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 | ₩79,507 | ₩81,786 | ₩79,064 | ₩80,338 | +1.05% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩78,957 | ₩79,761 | ₩76,449 | ₩79,252 | +0.37% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩81,438 | ₩81,438 | ₩78,005 | ₩78,353 | -3.79% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩86,694 | ₩86,694 | ₩82,403 | ₩82,470 | -4.87% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩85,957 | ₩87,512 | ₩85,420 | ₩86,292 | +0.39% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩84,348 | ₩86,775 | ₩83,221 | ₩84,924 | +0.68% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩84,093 | ₩84,374 | ₩80,794 | ₩82,873 | -1.45% | 14.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,394 |
| ₩83,409 |
| ₩84,374 |
| +0.41% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩77,388 | ₩83,865 | ₩77,388 | ₩83,436 | +7.81% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,873 | ₩77,763 | ₩74,786 | ₩76,650 | +1.03% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,578 | ₩77,428 | ₩72,976 | ₩77,334 | +2.32% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,677 | ₩80,807 | ₩76,235 | ₩76,986 | +0.40% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,752 | ₩77,898 | ₩75,309 | ₩76,637 | +1.17% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,622 | ₩75,926 | ₩71,407 | ₩74,719 | +4.33% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,867 | ₩75,444 | ₩71,407 | ₩71,823 | -4.07% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,451 | ₩75,618 | ₩72,909 | ₩74,867 | +0.56% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,622 | ₩79,024 | ₩73,365 | ₩74,921 | -4.71% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,735 | ₩81,304 | ₩77,777 | ₩80,727 | +1.24% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,171 | ₩82,698 | ₩78,756 | ₩78,809 | -0.46% | 15.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,530 | ₩85,246 | ₩78,353 | ₩78,581 | -5.92% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,409 | ₩87,191 | ₩82,966 | ₩84,133 | +0.87% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,867 | ₩83,583 | ₩81,277 | ₩83,409 | +1.88% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,616 | ₩86,051 | ₩78,541 | ₩80,714 | -4.61% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,899 | ₩85,166 | ₩82,457 | ₩84,334 | +1.73% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,093 | ₩82,148 | ₩75,752 | ₩81,988 | +6.35% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,191 | ₩80,781 | ₩74,505 | ₩76,288 | -4.87% | 22.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,888 | ₩82,698 | ₩76,838 | ₩79,171 | -2.12% | 22.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,353 | ₩85,407 | ₩78,809 | ₩81,062 | -5.03% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,359 | ₩84,790 | ₩78,461 | ₩84,214 | +6.12% | 30.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,214 | ₩81,679 | ₩76,436 | ₩80,781 | +4.62% | 22.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,980 | ₩77,737 | ₩75,068 | ₩77,066 | +1.43% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,543 | ₩77,200 | ₩74,384 | ₩75,672 | -1.14% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,888 | ₩74,666 | ₩72,011 | ₩74,237 | +0.47% | 20.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,051 | ₩73,955 | ₩69,597 | ₩73,673 | +2.25% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,501 | ₩72,695 | ₩68,792 | ₩71,595 | +0.13% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,164 | ₩71,394 | ₩65,788 | ₩71,206 | +7.62% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,909 | ₩68,524 | ₩64,903 | ₩67,585 | +2.54% | 24.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,758 | ₩66,888 | ₩62,449 | ₩64,863 | +3.35% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,854 | ₩63,603 | ₩60,492 | ₩62,785 | +3.17% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,545 | ₩61,323 | ₩58,199 | ₩60,840 | +0.49% | 19.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,461 | ₩59,097 | ₩57,300 | ₩59,003 | +2.68% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,313 | ₩58,413 | ₩57,045 | ₩57,327 | +0.02% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,371 | ₩60,371 | ₩56,791 | ₩57,313 | -5.06% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,296 | ₩61,511 | ₩59,902 | ₩59,902 | -2.28% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,534 | ₩62,677 | ₩58,534 | ₩61,497 | +5.06% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,737 | ₩58,722 | ₩55,838 | ₩58,520 | +3.14% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,668 | ₩58,668 | ₩55,168 | ₩56,643 | -3.45% | 14만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,722 | ₩59,902 | ₩56,871 | ₩58,494 | -0.39% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,957 | ₩58,735 | ₩56,576 | ₩57,863 | -0.16% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,386 | ₩58,386 | ₩56,683 | ₩57,810 | -0.99% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,584 | ₩58,762 | ₩55,315 | ₩57,702 | +3.81% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,007 | ₩57,059 | ₩54,538 | ₩55,275 | +0.49% | 12.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,951 | ₩57,126 | ₩54,350 | ₩54,390 | -4.50% | 3.9만 |
|---|