시장 데이터를 불러오는 중
전체 종목
Invesco Floating Rate Municipal Income ETF 과거 주가
Invesco Floating Rate Municipal Income ETF · PVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Floating Rate Municipal Income ETF · PVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,375 | ₩33,509 | ₩33,281 | ₩33,375 | 0.00% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩33,335 | ₩33,643 | ₩33,281 | ₩33,362 | +0.08% | 9.8만 |
| 2026.09.21–2026.09.25 | ₩33,388 | ₩33,482 | ₩33,228 | ₩33,375 | -0.04% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩33,321 | ₩33,388 | ₩33,228 | ₩33,375 | +0.16% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩33,362 | ₩33,469 | ₩33,295 | ₩33,402 | +0.12% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩33,321 | ₩33,429 | ₩33,241 | ₩33,268 | -0.16% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩33,254 | ₩33,388 | ₩33,201 | ₩33,321 | +0.20% | 4.5만 |
| 2026.08.17–2026.08.21 | ₩33,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,469 |
| ₩33,254 |
| ₩33,375 |
| +0.24% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩33,375 | ₩33,415 | ₩33,187 | ₩33,308 | -0.20% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,228 | ₩33,388 | ₩33,228 | ₩33,335 | +0.32% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,268 | ₩33,388 | ₩33,147 | ₩33,295 | +0.08% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,160 | ₩33,321 | ₩33,134 | ₩33,201 | +0.12% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,187 | ₩33,348 | ₩33,174 | ₩33,321 | +0.40% | 11.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,321 | ₩33,482 | ₩33,268 | ₩33,308 | -0.04% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,388 | ₩33,429 | ₩33,281 | ₩33,375 | -0.04% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,281 | ₩33,415 | ₩33,187 | ₩33,348 | +0.20% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,415 | ₩33,455 | ₩33,254 | ₩33,375 | -0.12% | 9.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,321 | ₩33,469 | ₩33,214 | ₩33,321 | 0.00% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,254 | ₩33,402 | ₩33,160 | ₩33,321 | +0.20% | 18.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,335 | ₩33,388 | ₩33,201 | ₩33,254 | -0.24% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,281 | ₩33,348 | ₩33,134 | ₩33,348 | +0.20% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,201 | ₩33,455 | ₩33,201 | ₩33,321 | +0.36% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,442 | ₩33,482 | ₩33,120 | ₩33,241 | -0.60% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,308 | ₩33,429 | ₩33,241 | ₩33,254 | -0.16% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,281 | ₩33,375 | ₩33,120 | ₩33,214 | -0.20% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,187 | ₩33,442 | ₩33,174 | ₩33,187 | 0.00% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,362 | ₩33,415 | ₩33,080 | ₩33,174 | -0.56% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,362 | ₩33,388 | ₩33,214 | ₩33,388 | +0.08% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,308 | ₩33,442 | ₩33,174 | ₩33,388 | +0.24% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,201 | ₩33,429 | ₩33,160 | ₩33,295 | +0.28% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,308 | ₩33,375 | ₩33,147 | ₩33,335 | +0.08% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,080 | ₩33,348 | ₩33,080 | ₩33,187 | +0.32% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,187 | ₩33,415 | ₩33,120 | ₩33,187 | 0.00% | 9.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,321 | ₩33,321 | ₩33,160 | ₩33,187 | -0.40% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,214 | ₩33,295 | ₩33,160 | ₩33,254 | +0.12% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,335 | ₩33,388 | ₩33,160 | ₩33,160 | -0.52% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,201 | ₩33,388 | ₩33,120 | ₩33,268 | +0.20% | 3.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,335 | ₩33,375 | ₩33,067 | ₩33,160 | -0.52% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,295 | ₩33,455 | ₩33,254 | ₩33,321 | +0.08% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,321 | ₩33,455 | ₩33,187 | ₩33,308 | -0.04% | 6.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,348 | ₩33,415 | ₩33,214 | ₩33,335 | -0.04% | 8.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,228 | ₩33,455 | ₩33,214 | ₩33,335 | +0.32% | 5.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,254 | ₩33,455 | ₩33,187 | ₩33,241 | -0.04% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,214 | ₩33,362 | ₩33,174 | ₩33,268 | +0.16% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,362 | ₩33,402 | ₩33,187 | ₩33,254 | -0.32% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,053 | ₩33,429 | ₩33,053 | ₩33,335 | +0.85% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,160 | ₩33,469 | ₩33,160 | ₩33,348 | +0.57% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,228 | ₩33,388 | ₩33,107 | ₩33,214 | -0.04% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,375 | ₩33,442 | ₩33,214 | ₩33,268 | -0.32% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,120 | ₩33,429 | ₩33,120 | ₩33,308 | +0.57% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,415 | ₩33,469 | ₩33,147 | ₩33,308 | -0.32% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,321 | ₩33,469 | ₩33,214 | ₩33,348 | +0.08% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,362 | ₩33,442 | ₩33,362 | ₩33,388 | +0.08% | 5.4천 |
|---|