Invesco WilderHill Clean Energy ETF (PBW)

PBW
🏛️ 미국 →
29.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 37.34 38.40 37.33 38.33 0.3M
2022-12-29 36.87 38.09 36.74 37.85 0.3M
2022-12-28 36.70 37.23 36.17 36.32 0.2M
2022-12-27 38.26 38.26 36.73 36.78 0.5M
2022-12-23 38.92 38.92 38.03 38.44 0.3M
2022-12-22 39.86 39.94 38.02 38.80 0.3M
2022-12-21 40.05 40.47 39.14 40.25 0.4M
2022-12-20 39.87 40.83 39.37 39.62 0.2M
2022-12-19 42.02 42.02 39.81 40.07 0.4M
2022-12-16 42.77 43.24 41.98 42.58 0.4M
2022-12-15 43.47 44.31 43.08 43.25 1.0M
2022-12-14 44.04 44.97 43.79 44.25 1.5M
2022-12-13 45.02 45.84 43.49 44.01 0.4M
2022-12-12 43.00 43.73 42.54 43.25 0.3M
2022-12-09 43.43 43.94 43.02 43.04 0.2M
2022-12-08 43.64 44.50 43.28 43.61 1.3M
2022-12-07 43.47 44.00 42.97 43.19 0.4M
2022-12-06 45.93 45.98 43.42 43.72 0.2M
2022-12-05 47.17 47.30 45.62 45.83 0.3M
2022-12-02 45.30 47.47 45.30 47.22 0.9M
2022-12-01 47.26 47.26 45.49 46.02 0.3M
2022-11-30 45.06 47.22 44.84 47.17 1.1M
2022-11-29 45.03 45.67 44.55 44.63 0.5M
2022-11-28 46.38 46.45 44.55 44.64 0.2M
2022-11-25 46.66 47.05 46.35 46.86 0.1M
2022-11-23 45.91 46.86 45.68 46.83 0.1M
2022-11-22 45.60 45.85 44.71 45.84 0.2M
2022-11-21 45.77 45.90 44.94 45.42 0.1M
2022-11-18 47.44 47.45 45.85 46.30 0.3M
2022-11-17 46.24 46.98 45.70 46.85 0.3M
2022-11-16 48.47 48.47 47.02 47.29 0.2M
2022-11-15 49.31 49.74 48.58 48.90 0.2M
2022-11-14 48.63 48.82 46.82 47.86 0.2M
2022-11-11 47.64 49.35 47.39 48.65 0.2M
2022-11-10 45.45 47.55 45.01 47.39 0.5M
2022-11-09 44.59 45.07 42.97 43.05 0.3M
2022-11-08 45.00 45.72 44.16 44.89 0.4M
2022-11-07 45.41 45.68 43.95 44.33 0.2M
2022-11-04 45.86 46.00 44.02 45.01 0.3M
2022-11-03 43.25 45.24 43.05 44.41 0.2M
2022-11-02 45.77 46.31 43.69 43.77 0.4M
2022-11-01 47.39 47.69 45.82 45.92 0.6M
2022-10-31 45.03 46.31 44.84 46.13 1.0M
2022-10-28 45.20 45.71 44.13 45.26 0.5M
2022-10-27 45.82 46.35 45.10 45.22 0.6M
2022-10-26 45.64 47.08 45.42 45.55 0.7M
2022-10-25 42.71 45.56 42.61 45.42 0.7M
2022-10-24 43.45 43.45 41.36 42.63 1.3M
2022-10-21 42.56 43.55 41.93 43.45 0.9M
2022-10-20 43.80 44.57 42.37 42.63 0.8M
2022-10-19 44.32 44.40 43.36 43.93 0.2M
2022-10-18 45.87 46.34 44.25 44.94 0.6M
2022-10-17 44.49 45.16 44.01 44.37 0.6M
2022-10-14 45.50 46.04 43.05 43.10 0.4M
2022-10-13 42.61 45.05 42.04 45.00 0.4M
