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 | ₩22,842 | ₩23,070 | ₩21,944 | ₩22,453 | -1.70% | 44.8만 |
| 2026.09.28–2026.10.02 | ₩22,587 | ₩23,070 | ₩22,306 | ₩22,936 | +1.54% | 13.3만 |
| 2026.09.21–2026.09.25 | ₩23,258 | ₩23,472 | ₩22,319 | ₩22,695 | -2.42% | 23.2만 |
| 2026.09.14–2026.09.18 | ₩22,829 | ₩23,231 | ₩22,574 | ₩23,070 | +1.06% | 32.1만 |
| 2026.09.08–2026.09.11 | ₩23,807 | ₩24,089 | ₩23,271 | ₩23,499 | -1.30% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩23,928 | ₩23,955 | ₩23,217 | ₩23,740 | -0.78% | 458.6만 |
| 2026.08.24–2026.08.28 | ₩24,209 | ₩24,424 | ₩23,888 | ₩24,075 | -0.55% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,974 |
| ₩24,075 |
| ₩24,183 |
| -3.06% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩24,478 | ₩25,108 | ₩24,303 | ₩24,799 | +1.31% | 16.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,271 | ₩24,612 | ₩23,258 | ₩24,437 | +5.01% | 34.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,794 | ₩23,794 | ₩22,440 | ₩23,217 | -2.42% | 40.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,384 | ₩24,638 | ₩23,660 | ₩23,700 | -2.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,746 | ₩25,215 | ₩23,968 | ₩24,330 | -1.68% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,751 | ₩26,234 | ₩24,397 | ₩24,974 | -3.02% | 29.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,604 | ₩26,314 | ₩25,322 | ₩25,523 | -0.31% | 31.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,360 | ₩27,427 | ₩25,175 | ₩25,282 | -7.59% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,708 | ₩27,963 | ₩26,850 | ₩27,212 | -1.79% | 43.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,815 | ₩27,896 | ₩26,220 | ₩27,346 | -1.69% | 20.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,692 | ₩30,134 | ₩27,561 | ₩27,815 | -6.32% | 37만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,719 | ₩30,268 | ₩29,491 | ₩29,746 | +0.09% | 14.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,794 | ₩29,263 | ₩27,024 | ₩29,102 | +1.07% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,236 | ₩29,947 | ₩28,003 | ₩28,459 | -2.66% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,204 | ₩29,330 | ₩27,842 | ₩29,330 | +3.99% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,507 | ₩28,258 | ₩26,810 | ₩28,151 | +2.34% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,435 | ₩27,373 | ₩26,247 | ₩27,333 | +3.40% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,268 | ₩26,837 | ₩25,268 | ₩26,582 | +5.20% | 24.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,317 | ₩25,389 | ₩23,593 | ₩25,295 | +4.02% | 14.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,754 | ₩24,370 | ₩23,191 | ₩24,142 | +1.64% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,713 | ₩24,370 | ₩23,365 | ₩23,445 | -1.13% | 25.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,861 | ₩24,290 | ₩23,204 | ₩23,365 | -2.08% | 39.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,856 | ₩24,075 | ₩22,802 | ₩23,432 | +2.52% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,330 | ₩24,866 | ₩22,963 | ₩23,164 | -4.79% | 34.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,705 | ₩25,322 | ₩24,451 | ₩24,612 | -0.38% | 31.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,250 | ₩24,692 | ₩24,035 | ₩24,652 | +1.66% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,156 | ₩24,665 | ₩23,888 | ₩24,276 | +0.50% | 78.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,244 | ₩24,451 | ₩23,217 | ₩24,156 | +3.92% | 24.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,290 | ₩24,638 | ₩23,459 | ₩23,593 | -2.87% | 28.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,258 | ₩24,357 | ₩23,083 | ₩24,303 | +4.50% | 41.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,534 | ₩23,392 | ₩22,453 | ₩23,378 | +3.75% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,199 | ₩22,547 | ₩22,118 | ₩22,534 | +1.51% | 21.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,837 | ₩22,306 | ₩21,542 | ₩22,306 | +2.15% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,662 | ₩21,971 | ₩21,662 | ₩21,971 | +1.42% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,944 | ₩21,944 | ₩21,166 | ₩21,689 | -1.16% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,783 | ₩22,118 | ₩21,488 | ₩21,716 | -0.31% | 14.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,515 | ₩21,904 | ₩21,314 | ₩21,676 | +0.75% | 123.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,469 | ₩21,703 | ₩20,469 | ₩21,703 | +6.02% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,823 | ₩22,065 | ₩20,081 | ₩20,590 | -5.65% | 427.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,829 | ₩23,177 | ₩21,502 | ₩21,931 | -3.93% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,494 | ₩22,909 | ₩21,743 | ₩22,427 | -0.30% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,279 | ₩22,748 | ₩22,078 | ₩22,333 | +0.24% | 13만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,944 | ₩22,199 | ₩21,073 | ₩22,185 | +1.10% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,287 | ₩22,520 | ₩21,287 | ₩21,823 | +2.52% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,502 | ₩21,609 | ₩20,671 | ₩20,724 | -3.62% | 2.4만 |
|---|