시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Energy ETF 과거 주가
Invesco S&P SmallCap Energy ETF · PSCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Energy ETF · PSCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,527 | ₩81,807 | ₩79,084 | ₩80,358 | +1.05% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩78,977 | ₩79,782 | ₩76,469 | ₩79,272 | +0.37% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩81,458 | ₩81,458 | ₩78,025 | ₩78,373 | -3.79% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩86,716 | ₩86,716 | ₩82,424 | ₩82,491 | -4.87% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩85,979 | ₩87,535 | ₩85,442 | ₩86,314 | +0.39% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩84,369 | ₩86,797 | ₩83,242 | ₩84,946 | +0.68% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩84,114 | ₩84,396 | ₩80,815 | ₩82,894 | -1.45% | 14.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,415 |
| ₩83,430 |
| ₩84,396 |
| +0.41% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩77,408 | ₩83,886 | ₩77,408 | ₩83,457 | +7.81% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,892 | ₩77,783 | ₩74,805 | ₩76,670 | +1.03% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,597 | ₩77,448 | ₩72,995 | ₩77,354 | +2.32% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,697 | ₩80,828 | ₩76,254 | ₩77,005 | +0.40% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,771 | ₩77,917 | ₩75,329 | ₩76,656 | +1.17% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,640 | ₩75,946 | ₩71,425 | ₩74,738 | +4.33% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,886 | ₩75,463 | ₩71,425 | ₩71,841 | -4.07% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,470 | ₩75,637 | ₩72,928 | ₩74,886 | +0.56% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,642 | ₩79,044 | ₩73,384 | ₩74,940 | -4.71% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,755 | ₩81,324 | ₩77,797 | ₩80,747 | +1.24% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,192 | ₩82,719 | ₩78,776 | ₩78,829 | -0.46% | 15.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,551 | ₩85,268 | ₩78,373 | ₩78,601 | -5.92% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,430 | ₩87,213 | ₩82,987 | ₩84,154 | +0.87% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,888 | ₩83,604 | ₩81,297 | ₩83,430 | +1.88% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,637 | ₩86,073 | ₩78,561 | ₩80,734 | -4.61% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,920 | ₩85,187 | ₩82,478 | ₩84,356 | +1.73% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,112 | ₩82,169 | ₩75,771 | ₩82,008 | +6.35% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,211 | ₩80,801 | ₩74,524 | ₩76,308 | -4.87% | 22.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,908 | ₩82,719 | ₩76,858 | ₩79,192 | -2.12% | 22.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,375 | ₩85,429 | ₩78,829 | ₩81,083 | -5.03% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,379 | ₩84,812 | ₩78,481 | ₩84,235 | +6.12% | 30.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,233 | ₩81,700 | ₩76,455 | ₩80,801 | +4.62% | 22.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,999 | ₩77,756 | ₩75,087 | ₩77,086 | +1.43% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,563 | ₩77,220 | ₩74,403 | ₩75,691 | -1.14% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,907 | ₩74,685 | ₩72,029 | ₩74,255 | +0.47% | 20.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,069 | ₩73,974 | ₩69,615 | ₩73,692 | +2.25% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,519 | ₩72,713 | ₩68,810 | ₩71,613 | +0.13% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,181 | ₩71,412 | ₩65,805 | ₩71,224 | +7.62% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,926 | ₩68,541 | ₩64,920 | ₩67,603 | +2.54% | 24.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,774 | ₩66,905 | ₩62,465 | ₩64,880 | +3.35% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,869 | ₩63,619 | ₩60,507 | ₩62,801 | +3.17% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,561 | ₩61,339 | ₩58,213 | ₩60,856 | +0.49% | 19.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,476 | ₩59,112 | ₩57,315 | ₩59,018 | +2.68% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,328 | ₩58,428 | ₩57,060 | ₩57,341 | +0.02% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,386 | ₩60,386 | ₩56,805 | ₩57,328 | -5.06% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,312 | ₩61,526 | ₩59,917 | ₩59,917 | -2.28% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,549 | ₩62,693 | ₩58,549 | ₩61,513 | +5.06% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,751 | ₩58,736 | ₩55,853 | ₩58,535 | +3.14% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,683 | ₩58,683 | ₩55,182 | ₩56,657 | -3.45% | 14만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,736 | ₩59,917 | ₩56,885 | ₩58,508 | -0.39% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,972 | ₩58,750 | ₩56,590 | ₩57,878 | -0.16% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,401 | ₩58,401 | ₩56,698 | ₩57,824 | -0.99% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,598 | ₩58,777 | ₩55,329 | ₩57,717 | +3.81% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,021 | ₩57,073 | ₩54,551 | ₩55,289 | +0.49% | 12.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,966 | ₩57,140 | ₩54,364 | ₩54,404 | -4.50% | 3.9만 |
|---|