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 | ₩79,530 | ₩81,811 | ₩79,088 | ₩80,362 | +1.05% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩78,980 | ₩79,785 | ₩76,472 | ₩79,276 | +0.37% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩81,462 | ₩81,462 | ₩78,028 | ₩78,377 | -3.79% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩86,720 | ₩86,720 | ₩82,428 | ₩82,495 | -4.87% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩85,982 | ₩87,538 | ₩85,446 | ₩86,318 | +0.39% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩84,373 | ₩86,801 | ₩83,246 | ₩84,950 | +0.68% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩84,118 | ₩84,400 | ₩80,818 | ₩82,897 | -1.45% | 14.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,419 |
| ₩83,434 |
| ₩84,400 |
| +0.41% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩77,411 | ₩83,890 | ₩77,411 | ₩83,461 | +7.81% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,895 | ₩77,787 | ₩74,809 | ₩76,673 | +1.03% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,600 | ₩77,451 | ₩72,998 | ₩77,357 | +2.32% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,700 | ₩80,832 | ₩76,257 | ₩77,009 | +0.40% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,775 | ₩77,921 | ₩75,332 | ₩76,660 | +1.17% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,643 | ₩75,949 | ₩71,428 | ₩74,742 | +4.33% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,889 | ₩75,466 | ₩71,428 | ₩71,844 | -4.07% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,473 | ₩75,640 | ₩72,931 | ₩74,889 | +0.56% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,645 | ₩79,048 | ₩73,387 | ₩74,943 | -4.71% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,758 | ₩81,328 | ₩77,800 | ₩80,751 | +1.24% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,195 | ₩82,723 | ₩78,779 | ₩78,833 | -0.46% | 15.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,555 | ₩85,272 | ₩78,377 | ₩78,605 | -5.92% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,434 | ₩87,217 | ₩82,991 | ₩84,158 | +0.87% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,891 | ₩83,608 | ₩81,301 | ₩83,434 | +1.88% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,641 | ₩86,076 | ₩78,565 | ₩80,738 | -4.61% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,924 | ₩85,191 | ₩82,481 | ₩84,359 | +1.73% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,116 | ₩82,173 | ₩75,775 | ₩82,012 | +6.35% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,215 | ₩80,805 | ₩74,527 | ₩76,311 | -4.87% | 22.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,912 | ₩82,723 | ₩76,861 | ₩79,195 | -2.12% | 22.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,379 | ₩85,432 | ₩78,833 | ₩81,086 | -5.03% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,383 | ₩84,815 | ₩78,484 | ₩84,239 | +6.12% | 30.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,237 | ₩81,703 | ₩76,459 | ₩80,805 | +4.62% | 22.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,003 | ₩77,760 | ₩75,090 | ₩77,089 | +1.43% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,566 | ₩77,223 | ₩74,406 | ₩75,694 | -1.14% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,910 | ₩74,688 | ₩72,032 | ₩74,259 | +0.47% | 20.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,072 | ₩73,977 | ₩69,618 | ₩73,695 | +2.25% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,522 | ₩72,716 | ₩68,813 | ₩71,616 | +0.13% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,184 | ₩71,415 | ₩65,808 | ₩71,227 | +7.62% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,929 | ₩68,545 | ₩64,923 | ₩67,606 | +2.54% | 24.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,777 | ₩66,908 | ₩62,468 | ₩64,883 | +3.35% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,872 | ₩63,622 | ₩60,510 | ₩62,803 | +3.17% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,563 | ₩61,341 | ₩58,216 | ₩60,858 | +0.49% | 19.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,478 | ₩59,115 | ₩57,317 | ₩59,021 | +2.68% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,331 | ₩58,431 | ₩57,062 | ₩57,344 | +0.02% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,389 | ₩60,389 | ₩56,807 | ₩57,331 | -5.06% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,314 | ₩61,529 | ₩59,919 | ₩59,919 | -2.28% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,551 | ₩62,696 | ₩58,551 | ₩61,516 | +5.06% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,754 | ₩58,739 | ₩55,855 | ₩58,538 | +3.14% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,685 | ₩58,685 | ₩55,184 | ₩56,660 | -3.45% | 14만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,739 | ₩59,919 | ₩56,888 | ₩58,511 | -0.39% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,974 | ₩58,752 | ₩56,593 | ₩57,881 | -0.16% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,404 | ₩58,404 | ₩56,700 | ₩57,827 | -0.99% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,600 | ₩58,779 | ₩55,332 | ₩57,720 | +3.81% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,023 | ₩57,076 | ₩54,554 | ₩55,292 | +0.49% | 12.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,968 | ₩57,143 | ₩54,366 | ₩54,406 | -4.50% | 3.9만 |
|---|