | ₩77,621 | -0.15% | 1.6만 |
|---|
| 2026.04.09 | ₩77,292 | ₩77,928 | ₩77,232 | ₩77,495 | +0.26% | 7.2만 |
|---|
| 2026.04.08 | ₩78,137 | ₩78,311 | ₩77,373 | ₩77,960 | -0.23% | 5.5만 |
|---|
| 2026.04.07 | ₩75,497 | ₩75,912 | ₩75,055 | ₩75,825 | +0.43% | 6.9만 |
|---|
| 2026.04.06 | ₩75,792 | ₩76,180 | ₩75,592 | ₩75,968 | +0.23% | 11.3만 |
|---|
| 2026.04.02 | ₩74,854 | ₩75,899 | ₩74,854 | ₩75,773 | +1.23% | 4.1만 |
|---|
| 2026.04.01 | ₩76,301 | ₩76,475 | ₩75,778 | ₩76,057 | -0.32% | 10만 |
|---|
| 2026.03.31 | ₩74,304 | ₩75,617 | ₩74,222 | ₩75,392 | +1.46% | 8.4만 |
|---|
| 2026.03.30 | ₩73,647 | ₩73,701 | ₩72,750 | ₩72,910 | -1.00% | 5.7만 |
|---|
| 2026.03.27 | ₩73,339 | ₩73,748 | ₩72,760 | ₩72,890 | -0.61% | 2.4만 |
|---|
| 2026.03.26 | ₩73,983 | ₩74,465 | ₩73,379 | ₩73,426 | -0.75% | 2.5만 |
|---|
| 2026.03.25 | ₩74,787 | ₩75,014 | ₩74,385 | ₩74,840 | +0.07% | 5.7만 |
|---|
| 2026.03.24 | ₩73,111 | ₩74,063 | ₩73,018 | ₩73,621 | +0.70% | 3.1만 |
|---|
| 2026.03.23 | ₩73,420 | ₩74,693 | ₩73,098 | ₩73,962 | +0.74% | 22.9만 |
|---|
| 2026.03.20 | ₩75,122 | ₩75,242 | ₩73,098 | ₩73,420 | -2.27% | 7.1만 |
|---|
| 2026.03.19 | ₩74,237 | ₩75,845 | ₩74,217 | ₩75,427 | +1.60% | 18.5만 |
|---|
| 2026.03.18 | ₩75,912 | ₩76,220 | ₩75,309 | ₩75,357 | -0.73% | 2.5만 |
|---|
| 2026.03.17 | ₩75,872 | ₩76,529 | ₩75,872 | ₩76,035 | +0.22% | 4.2만 |
|---|
| 2026.03.16 | ₩75,175 | ₩75,591 | ₩74,988 | ₩75,349 | +0.23% | 10.8만 |
|---|
| 2026.03.13 | ₩75,323 | ₩75,537 | ₩74,277 | ₩74,387 | -1.24% | 9.7만 |
|---|
| 2026.03.12 | ₩75,376 | ₩75,416 | ₩74,780 | ₩75,037 | -0.45% | 7.3만 |
|---|
| 2026.03.11 | ₩76,220 | ₩76,622 | ₩75,872 | ₩76,582 | +0.47% | 7.7만 |
|---|
| 2026.03.10 | ₩76,770 | ₩77,449 | ₩76,207 | ₩76,353 | -0.54% | 3.9만 |
|---|
| 2026.03.09 | ₩74,693 | ₩76,100 | ₩73,875 | ₩75,845 | +1.54% | 8.8만 |
|---|
| 2026.03.06 | ₩74,639 | ₩75,658 | ₩74,291 | ₩75,446 | +1.08% | 12.5만 |
|---|
| 2026.03.05 | ₩75,805 | ₩75,966 | ₩74,706 | ₩75,281 | -0.69% | 8.3만 |
|---|
| 2026.03.04 | ₩76,113 | ₩76,716 | ₩75,792 | ₩76,656 | +0.71% | 10.5만 |
|---|
| 2026.03.03 | ₩75,122 | ₩76,395 | ₩74,431 | ₩76,173 | +1.40% | 34만 |
|---|
| 2026.03.02 | ₩78,539 | ₩78,969 | ₩78,257 | ₩78,780 | +0.31% | 6만 |
|---|
| 2026.02.27 | ₩80,160 | ₩80,214 | ₩79,718 | ₩79,912 | -0.31% | 9.1만 |
|---|
| 2026.02.26 | ₩80,093 | ₩80,267 | ₩79,704 | ₩80,073 | -0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩79,785 | ₩80,408 | ₩79,785 | ₩80,282 | +0.62% | 8.9만 |
