시장 데이터를 불러오는 중
전체 종목
Invesco High Yield Equity Dividend Achievers ETF 과거 주가
Invesco High Yield Equity Dividend Achievers ETF · PEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco High Yield Equity Dividend Achievers ETF · PEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,653 | ₩30,975 | ₩30,398 | ₩30,760 | +0.35% | 151.1만 |
| 2026.09.28–2026.10.02 | ₩31,095 | ₩31,109 | ₩30,291 | ₩30,693 | -1.29% | 198.1만 |
| 2026.09.21–2026.09.25 | ₩31,605 | ₩31,699 | ₩30,841 | ₩31,136 | -1.48% | 190.1만 |
| 2026.09.14–2026.09.18 | ₩32,275 | ₩32,503 | ₩31,511 | ₩31,659 | -1.91% | 196.6만 |
| 2026.09.08–2026.09.11 | ₩33,026 | ₩33,080 | ₩31,994 | ₩32,115 | -2.76% | 146.4만 |
| 2026.08.31–2026.09.04 | ₩33,509 | ₩33,509 | ₩33,000 | ₩33,160 | -1.04% | 156.4만 |
| 2026.08.24–2026.08.28 | ₩33,683 | ₩33,911 | ₩33,415 | ₩33,697 | +0.04% | 136.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,180 |
| ₩33,362 |
| ₩33,764 |
| +0.24% |
| 116.6만 |
| 2026.08.10–2026.08.14 | ₩33,375 | ₩33,911 | ₩33,053 | ₩33,804 | +1.29% | 180만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,597 | ₩33,603 | ₩32,584 | ₩33,469 | +2.67% | 137.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,517 | ₩33,603 | ₩32,195 | ₩32,396 | -0.37% | 153.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,839 | ₩32,959 | ₩32,101 | ₩32,436 | -1.22% | 98.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,927 | ₩33,523 | ₩31,766 | ₩32,933 | +3.15% | 89.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,846 | ₩32,275 | ₩31,310 | ₩31,793 | -0.17% | 74.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,538 | ₩31,846 | ₩31,082 | ₩31,833 | +0.94% | 70.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,479 | ₩31,525 | ₩30,130 | ₩31,511 | +3.39% | 106.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,404 | ₩31,458 | ₩30,425 | ₩30,613 | -2.52% | 116.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,546 | ₩31,431 | ₩30,465 | ₩31,377 | +2.72% | 118.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,251 | ₩30,693 | ₩29,983 | ₩30,505 | +0.84% | 75.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,184 | ₩30,573 | ₩29,942 | ₩30,385 | +0.67% | 65.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,963 | ₩30,117 | ₩28,870 | ₩30,090 | +3.89% | 120.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,942 | ₩29,969 | ₩28,789 | ₩28,963 | -3.27% | 112.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,701 | ₩29,983 | ₩29,325 | ₩29,835 | +0.45% | 85.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,406 | ₩30,264 | ₩29,325 | ₩29,808 | +1.37% | 127.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,366 | ₩29,996 | ₩29,245 | ₩29,312 | -0.18% | 93.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,548 | ₩29,620 | ₩28,387 | ₩29,513 | +3.38% | 151.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,829 | ₩28,937 | ₩28,521 | ₩28,575 | -0.88% | 276.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,440 | ₩29,017 | ₩28,347 | ₩28,923 | +1.70% | 466.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,837 | ₩28,682 | ₩27,623 | ₩28,226 | +1.40% | 659.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,226 | ₩28,521 | ₩27,542 | ₩27,623 | -2.14% | 302.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,387 | ₩28,508 | ₩27,850 | ₩28,065 | -1.13% | 293만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,843 | ₩29,057 | ₩28,145 | ₩28,668 | -0.60% | 206.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,460 | ₩29,567 | ₩28,923 | ₩29,191 | -0.91% | 102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,688 | ₩29,822 | ₩29,299 | ₩29,661 | -0.09% | 60.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,889 | ₩30,023 | ₩29,366 | ₩29,620 | -0.90% | 88.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,990 | ₩30,103 | ₩28,816 | ₩29,929 | +3.24% | 102.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,682 | ₩29,017 | ₩28,293 | ₩29,004 | +1.12% | 109.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,333 | ₩29,057 | ₩28,213 | ₩28,601 | +0.95% | 79만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,414 | ₩29,044 | ₩28,186 | ₩28,803 | +1.37% | 84.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,609 | ₩28,628 | ₩27,529 | ₩28,481 | +3.16% | 177.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,555 | ₩27,649 | ₩27,167 | ₩27,542 | -0.05% | 100.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,502 | ₩27,690 | ₩27,381 | ₩27,582 | +0.29% | 104.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,025 | ₩28,025 | ₩27,555 | ₩27,582 | -1.58% | 217.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,381 | ₩28,052 | ₩27,193 | ₩27,877 | +1.81% | 214만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,448 | ₩27,636 | ₩27,260 | ₩27,341 | -0.39% | 462.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,831 | ₩27,596 | ₩26,617 | ₩27,569 | +2.75% | 529.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,006 | ₩27,100 | ₩26,268 | ₩26,898 | -0.40% | 234만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,260 | ₩27,582 | ₩26,872 | ₩27,059 | -0.74% | 119.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,596 | ₩27,663 | ₩26,992 | ₩27,207 | -1.41% | 177.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,360 | ₩28,521 | ₩27,368 | ₩27,703 | -2.32% | 195.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,052 | ₩28,387 | ₩27,971 | ₩28,293 | +0.86% | 150.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,609 | ₩28,508 | ₩27,502 | ₩28,052 | +1.60% | 197.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,172 | ₩28,213 | ₩27,368 | ₩27,381 | -2.81% | 56.8만 |
|---|