시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Information Technology ETF 과거 주가
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,465 | ₩113,323 | ₩108,415 | ₩110,574 | -1.68% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩106,859 | ₩113,229 | ₩105,424 | ₩112,572 | +5.35% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩107,087 | ₩109,340 | ₩106,470 | ₩108,227 | +1.06% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩103,573 | ₩105,706 | ₩102,339 | ₩105,679 | +2.03% | 47.9만 |
| 2026.09.08–2026.09.11 | ₩105,826 | ₩106,872 | ₩102,675 | ₩106,229 | +0.38% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩103,131 | ₩105,008 | ₩100,596 | ₩105,008 | +1.82% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩104,954 | ₩106,631 | ₩103,198 | ₩103,265 | -1.61% | 22.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,424 |
| ₩104,029 |
| ₩105,317 |
| -6.21% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩111,942 | ₩112,465 | ₩109,474 | ₩111,888 | -0.05% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,792 | ₩114,543 | ₩106,725 | ₩111,593 | +4.50% | 15.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,832 | ₩108,495 | ₩100,945 | ₩106,778 | -0.05% | 27.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,006 | ₩110,305 | ₩104,995 | ₩105,263 | -1.63% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,855 | ₩112,585 | ₩103,399 | ₩106,671 | -3.77% | 21.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,873 | ₩116,904 | ₩106,725 | ₩112,612 | -1.11% | 23만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,153 | ₩123,985 | ₩111,392 | ₩112,787 | -2.90% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,084 | ₩118,164 | ₩111,821 | ₩115,200 | -2.44% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,707 | ₩119,921 | ₩113,135 | ₩116,662 | -2.54% | 11.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,432 | ₩117,574 | ₩104,820 | ₩116,166 | +4.25% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,760 | ₩118,500 | ₩108,106 | ₩108,629 | -3.66% | 21.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩114,731 | ₩118,097 | ₩112,599 | ₩114,074 | -0.57% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,242 | ₩111,901 | ₩101,293 | ₩111,580 | +5.02% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,570 | ₩108,978 | ₩102,393 | ₩105,478 | -1.94% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,655 | ₩107,167 | ₩100,556 | ₩107,167 | +5.42% | 19.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,469 | ₩101,722 | ₩93,448 | ₩101,722 | +2.27% | 19.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,306 | ₩99,376 | ₩94,065 | ₩99,027 | +5.01% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,179 | ₩95,419 | ₩86,179 | ₩94,360 | +9.49% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,108 | ₩87,976 | ₩81,821 | ₩86,689 | +4.31% | 16.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,868 | ₩83,095 | ₩76,738 | ₩82,652 | +2.21% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,405 | ₩84,650 | ₩79,246 | ₩79,594 | -2.22% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,083 | ₩83,148 | ₩79,152 | ₩79,527 | -1.92% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,221 | ₩82,129 | ₩76,443 | ₩79,514 | +2.97% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,740 | ₩85,777 | ₩78,562 | ₩78,870 | -3.51% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,081 | ₩86,233 | ₩81,056 | ₩83,604 | +0.63% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,095 | ₩84,583 | ₩81,593 | ₩83,551 | +0.55% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,974 | ₩86,286 | ₩81,727 | ₩83,725 | +0.91% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,661 | ₩83,537 | ₩78,951 | ₩83,430 | +4.73% | 8.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,504 | ₩83,483 | ₩80,225 | ₩80,292 | -2.68% | 8만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,989 | ₩85,482 | ₩80,976 | ₩82,451 | +1.80% | 11.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,581 | ₩84,208 | ₩79,581 | ₩83,215 | +4.57% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,776 | ₩80,225 | ₩77,891 | ₩80,158 | +1.75% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,381 | ₩78,213 | ₩75,839 | ₩77,623 | +0.31% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,763 | ₩79,299 | ₩77,811 | ₩78,146 | -0.78% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,702 | ₩79,702 | ₩75,464 | ₩77,542 | -2.71% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,219 | ₩81,713 | ₩78,897 | ₩78,910 | -0.39% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,263 | ₩79,071 | ₩74,820 | ₩78,535 | +4.35% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,601 | ₩76,711 | ₩71,601 | ₩76,510 | +6.86% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,920 | ₩77,408 | ₩68,584 | ₩71,199 | -6.22% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,110 | ₩81,968 | ₩73,787 | ₩76,376 | -5.84% | 15.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,205 | ₩80,278 | ₩75,477 | ₩79,138 | -0.08% | 16.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,910 | ₩79,474 | ₩76,818 | ₩77,744 | -1.48% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,954 | ₩78,293 | ₩72,956 | ₩77,717 | +3.69% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,400 | ₩76,282 | ₩70,797 | ₩73,734 | +3.27% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,015 | ₩74,029 | ₩69,469 | ₩69,523 | -6.07% | 1.6만 |
|---|