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 | ₩112,374 | ₩113,232 | ₩108,327 | ₩110,485 | -1.68% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩106,773 | ₩113,138 | ₩105,339 | ₩112,481 | +5.35% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩107,001 | ₩109,252 | ₩106,384 | ₩108,140 | +1.06% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩103,490 | ₩105,620 | ₩102,257 | ₩105,594 | +2.03% | 47.9만 |
| 2026.09.08–2026.09.11 | ₩105,741 | ₩106,786 | ₩102,592 | ₩106,143 | +0.38% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩103,048 | ₩104,924 | ₩100,515 | ₩104,924 | +1.82% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩104,870 | ₩106,545 | ₩103,115 | ₩103,182 | -1.61% | 22.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,334 |
| ₩103,945 |
| ₩105,232 |
| -6.21% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩111,851 | ₩112,374 | ₩109,386 | ₩111,798 | -0.05% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,706 | ₩114,451 | ₩106,639 | ₩111,503 | +4.50% | 15.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,746 | ₩108,408 | ₩100,863 | ₩106,692 | -0.05% | 27.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,920 | ₩110,217 | ₩104,910 | ₩105,178 | -1.63% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,766 | ₩112,495 | ₩103,316 | ₩106,585 | -3.77% | 21.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,781 | ₩116,810 | ₩106,639 | ₩112,521 | -1.11% | 23만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,059 | ₩123,885 | ₩111,302 | ₩112,696 | -2.90% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,989 | ₩118,069 | ₩111,731 | ₩115,108 | -2.44% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,610 | ₩119,825 | ₩113,044 | ₩116,568 | -2.54% | 11.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,342 | ₩117,480 | ₩104,736 | ₩116,073 | +4.25% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,669 | ₩118,404 | ₩108,019 | ₩108,542 | -3.66% | 21.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩114,639 | ₩118,002 | ₩112,508 | ₩113,982 | -0.57% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,156 | ₩111,811 | ₩101,212 | ₩111,490 | +5.02% | 25.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,483 | ₩108,890 | ₩102,311 | ₩105,393 | -1.94% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,574 | ₩107,081 | ₩100,475 | ₩107,081 | +5.42% | 19.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,389 | ₩101,641 | ₩93,373 | ₩101,641 | +2.27% | 19.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,230 | ₩99,295 | ₩93,989 | ₩98,947 | +5.01% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,110 | ₩95,342 | ₩86,110 | ₩94,284 | +9.49% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,041 | ₩87,905 | ₩81,755 | ₩86,619 | +4.31% | 16.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,803 | ₩83,028 | ₩76,676 | ₩82,585 | +2.21% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,339 | ₩84,582 | ₩79,182 | ₩79,530 | -2.22% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,018 | ₩83,081 | ₩79,088 | ₩79,463 | -1.92% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,158 | ₩82,063 | ₩76,381 | ₩79,450 | +2.97% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,674 | ₩85,708 | ₩78,498 | ₩78,807 | -3.51% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,014 | ₩86,163 | ₩80,991 | ₩83,537 | +0.63% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,028 | ₩84,515 | ₩81,527 | ₩83,483 | +0.55% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,907 | ₩86,217 | ₩81,661 | ₩83,657 | +0.91% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,597 | ₩83,470 | ₩78,887 | ₩83,363 | +4.73% | 8.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,438 | ₩83,416 | ₩80,160 | ₩80,227 | -2.68% | 8만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,924 | ₩85,413 | ₩80,910 | ₩82,384 | +1.80% | 11.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,517 | ₩84,140 | ₩79,517 | ₩83,148 | +4.57% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,713 | ₩80,160 | ₩77,828 | ₩80,093 | +1.75% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,319 | ₩78,150 | ₩75,778 | ₩77,560 | +0.31% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,699 | ₩79,235 | ₩77,748 | ₩78,083 | -0.78% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,637 | ₩79,637 | ₩75,403 | ₩77,480 | -2.71% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,155 | ₩81,647 | ₩78,833 | ₩78,847 | -0.39% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,202 | ₩79,008 | ₩74,760 | ₩78,472 | +4.35% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,544 | ₩76,649 | ₩71,544 | ₩76,448 | +6.86% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,859 | ₩77,346 | ₩68,529 | ₩71,142 | -6.22% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,044 | ₩81,902 | ₩73,728 | ₩76,314 | -5.84% | 15.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,142 | ₩80,214 | ₩75,416 | ₩79,075 | -0.08% | 16.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,847 | ₩79,410 | ₩76,756 | ₩77,681 | -1.48% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,894 | ₩78,230 | ₩72,897 | ₩77,654 | +3.69% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,343 | ₩76,220 | ₩70,740 | ₩73,674 | +3.27% | 12만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,956 | ₩73,969 | ₩69,413 | ₩69,467 | -6.07% | 1.6만 |
|---|