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 | ₩112,475 | ₩113,333 | ₩108,424 | ₩110,584 | -1.68% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩106,868 | ₩113,239 | ₩105,433 | ₩112,582 | +5.35% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩107,096 | ₩109,350 | ₩106,479 | ₩108,236 | +1.06% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩103,582 | ₩105,715 | ₩102,348 | ₩105,688 | +2.03% | 47.9만 |
| 2026.09.08–2026.09.11 | ₩105,836 | ₩106,882 | ₩102,684 | ₩106,238 | +0.38% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩103,140 | ₩105,018 | ₩100,605 | ₩105,018 | +1.82% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩104,964 | ₩106,640 | ₩103,207 | ₩103,274 | -1.61% | 22.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,434 |
| ₩104,038 |
| ₩105,326 |
| -6.21% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩111,952 | ₩112,475 | ₩109,484 | ₩111,898 | -0.05% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,801 | ₩114,554 | ₩106,734 | ₩111,603 | +4.50% | 15.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,842 | ₩108,505 | ₩100,954 | ₩106,788 | -0.05% | 27.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,016 | ₩110,315 | ₩105,004 | ₩105,272 | -1.63% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,865 | ₩112,595 | ₩103,408 | ₩106,681 | -3.77% | 21.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,883 | ₩116,914 | ₩106,734 | ₩112,622 | -1.11% | 23만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,163 | ₩123,996 | ₩111,402 | ₩112,797 | -2.90% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,094 | ₩118,175 | ₩111,831 | ₩115,211 | -2.44% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,717 | ₩119,932 | ₩113,145 | ₩116,673 | -2.54% | 11.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,442 | ₩117,585 | ₩104,830 | ₩116,176 | +4.25% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,770 | ₩118,510 | ₩108,116 | ₩108,639 | -3.66% | 21.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩114,741 | ₩118,108 | ₩112,609 | ₩114,084 | -0.57% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,251 | ₩111,911 | ₩101,302 | ₩111,589 | +5.02% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,579 | ₩108,988 | ₩102,402 | ₩105,487 | -1.94% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,664 | ₩107,177 | ₩100,565 | ₩107,177 | +5.42% | 19.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,478 | ₩101,732 | ₩93,456 | ₩101,732 | +2.27% | 19.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,315 | ₩99,384 | ₩94,073 | ₩99,036 | +5.01% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,187 | ₩95,428 | ₩86,187 | ₩94,368 | +9.49% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,115 | ₩87,984 | ₩81,828 | ₩86,696 | +4.31% | 16.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,876 | ₩83,102 | ₩76,745 | ₩82,659 | +2.21% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,412 | ₩84,658 | ₩79,253 | ₩79,601 | -2.22% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,090 | ₩83,156 | ₩79,159 | ₩79,534 | -1.92% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,227 | ₩82,136 | ₩76,450 | ₩79,521 | +2.97% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,747 | ₩85,784 | ₩78,569 | ₩78,877 | -3.51% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,089 | ₩86,240 | ₩81,063 | ₩83,612 | +0.63% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,102 | ₩84,591 | ₩81,600 | ₩83,558 | +0.55% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,981 | ₩86,294 | ₩81,734 | ₩83,732 | +0.91% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,668 | ₩83,545 | ₩78,958 | ₩83,437 | +4.73% | 8.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,512 | ₩83,491 | ₩80,232 | ₩80,299 | -2.68% | 8만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,996 | ₩85,489 | ₩80,983 | ₩82,458 | +1.80% | 11.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,588 | ₩84,215 | ₩79,588 | ₩83,223 | +4.57% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,783 | ₩80,232 | ₩77,898 | ₩80,165 | +1.75% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,388 | ₩78,220 | ₩75,846 | ₩77,630 | +0.31% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,770 | ₩79,306 | ₩77,818 | ₩78,153 | -0.78% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,709 | ₩79,709 | ₩75,470 | ₩77,549 | -2.71% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,226 | ₩81,721 | ₩78,904 | ₩78,917 | -0.39% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,269 | ₩79,078 | ₩74,827 | ₩78,542 | +4.35% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,608 | ₩76,718 | ₩71,608 | ₩76,517 | +6.86% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,926 | ₩77,415 | ₩68,590 | ₩71,205 | -6.22% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,117 | ₩81,975 | ₩73,794 | ₩76,382 | -5.84% | 15.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,212 | ₩80,285 | ₩75,484 | ₩79,145 | -0.08% | 16.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,917 | ₩79,481 | ₩76,825 | ₩77,751 | -1.48% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,961 | ₩78,300 | ₩72,962 | ₩77,724 | +3.69% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,407 | ₩76,289 | ₩70,803 | ₩73,740 | +3.27% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,022 | ₩74,035 | ₩69,475 | ₩69,529 | -6.07% | 1.6만 |
|---|