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 | ₩79,450 | ₩81,728 | ₩79,008 | ₩80,281 | +1.05% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩78,900 | ₩79,704 | ₩76,395 | ₩79,195 | +0.37% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩81,379 | ₩81,379 | ₩77,949 | ₩78,297 | -3.79% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩86,632 | ₩86,632 | ₩82,344 | ₩82,411 | -4.87% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩85,895 | ₩87,450 | ₩85,359 | ₩86,230 | +0.39% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩84,287 | ₩86,713 | ₩83,162 | ₩84,863 | +0.68% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩84,033 | ₩84,314 | ₩80,736 | ₩82,813 | -1.45% | 14.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,332 |
| ₩83,349 |
| ₩84,314 |
| +0.41% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩77,333 | ₩83,805 | ₩77,333 | ₩83,376 | +7.81% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,818 | ₩77,708 | ₩74,733 | ₩76,596 | +1.03% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,524 | ₩77,373 | ₩72,924 | ₩77,279 | +2.32% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,622 | ₩80,750 | ₩76,180 | ₩76,931 | +0.40% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,698 | ₩77,842 | ₩75,256 | ₩76,582 | +1.17% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,570 | ₩75,872 | ₩71,356 | ₩74,666 | +4.33% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,813 | ₩75,390 | ₩71,356 | ₩71,771 | -4.07% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,398 | ₩75,564 | ₩72,857 | ₩74,813 | +0.56% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,565 | ₩78,967 | ₩73,312 | ₩74,867 | -4.71% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,678 | ₩81,245 | ₩77,721 | ₩80,669 | +1.24% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,115 | ₩82,639 | ₩78,699 | ₩78,753 | -0.46% | 15.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,470 | ₩85,185 | ₩78,297 | ₩78,525 | -5.92% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,349 | ₩87,128 | ₩82,907 | ₩84,073 | +0.87% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,808 | ₩83,523 | ₩81,219 | ₩83,349 | +1.88% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,555 | ₩85,989 | ₩78,485 | ₩80,656 | -4.61% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,840 | ₩85,105 | ₩82,398 | ₩84,274 | +1.73% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,038 | ₩82,090 | ₩75,698 | ₩81,929 | +6.35% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,133 | ₩80,723 | ₩74,452 | ₩76,234 | -4.87% | 22.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,830 | ₩82,639 | ₩76,783 | ₩79,115 | -2.12% | 22.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,292 | ₩85,346 | ₩78,753 | ₩81,004 | -5.03% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,302 | ₩84,729 | ₩78,405 | ₩84,153 | +6.12% | 30.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,158 | ₩81,621 | ₩76,381 | ₩80,723 | +4.62% | 22.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,926 | ₩77,681 | ₩75,014 | ₩77,011 | +1.43% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,488 | ₩77,145 | ₩74,331 | ₩75,617 | -1.14% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,835 | ₩74,612 | ₩71,959 | ₩74,184 | +0.47% | 20.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,999 | ₩73,902 | ₩69,547 | ₩73,621 | +2.25% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,450 | ₩72,642 | ₩68,743 | ₩71,544 | +0.13% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,117 | ₩71,343 | ₩65,741 | ₩71,155 | +7.62% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,862 | ₩68,475 | ₩64,857 | ₩67,537 | +2.54% | 24.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,713 | ₩66,840 | ₩62,405 | ₩64,817 | +3.35% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,810 | ₩63,557 | ₩60,448 | ₩62,740 | +3.17% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,502 | ₩61,279 | ₩58,157 | ₩60,797 | +0.49% | 19.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,420 | ₩59,055 | ₩57,259 | ₩58,961 | +2.68% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,272 | ₩58,371 | ₩57,004 | ₩57,286 | +0.02% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,328 | ₩60,328 | ₩56,750 | ₩57,272 | -5.06% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,252 | ₩61,467 | ₩59,859 | ₩59,859 | -2.28% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,492 | ₩62,633 | ₩58,492 | ₩61,453 | +5.06% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,696 | ₩58,679 | ₩55,798 | ₩58,478 | +3.14% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,626 | ₩58,626 | ₩55,128 | ₩56,602 | -3.45% | 14만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,679 | ₩59,859 | ₩56,830 | ₩58,452 | -0.39% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,916 | ₩58,693 | ₩56,535 | ₩57,822 | -0.16% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,344 | ₩58,344 | ₩56,643 | ₩57,768 | -0.99% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,544 | ₩58,720 | ₩55,276 | ₩57,661 | +3.81% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,968 | ₩57,018 | ₩54,499 | ₩55,236 | +0.49% | 12.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,911 | ₩57,085 | ₩54,311 | ₩54,351 | -4.50% | 3.9만 |
|---|