|---|
| 2026.02.24 | ₩79,155 | ₩79,651 | ₩78,967 | ₩79,423 | +0.34% | 5.1만 |
|---|
| 2026.02.23 | ₩80,120 | ₩80,281 | ₩79,349 | ₩79,463 | -0.82% | 4.4만 |
|---|
| 2026.02.20 | ₩78,994 | ₩79,986 | ₩78,994 | ₩79,986 | +1.26% | 8.3만 |
|---|
| 2026.02.19 | ₩79,222 | ₩79,463 | ₩79,008 | ₩79,403 | +0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩79,557 | ₩79,905 | ₩79,416 | ₩79,538 | -0.02% | 2.7만 |
|---|
| 2026.02.17 | ₩78,807 | ₩79,290 | ₩78,391 | ₩79,175 | +0.47% | 7만 |
|---|
| 2026.02.13 | ₩78,860 | ₩79,343 | ₩78,646 | ₩79,190 | +0.42% | 7.6만 |
|---|
| 2026.02.12 | ₩80,629 | ₩80,709 | ₩79,115 | ₩79,363 | -1.57% | 7.5만 |
|---|
| 2026.02.11 | ₩80,776 | ₩80,951 | ₩79,999 | ₩80,755 | -0.03% | 9.5만 |
|---|
| 2026.02.10 | ₩80,750 | ₩80,750 | ₩80,267 | ₩80,305 | -0.55% | 7.3만 |
|---|
| 2026.02.09 | ₩80,066 | ₩80,884 | ₩79,812 | ₩80,803 | +0.92% | 20.3만 |
|---|
| 2026.02.06 | ₩78,780 | ₩79,678 | ₩78,780 | ₩79,570 | +1.00% | 9.7만 |
|---|
| 2026.02.05 | ₩78,230 | ₩78,552 | ₩77,426 | ₩77,519 | -0.91% | 4.7만 |
|---|
| 2026.02.04 | ₩79,892 | ₩79,892 | ₩78,954 | ₩79,270 | -0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩78,405 | ₩79,209 | ₩78,405 | ₩79,089 | +0.87% | 10.9만 |
|---|
| 2026.02.02 | ₩77,936 | ₩78,549 | ₩77,857 | ₩78,384 | +0.58% | 7.2만 |
|---|
| 2026.01.30 | ₩78,592 | ₩78,740 | ₩77,802 | ₩78,242 | -0.45% | 3.8만 |
|---|
| 2026.01.29 | ₩79,021 | ₩79,369 | ₩78,029 | ₩78,860 | -0.20% | 6.4만 |
|---|
| 2026.01.28 | ₩78,257 | ₩78,364 | ₩77,614 | ₩78,043 | -0.27% | 12.8만 |
|---|
| 2026.01.27 | ₩77,976 | ₩78,673 | ₩77,976 | ₩78,572 | +0.76% | 7.4만 |
|---|
| 2026.01.26 | ₩77,319 | ₩77,319 | ₩76,837 | ₩76,959 | -0.47% | 8.6만 |
|---|
| 2026.01.23 | ₩76,314 | ₩76,917 | ₩76,100 | ₩76,783 | +0.61% | 12.4만 |
|---|
| 2026.01.22 | ₩76,408 | ₩76,703 | ₩76,301 | ₩76,526 | +0.15% | 13.6만 |
|---|
| 2026.01.21 | ₩75,604 | ₩76,354 | ₩75,068 | ₩76,151 | +0.72% | 3.9만 |
|---|
| 2026.01.20 | ₩75,765 | ₩75,912 | ₩75,095 | ₩75,198 | -0.75% | 5.5만 |
|---|
| 2026.01.16 | ₩76,354 | ₩76,475 | ₩76,086 | ₩76,297 | -0.08% | 7.1만 |
|---|
| 2026.01.15 | ₩76,314 | ₩76,502 | ₩76,061 | ₩76,136 | -0.23% | 6.9만 |
|---|
| 2026.01.14 | ₩76,180 | ₩76,448 | ₩76,140 | ₩76,381 | +0.26% | 4.1만 |
|---|
| 2026.01.13 | ₩75,966 | ₩76,030 | ₩75,637 | ₩75,778 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩75,658 | ₩76,153 | ₩75,603 | ₩76,057 | +0.53% | 4.5만 |
|---|
| 2026.01.09 | ₩75,309 | ₩75,805 | ₩75,135 | ₩75,364 | +0.07% | 5.3만 |
