시장 데이터를 불러오는 중
전체 종목
Invesco Aerospace & Defense ETF 과거 주가
Invesco Aerospace & Defense ETF · PPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Aerospace & Defense ETF · PPA · 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 | ₩208,870 | ₩210,237 | ₩202,625 | ₩207,758 | -0.53% | 142.3만 |
| 2026.09.28–2026.10.02 | ₩211,564 | ₩211,658 | ₩206,659 | ₩208,656 | -1.37% | 258.3만 |
| 2026.09.21–2026.09.25 | ₩214,740 | ₩217,287 | ₩211,671 | ₩213,521 | -0.57% | 119.8만 |
| 2026.09.14–2026.09.18 | ₩214,311 | ₩217,313 | ₩212,368 | ₩214,137 | -0.08% | 108.8만 |
| 2026.09.08–2026.09.11 | ₩220,932 | ₩222,312 | ₩214,834 | ₩216,858 | -1.84% | 83.1만 |
| 2026.08.31–2026.09.04 | ₩226,212 | ₩226,628 | ₩218,613 | ₩221,374 | -2.14% | 116.3만 |
| 2026.08.24–2026.08.28 | ₩231,855 | ₩232,123 | ₩227,110 | ₩227,847 | -1.73% | 81만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,240 |
| ₩248,058 |
| ₩232,511 |
| ₩232,753 |
| -5.86% |
| 103.6만 |
| 2026.08.10–2026.08.14 | ₩246,664 | ₩248,661 | ₩244,278 | ₩248,058 | +0.57% | 67.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩234,897 | ₩248,848 | ₩234,776 | ₩246,302 | +4.86% | 86만 |
|---|
| 2026.07.27–2026.07.31 | ₩236,947 | ₩239,775 | ₩226,614 | ₩233,784 | -1.33% | 93.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩227,030 | ₩236,693 | ₩222,835 | ₩234,883 | +3.46% | 100.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩232,739 | ₩233,074 | ₩224,269 | ₩225,837 | -2.97% | 78.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩243,622 | ₩246,262 | ₩230,997 | ₩233,597 | -4.11% | 79.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩231,479 | ₩244,654 | ₩230,662 | ₩242,683 | +4.84% | 78.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,468 | ₩234,468 | ₩228,075 | ₩229,898 | -1.95% | 121.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩236,612 | ₩241,450 | ₩233,557 | ₩234,950 | -0.70% | 76.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩230,273 | ₩237,122 | ₩224,068 | ₩233,369 | +1.34% | 108.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩235,272 | ₩235,647 | ₩227,043 | ₩228,504 | -2.88% | 117.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩232,096 | ₩239,279 | ₩231,399 | ₩238,006 | +2.55% | 114.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩221,870 | ₩228,531 | ₩219,525 | ₩228,156 | +2.83% | 84.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩223,947 | ₩228,223 | ₩220,463 | ₩220,584 | -1.50% | 103.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩221,991 | ₩227,834 | ₩218,855 | ₩224,631 | +1.19% | 153.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩222,446 | ₩225,194 | ₩218,332 | ₩221,910 | -0.24% | 172.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,009 | ₩237,363 | ₩221,455 | ₩222,567 | -5.70% | 177.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩232,913 | ₩240,459 | ₩232,873 | ₩236,666 | +1.61% | 109.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩227,821 | ₩237,845 | ₩226,373 | ₩233,677 | +2.57% | 107.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩221,884 | ₩229,978 | ₩213,427 | ₩227,405 | +2.49% | 106만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,549 | ₩231,814 | ₩219,900 | ₩220,302 | -4.03% | 138.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩233,932 | ₩237,256 | ₩224,832 | ₩226,762 | -3.07% | 119.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩240,861 | ₩243,032 | ₩230,260 | ₩232,163 | -3.61% | 197.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,691 | ₩249,679 | ₩236,988 | ₩242,255 | -1.80% | 233.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩240,968 | ₩243,916 | ₩237,296 | ₩242,670 | +0.71% | 109.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩234,991 | ₩244,506 | ₩234,441 | ₩242,067 | +3.01% | 94.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,977 | ₩238,288 | ₩231,198 | ₩236,009 | +0.44% | 106.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩232,190 | ₩236,880 | ₩226,400 | ₩234,883 | +1.16% | 170.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩236,518 | ₩239,534 | ₩231,627 | ₩233,972 | -1.08% | 127.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩239,735 | ₩242,080 | ₩235,071 | ₩237,055 | -1.12% | 124.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,876 | ₩242,992 | ₩230,876 | ₩242,335 | +4.96% | 242.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩217,850 | ₩230,997 | ₩217,850 | ₩230,099 | +5.62% | 226.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩212,502 | ₩215,973 | ₩208,977 | ₩215,973 | +1.63% | 66.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩211,001 | ₩215,102 | ₩210,746 | ₩213,011 | +0.95% | 47.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,409 | ₩210,009 | ₩202,263 | ₩209,393 | +0.96% | 80.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩202,759 | ₩208,187 | ₩201,271 | ₩206,525 | +1.86% | 64.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩201,164 | ₩204,193 | ₩197,545 | ₩201,968 | +0.40% | 72.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩196,366 | ₩202,786 | ₩195,281 | ₩202,786 | +3.27% | 42.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩202,451 | ₩203,576 | ₩193,377 | ₩196,044 | -3.16% | 111.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩207,289 | ₩208,348 | ₩198,872 | ₩202,169 | -2.47% | 66.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,872 | ₩211,872 | ₩201,539 | ₩205,506 | -3.00% | 74.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩214,727 | ₩214,928 | ₩210,130 | ₩211,577 | -1.47% | 71.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩205,613 | ₩214,124 | ₩205,613 | ₩212,958 | +3.57% | 84.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩206,485 | ₩211,390 | ₩202,250 | ₩204,193 | -1.11% | 94.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩210,331 | ₩210,733 | ₩204,823 | ₩204,823 | -2.62% | 24.7만 |
|---|