2022-10-12 45.23 45.23 43.65 44.15 0.3M
2022-10-11 45.16 46.00 43.90 45.17 0.4M
2022-10-10 46.77 46.77 44.92 45.50 0.4M
2022-10-07 48.63 48.63 46.35 46.65 0.3M
2022-10-06 50.58 52.09 49.13 49.24 0.1M
2022-10-05 51.35 51.35 49.25 50.60 0.3M
2022-10-04 51.09 52.60 51.03 52.30 0.3M
2022-10-03 48.71 50.03 47.19 49.47 0.7M
2022-09-30 48.24 49.75 47.90 48.18 0.4M
2022-09-29 50.59 50.76 47.72 48.52 0.6M
2022-09-28 50.15 51.96 49.62 51.63 0.3M
2022-09-27 50.58 51.34 49.62 50.18 0.3M
2022-09-26 49.69 51.74 49.26 49.37 0.3M
2022-09-23 51.12 51.20 49.27 50.02 0.5M
2022-09-22 54.52 54.85 51.79 52.38 0.4M
2022-09-21 55.35 56.68 54.27 54.61 0.3M
2022-09-20 56.74 56.81 54.97 55.01 0.2M
2022-09-19 56.33 57.36 56.24 57.07 0.3M
2022-09-16 57.14 57.79 56.38 57.32 0.8M
2022-09-15 58.95 60.40 58.05 58.41 0.7M
2022-09-14 57.62 59.42 56.61 59.37 0.8M
2022-09-13 56.72 58.60 56.39 57.68 1.5M
2022-09-12 58.88 59.23 57.55 59.19 1.4M
2022-09-09 58.21 58.71 57.72 58.47 0.4M
2022-09-08 56.54 57.53 56.17 57.46 0.5M
2022-09-07 54.66 57.19 54.40 57.00 0.5M
2022-09-06 54.93 55.25 53.51 54.51 1.0M
2022-09-02 56.29 56.29 53.95 54.42 0.6M
2022-09-01 56.65 56.65 54.20 55.42 0.2M
2022-08-31 57.13 57.85 56.24 57.50 0.4M
2022-08-30 58.34 58.85 55.91 56.70 0.2M
2022-08-29 57.67 59.15 57.40 57.64 0.2M
2022-08-26 61.32 61.45 58.43 58.64 0.3M
2022-08-25 60.97 61.15 59.85 60.93 0.4M
2022-08-24 57.50 60.25 57.50 59.87 0.4M
2022-08-23 57.14 58.16 56.73 57.22 0.2M
2022-08-22 56.50 57.03 56.00 56.68 0.4M
2022-08-19 59.98 60.00 57.64 57.97 0.6M
2022-08-18 61.01 61.74 60.60 61.41 0.3M
2022-08-17 61.77 61.93 59.76 60.53 0.8M
2022-08-16 63.67 63.97 62.00 62.74 0.5M
2022-08-15 64.41 65.11 63.14 64.31 0.4M
2022-08-12 62.24 64.90 61.46 64.82 0.9M
2022-08-11 63.22 63.58 61.65 61.69 0.7M
2022-08-10 60.17 62.07 59.25 61.95 0.4M
2022-08-09 59.06 59.13 57.82 58.17 0.6M
2022-08-08 60.45 61.64 59.58 59.81 0.5M
2022-08-05 58.50 59.69 57.61 58.84 0.3M
2022-08-04 57.54 58.82 57.45 58.50 0.4M
2022-08-03 57.31 57.46 55.97 57.33 0.7M
2022-08-02 54.53 57.38 54.30 56.75 0.3M
2022-08-01 55.65 55.76 54.41 55.08 0.4M
2022-07-29 54.36 56.06 53.88 55.93 0.3M
2022-07-28 52.63 54.68 52.33 54.44 0.3M
2022-07-27 49.13 50.56 48.76 50.44 0.2M
2022-07-26 49.21 49.21 47.94 48.15 0.2M
2022-07-25 49.50 49.69 48.26 49.62 0.1M