|---|
| 2026.01.08 | ₩74,586 | ₩75,189 | ₩74,586 | ₩75,115 | +0.71% | 3.4만 |
|---|
| 2026.01.07 | ₩75,175 | ₩75,229 | ₩74,679 | ₩74,774 | -0.53% | 4.3만 |
|---|
| 2026.01.06 | ₩76,207 | ₩76,341 | ₩75,725 | ₩75,751 | -0.60% | 8.6만 |
|---|
| 2026.01.05 | ₩75,215 | ₩76,180 | ₩75,215 | ₩76,034 | +1.09% | 8.5만 |
|---|
| 2026.01.02 | ₩75,215 | ₩75,457 | ₩74,947 | ₩75,328 | +0.15% | 14만 |
|---|
| 2025.12.31 | ₩74,679 | ₩74,679 | ₩74,288 | ₩74,469 | -0.28% | 5만 |
|---|
| 2025.12.30 | ₩74,787 | ₩75,028 | ₩74,745 | ₩74,745 | -0.06% | 4.3만 |
|---|
| 2025.12.29 | ₩74,465 | ₩74,532 | ₩74,237 | ₩74,351 | -0.15% | 3.2만 |
|---|
| 2025.12.26 | ₩74,559 | ₩74,706 | ₩74,331 | ₩74,579 | +0.03% | 3.3만 |
|---|
| 2025.12.24 | ₩74,398 | ₩74,693 | ₩74,291 | ₩74,492 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩74,036 | ₩74,464 | ₩74,036 | ₩74,364 | +0.44% | 4.2만 |
|---|
| 2025.12.22 | ₩73,755 | ₩75,524 | ₩73,668 | ₩74,130 | +0.51% | 4.7만 |
|---|
| 2025.12.19 | ₩74,492 | ₩74,994 | ₩74,492 | ₩74,681 | +0.25% | 5.2만 |
|---|
| 2025.12.18 | ₩74,170 | ₩74,532 | ₩74,036 | ₩74,126 | -0.06% | 4.6만 |
|---|
| 2025.12.17 | ₩74,130 | ₩74,303 | ₩73,808 | ₩73,887 | -0.33% | 2.3만 |
|---|
| 2025.12.16 | ₩74,291 | ₩74,291 | ₩73,688 | ₩73,901 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩74,612 | ₩74,626 | ₩74,230 | ₩74,429 | -0.25% | 12.6만 |
|---|
| 2025.12.12 | ₩74,344 | ₩74,364 | ₩73,681 | ₩73,926 | -0.56% | 3.1만 |
|---|
| 2025.12.11 | ₩73,942 | ₩74,423 | ₩73,933 | ₩74,255 | +0.42% | 3.5만 |
|---|
| 2025.12.10 | ₩72,951 | ₩73,714 | ₩72,830 | ₩73,560 | +0.84% | 2.9만 |
|---|
| 2025.12.09 | ₩72,937 | ₩73,031 | ₩72,575 | ₩72,651 | -0.39% | 3.7만 |
|---|
| 2025.12.08 | ₩72,830 | ₩73,098 | ₩72,709 | ₩72,807 | -0.03% | 6.4만 |
|---|
| 2025.12.05 | ₩73,111 | ₩73,121 | ₩72,575 | ₩72,606 | -0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩72,951 | ₩73,205 | ₩72,736 | ₩72,763 | -0.26% | 6.3만 |
|---|
| 2025.12.03 | ₩72,696 | ₩72,803 | ₩72,475 | ₩72,803 | +0.15% | 4.6만 |
|---|
| 2025.12.02 | ₩72,843 | ₩72,870 | ₩72,534 | ₩72,681 | -0.22% | 8.5만 |
|---|
| 2025.12.01 | ₩72,750 | ₩72,949 | ₩72,482 | ₩72,545 | -0.28% | 2.6만 |
|---|
| 2025.11.28 | ₩72,361 | ₩72,642 | ₩72,321 | ₩72,634 | +0.38% | 1.2만 |
|---|
| 2025.11.26 | ₩71,798 | ₩72,281 | ₩71,798 | ₩72,080 | +0.39% | 2.5만 |
|---|
| 2025.11.25 | ₩70,900 | ₩71,477 | ₩70,900 | ₩71,369 | +0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩70,003 | ₩70,342 | ₩69,807 | ₩70,222 | +0.31% | 6.5만 |
