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 | ₩22,834 | ₩23,062 | ₩21,936 | ₩22,445 | -1.70% | 44.8만 |
| 2026.09.28–2026.10.02 | ₩22,579 | ₩23,062 | ₩22,298 | ₩22,928 | +1.54% | 13.3만 |
| 2026.09.21–2026.09.25 | ₩23,249 | ₩23,464 | ₩22,311 | ₩22,687 | -2.42% | 23.2만 |
| 2026.09.14–2026.09.18 | ₩22,821 | ₩23,223 | ₩22,566 | ₩23,062 | +1.06% | 32.1만 |
| 2026.09.08–2026.09.11 | ₩23,799 | ₩24,080 | ₩23,263 | ₩23,491 | -1.30% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩23,919 | ₩23,946 | ₩23,209 | ₩23,732 | -0.78% | 458.6만 |
| 2026.08.24–2026.08.28 | ₩24,201 | ₩24,415 | ₩23,879 | ₩24,067 | -0.55% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,965 |
| ₩24,067 |
| ₩24,174 |
| -3.06% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩24,469 | ₩25,099 | ₩24,295 | ₩24,790 | +1.31% | 16.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,263 | ₩24,603 | ₩23,249 | ₩24,429 | +5.01% | 34.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,785 | ₩23,785 | ₩22,432 | ₩23,209 | -2.42% | 40.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,375 | ₩24,630 | ₩23,651 | ₩23,692 | -2.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,737 | ₩25,206 | ₩23,960 | ₩24,321 | -1.68% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,742 | ₩26,224 | ₩24,388 | ₩24,965 | -3.02% | 29.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,594 | ₩26,305 | ₩25,313 | ₩25,514 | -0.31% | 31.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,350 | ₩27,417 | ₩25,166 | ₩25,273 | -7.59% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,698 | ₩27,953 | ₩26,841 | ₩27,202 | -1.79% | 43.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,805 | ₩27,886 | ₩26,211 | ₩27,336 | -1.69% | 20.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,681 | ₩30,124 | ₩27,551 | ₩27,805 | -6.32% | 37만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,708 | ₩30,258 | ₩29,480 | ₩29,735 | +0.09% | 14.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,784 | ₩29,253 | ₩27,015 | ₩29,092 | +1.07% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,226 | ₩29,936 | ₩27,993 | ₩28,449 | -2.66% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,194 | ₩29,320 | ₩27,832 | ₩29,320 | +3.99% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,497 | ₩28,248 | ₩26,800 | ₩28,140 | +2.34% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,425 | ₩27,363 | ₩26,238 | ₩27,323 | +3.40% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,259 | ₩26,827 | ₩25,259 | ₩26,573 | +5.20% | 24.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,308 | ₩25,380 | ₩23,584 | ₩25,286 | +4.02% | 14.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,745 | ₩24,362 | ₩23,182 | ₩24,134 | +1.64% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,705 | ₩24,362 | ₩23,357 | ₩23,437 | -1.13% | 25.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,852 | ₩24,281 | ₩23,196 | ₩23,357 | -2.08% | 39.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,847 | ₩24,067 | ₩22,794 | ₩23,424 | +2.52% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,321 | ₩24,857 | ₩22,955 | ₩23,156 | -4.79% | 34.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,697 | ₩25,313 | ₩24,442 | ₩24,603 | -0.38% | 31.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,241 | ₩24,683 | ₩24,027 | ₩24,643 | +1.66% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,147 | ₩24,656 | ₩23,879 | ₩24,268 | +0.50% | 78.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,236 | ₩24,442 | ₩23,209 | ₩24,147 | +3.92% | 24.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,281 | ₩24,630 | ₩23,450 | ₩23,584 | -2.87% | 28.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,249 | ₩24,348 | ₩23,075 | ₩24,295 | +4.50% | 41.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,526 | ₩23,383 | ₩22,445 | ₩23,370 | +3.75% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,191 | ₩22,539 | ₩22,110 | ₩22,526 | +1.51% | 21.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,829 | ₩22,298 | ₩21,534 | ₩22,298 | +2.15% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,655 | ₩21,963 | ₩21,655 | ₩21,963 | +1.42% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,936 | ₩21,936 | ₩21,159 | ₩21,682 | -1.16% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,775 | ₩22,110 | ₩21,481 | ₩21,708 | -0.31% | 14.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,507 | ₩21,896 | ₩21,306 | ₩21,668 | +0.75% | 123.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,462 | ₩21,695 | ₩20,462 | ₩21,695 | +6.02% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,816 | ₩22,057 | ₩20,073 | ₩20,583 | -5.65% | 427.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,821 | ₩23,169 | ₩21,494 | ₩21,923 | -3.93% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,486 | ₩22,901 | ₩21,735 | ₩22,419 | -0.30% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,271 | ₩22,740 | ₩22,070 | ₩22,325 | +0.24% | 13만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,936 | ₩22,191 | ₩21,065 | ₩22,177 | +1.10% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,280 | ₩22,512 | ₩21,280 | ₩21,816 | +2.52% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,494 | ₩21,601 | ₩20,663 | ₩20,717 | -3.62% | 2.4만 |
|---|