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 | ₩79,514 | ₩81,794 | ₩79,071 | ₩80,345 | +1.05% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩78,964 | ₩79,769 | ₩76,456 | ₩79,259 | +0.37% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩81,445 | ₩81,445 | ₩78,012 | ₩78,360 | -3.79% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩86,702 | ₩86,702 | ₩82,411 | ₩82,478 | -4.87% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩85,965 | ₩87,520 | ₩85,428 | ₩86,300 | +0.39% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩84,355 | ₩86,783 | ₩83,229 | ₩84,932 | +0.68% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩84,100 | ₩84,382 | ₩80,801 | ₩82,880 | -1.45% | 14.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,401 |
| ₩83,416 |
| ₩84,382 |
| +0.41% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩77,395 | ₩83,872 | ₩77,395 | ₩83,443 | +7.81% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,879 | ₩77,770 | ₩74,793 | ₩76,657 | +1.03% | 7.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,584 | ₩77,435 | ₩72,983 | ₩77,341 | +2.32% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,684 | ₩80,815 | ₩76,242 | ₩76,993 | +0.40% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,759 | ₩77,904 | ₩75,316 | ₩76,644 | +1.17% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,628 | ₩75,933 | ₩71,414 | ₩74,726 | +4.33% | 13.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,874 | ₩75,450 | ₩71,414 | ₩71,829 | -4.07% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,458 | ₩75,625 | ₩72,916 | ₩74,874 | +0.56% | 19.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,629 | ₩79,031 | ₩73,372 | ₩74,927 | -4.71% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,742 | ₩81,311 | ₩77,784 | ₩80,734 | +1.24% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,179 | ₩82,706 | ₩78,763 | ₩78,816 | -0.46% | 15.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,537 | ₩85,254 | ₩78,360 | ₩78,588 | -5.92% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,416 | ₩87,198 | ₩82,974 | ₩84,141 | +0.87% | 18.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,874 | ₩83,591 | ₩81,284 | ₩83,416 | +1.88% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,623 | ₩86,058 | ₩78,548 | ₩80,721 | -4.61% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,907 | ₩85,173 | ₩82,464 | ₩84,342 | +1.73% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,100 | ₩82,156 | ₩75,759 | ₩81,995 | +6.35% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,198 | ₩80,788 | ₩74,512 | ₩76,295 | -4.87% | 22.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,895 | ₩82,706 | ₩76,845 | ₩79,179 | -2.12% | 22.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,361 | ₩85,415 | ₩78,816 | ₩81,069 | -5.03% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,366 | ₩84,798 | ₩78,468 | ₩84,221 | +6.12% | 30.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,221 | ₩81,686 | ₩76,443 | ₩80,788 | +4.62% | 22.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,987 | ₩77,744 | ₩75,075 | ₩77,073 | +1.43% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,550 | ₩77,207 | ₩74,391 | ₩75,678 | -1.14% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,895 | ₩74,672 | ₩72,017 | ₩74,243 | +0.47% | 20.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,057 | ₩73,962 | ₩69,603 | ₩73,680 | +2.25% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,507 | ₩72,701 | ₩68,798 | ₩71,601 | +0.13% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,170 | ₩71,400 | ₩65,794 | ₩71,212 | +7.62% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,915 | ₩68,530 | ₩64,909 | ₩67,591 | +2.54% | 24.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,763 | ₩66,894 | ₩62,455 | ₩64,869 | +3.35% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,859 | ₩63,608 | ₩60,497 | ₩62,790 | +3.17% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,551 | ₩61,329 | ₩58,204 | ₩60,846 | +0.49% | 19.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,466 | ₩59,102 | ₩57,305 | ₩59,008 | +2.68% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,319 | ₩58,418 | ₩57,050 | ₩57,332 | +0.02% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,376 | ₩60,376 | ₩56,796 | ₩57,319 | -5.06% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,302 | ₩61,516 | ₩59,907 | ₩59,907 | -2.28% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,539 | ₩62,683 | ₩58,539 | ₩61,503 | +5.06% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,742 | ₩58,727 | ₩55,843 | ₩58,526 | +3.14% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,673 | ₩58,673 | ₩55,173 | ₩56,648 | -3.45% | 14만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,727 | ₩59,907 | ₩56,876 | ₩58,499 | -0.39% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,962 | ₩58,740 | ₩56,581 | ₩57,868 | -0.16% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,391 | ₩58,391 | ₩56,688 | ₩57,815 | -0.99% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,589 | ₩58,767 | ₩55,320 | ₩57,708 | +3.81% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,012 | ₩57,064 | ₩54,543 | ₩55,280 | +0.49% | 12.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,957 | ₩57,131 | ₩54,355 | ₩54,395 | -4.50% | 3.9만 |
|---|