|---|
| 2025.11.21 | ₩69,775 | ₩70,163 | ₩69,145 | ₩70,005 | +0.33% | 4.2만 |
|---|
| 2025.11.20 | ₩70,204 | ₩70,283 | ₩68,803 | ₩68,818 | -1.97% | 3.5만 |
|---|
| 2025.11.19 | ₩69,855 | ₩70,243 | ₩69,560 | ₩69,794 | -0.09% | 3.5만 |
|---|
| 2025.11.18 | ₩69,855 | ₩70,458 | ₩69,697 | ₩70,280 | +0.61% | 2.6만 |
|---|
| 2025.11.17 | ₩71,557 | ₩71,651 | ₩70,639 | ₩70,820 | -1.03% | 6.8만 |
|---|
| 2025.11.14 | ₩71,651 | ₩72,200 | ₩71,651 | ₩72,003 | +0.49% | 6.2만 |
|---|
| 2025.11.13 | ₩73,031 | ₩73,085 | ₩72,281 | ₩72,373 | -0.90% | 3.7만 |
|---|
| 2025.11.12 | ₩72,642 | ₩72,977 | ₩72,642 | ₩72,917 | +0.38% | 3.1만 |
|---|
| 2025.11.11 | ₩72,388 | ₩72,669 | ₩72,354 | ₩72,546 | +0.22% | 4.4만 |
|---|
| 2025.11.10 | ₩71,503 | ₩72,120 | ₩71,292 | ₩72,030 | +0.74% | 3.9만 |
|---|
| 2025.11.07 | ₩70,351 | ₩70,986 | ₩70,217 | ₩70,978 | +0.89% | 4만 |
|---|
| 2025.11.06 | ₩70,726 | ₩71,008 | ₩70,572 | ₩70,856 | +0.18% | 2.7만 |
|---|
| 2025.11.05 | ₩70,163 | ₩70,646 | ₩69,989 | ₩70,525 | +0.52% | 4.1만 |
|---|
| 2025.11.04 | ₩69,895 | ₩70,257 | ₩69,694 | ₩69,949 | +0.08% | 3.5만 |
|---|
| 2025.11.03 | ₩70,351 | ₩70,551 | ₩70,043 | ₩70,450 | +0.14% | 5만 |
|---|
| 2025.10.31 | ₩70,338 | ₩70,552 | ₩70,110 | ₩70,448 | +0.16% | 5.6만 |
|---|
| 2025.10.30 | ₩70,632 | ₩71,021 | ₩70,498 | ₩70,706 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩71,155 | ₩71,395 | ₩70,659 | ₩70,854 | -0.42% | 2.8만 |
|---|
| 2025.10.28 | ₩70,807 | ₩71,195 | ₩70,706 | ₩71,085 | +0.39% | 4만 |
|---|
| 2025.10.27 | ₩70,619 | ₩70,967 | ₩70,619 | ₩70,941 | +0.46% | 6만 |
|---|
| 2025.10.24 | ₩70,056 | ₩70,311 | ₩70,003 | ₩70,150 | +0.13% | 3.6만 |
|---|
| 2025.10.23 | ₩69,828 | ₩69,948 | ₩69,676 | ₩69,822 | -0.01% | 2.2만 |
|---|
| 2025.10.22 | ₩69,158 | ₩69,493 | ₩68,823 | ₩69,239 | +0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩69,118 | ₩69,224 | ₩68,826 | ₩68,886 | -0.34% | 3.5만 |
|---|
| 2025.10.20 | ₩68,984 | ₩69,426 | ₩68,984 | ₩69,345 | +0.52% | 7만 |
|---|
| 2025.10.17 | ₩68,569 | ₩69,065 | ₩68,462 | ₩68,913 | +0.50% | 3만 |
|---|
| 2025.10.16 | ₩69,480 | ₩69,668 | ₩68,904 | ₩69,102 | -0.54% | 3.4만 |
|---|
| 2025.10.15 | ₩69,467 | ₩69,708 | ₩69,085 | ₩69,436 | -0.04% | 4.9만 |
|---|
| 2025.10.14 | ₩68,649 | ₩69,654 | ₩68,435 | ₩69,287 | +0.93% | 17.5만 |
|---|
| 2025.10.13 | ₩68,890 | ₩69,185 | ₩68,743 | ₩69,097 | +0.30% | 4.6만 |
|---|
| 2025.10.10 | ₩69,520 | ₩69,520 | ₩68,287 | ₩68,328 | -1.72% | 3.2만 |
|---|