시장 데이터를 불러오는 중
전체 종목
Invesco Global Clean Energy ETF 과거 주가
Invesco Global Clean Energy ETF · PBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Global Clean Energy ETF · PBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,850 | ₩23,078 | ₩21,952 | ₩22,461 | -1.70% | 44.8만 |
| 2026.09.28–2026.10.02 | ₩22,596 | ₩23,078 | ₩22,314 | ₩22,944 | +1.54% | 13.3만 |
| 2026.09.21–2026.09.25 | ₩23,266 | ₩23,481 | ₩22,327 | ₩22,703 | -2.42% | 23.2만 |
| 2026.09.14–2026.09.18 | ₩22,837 | ₩23,239 | ₩22,582 | ₩23,078 | +1.06% | 32.1만 |
| 2026.09.08–2026.09.11 | ₩23,816 | ₩24,097 | ₩23,279 | ₩23,507 | -1.30% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩23,936 | ₩23,963 | ₩23,226 | ₩23,749 | -0.78% | 458.6만 |
| 2026.08.24–2026.08.28 | ₩24,218 | ₩24,433 | ₩23,896 | ₩24,084 | -0.55% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,982 |
| ₩24,084 |
| ₩24,191 |
| -3.06% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩24,486 | ₩25,117 | ₩24,312 | ₩24,808 | +1.31% | 16.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,279 | ₩24,620 | ₩23,266 | ₩24,446 | +5.01% | 34.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,802 | ₩23,802 | ₩22,448 | ₩23,226 | -2.42% | 40.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,392 | ₩24,647 | ₩23,668 | ₩23,709 | -2.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,754 | ₩25,224 | ₩23,977 | ₩24,339 | -1.68% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,760 | ₩26,243 | ₩24,406 | ₩24,982 | -3.02% | 29.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,613 | ₩26,323 | ₩25,331 | ₩25,532 | -0.31% | 31.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,369 | ₩27,436 | ₩25,184 | ₩25,291 | -7.59% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,718 | ₩27,973 | ₩26,860 | ₩27,222 | -1.79% | 43.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,825 | ₩27,906 | ₩26,230 | ₩27,356 | -1.69% | 20.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,703 | ₩30,145 | ₩27,571 | ₩27,825 | -6.32% | 37만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,730 | ₩30,279 | ₩29,502 | ₩29,756 | +0.09% | 14.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,804 | ₩29,274 | ₩27,034 | ₩29,113 | +1.07% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,247 | ₩29,957 | ₩28,013 | ₩28,469 | -2.66% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,214 | ₩29,341 | ₩27,852 | ₩29,341 | +3.99% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,517 | ₩28,268 | ₩26,820 | ₩28,161 | +2.34% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,444 | ₩27,383 | ₩26,256 | ₩27,343 | +3.40% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,277 | ₩26,846 | ₩25,277 | ₩26,592 | +5.20% | 24.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,325 | ₩25,398 | ₩23,601 | ₩25,304 | +4.02% | 14.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,762 | ₩24,379 | ₩23,199 | ₩24,151 | +1.64% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,722 | ₩24,379 | ₩23,373 | ₩23,454 | -1.13% | 25.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,869 | ₩24,299 | ₩23,212 | ₩23,373 | -2.08% | 39.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,864 | ₩24,084 | ₩22,810 | ₩23,440 | +2.52% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,339 | ₩24,875 | ₩22,971 | ₩23,172 | -4.79% | 34.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,714 | ₩25,331 | ₩24,459 | ₩24,620 | -0.38% | 31.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,258 | ₩24,701 | ₩24,044 | ₩24,661 | +1.66% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,164 | ₩24,674 | ₩23,896 | ₩24,285 | +0.50% | 78.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,253 | ₩24,459 | ₩23,226 | ₩24,164 | +3.92% | 24.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,299 | ₩24,647 | ₩23,467 | ₩23,601 | -2.87% | 28.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,266 | ₩24,366 | ₩23,092 | ₩24,312 | +4.50% | 41.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,542 | ₩23,400 | ₩22,461 | ₩23,387 | +3.75% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,207 | ₩22,555 | ₩22,126 | ₩22,542 | +1.51% | 21.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,845 | ₩22,314 | ₩21,550 | ₩22,314 | +2.15% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,670 | ₩21,979 | ₩21,670 | ₩21,979 | +1.42% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,952 | ₩21,952 | ₩21,174 | ₩21,697 | -1.16% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,791 | ₩22,126 | ₩21,496 | ₩21,724 | -0.31% | 14.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,523 | ₩21,912 | ₩21,322 | ₩21,684 | +0.75% | 123.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,477 | ₩21,710 | ₩20,477 | ₩21,710 | +6.02% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,831 | ₩22,073 | ₩20,088 | ₩20,597 | -5.65% | 427.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,837 | ₩23,186 | ₩21,509 | ₩21,938 | -3.93% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,502 | ₩22,917 | ₩21,751 | ₩22,435 | -0.30% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,287 | ₩22,756 | ₩22,086 | ₩22,341 | +0.24% | 13만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,952 | ₩22,207 | ₩21,080 | ₩22,193 | +1.10% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,295 | ₩22,528 | ₩21,295 | ₩21,831 | +2.52% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,509 | ₩21,617 | ₩20,678 | ₩20,732 | -3.62% | 2.4만 |
|---|