2022-07-22 51.65 51.72 48.74 49.08 0.2M
2022-07-21 50.91 51.47 50.05 51.43 0.2M
2022-07-20 49.32 51.25 49.29 50.98 0.2M
2022-07-19 48.47 49.38 47.90 49.16 0.2M
2022-07-18 47.70 49.07 47.55 47.72 0.3M
2022-07-15 46.73 46.90 44.63 46.87 0.3M
2022-07-14 46.02 46.90 45.22 46.90 0.1M
2022-07-13 45.50 47.16 45.16 46.66 0.3M
2022-07-12 47.07 47.53 45.72 46.54 0.7M
2022-07-11 48.76 48.79 46.37 46.42 0.2M
2022-07-08 47.97 50.12 47.56 49.37 0.8M
2022-07-07 45.97 48.62 45.97 48.41 0.3M
2022-07-06 45.78 46.53 44.78 45.37 0.4M
2022-07-05 44.76 45.88 43.07 45.88 0.4M
2022-07-01 45.62 46.42 44.68 45.37 0.4M
2022-06-30 44.98 46.32 44.23 45.71 0.5M
2022-06-29 47.13 47.14 44.91 45.55 0.6M
2022-06-28 50.29 50.73 47.58 47.69 1.0M
2022-06-27 50.25 50.69 49.15 50.01 1.2M
2022-06-24 51.06 51.51 49.76 49.85 1.2M
2022-06-23 48.67 50.47 48.02 50.38 4.5M
2022-06-22 47.73 49.21 47.43 48.34 0.5M
2022-06-21 48.59 49.95 48.29 48.74 0.4M
2022-06-17 45.76 48.33 45.55 47.76 1.2M
2022-06-16 46.63 47.27 44.73 45.16 0.7M
2022-06-15 47.18 48.89 46.44 48.29 0.6M
2022-06-14 48.18 48.34 45.94 46.51 2.2M
2022-06-13 48.63 49.06 46.85 47.68 2.1M
2022-06-10 51.68 52.77 50.68 50.99 0.6M
2022-06-09 54.06 54.60 52.82 52.84 0.5M
2022-06-08 54.77 55.84 54.02 54.59 0.4M
2022-06-07 53.72 55.00 53.57 54.90 0.3M
2022-06-06 55.80 56.24 53.90 54.54 0.6M
2022-06-03 53.92 54.72 52.74 53.60 0.4M
2022-06-02 51.90 55.31 51.89 54.96 0.7M
2022-06-01 53.70 54.26 51.33 51.79 1.0M
2022-05-31 54.64 55.03 53.05 53.45 1.2M
2022-05-27 52.19 54.50 52.19 54.39 0.4M
2022-05-26 49.66 52.05 49.26 51.60 0.7M
2022-05-25 48.17 49.80 47.73 49.50 0.3M
2022-05-24 49.48 49.54 47.66 48.43 0.2M
2022-05-23 50.25 50.56 48.35 50.44 0.5M
2022-05-20 51.67 51.90 47.87 49.80 0.3M
2022-05-19 48.68 51.53 48.68 50.68 0.4M
2022-05-18 49.07 51.48 48.60 48.98 0.3M
2022-05-17 48.09 50.00 47.79 49.92 0.3M
2022-05-16 47.30 48.75 46.53 46.80 0.3M
2022-05-13 45.21 47.87 45.19 47.49 0.4M
2022-05-12 41.50 44.92 40.52 43.72 0.5M
2022-05-11 45.15 45.78 42.04 42.19 0.4M
2022-05-10 48.00 48.58 44.33 45.75 0.5M
2022-05-09 49.92 50.00 46.32 46.58 0.6M
2022-05-06 52.82 52.92 50.36 51.57 0.3M
2022-05-05 55.40 55.58 52.43 53.18 0.2M
2022-05-04 53.53 56.13 52.52 55.98 0.4M
2022-05-03 51.89 53.73 51.70 53.18 0.2M
2022-05-02 50.70 52.12 50.06 52.10 0.2M
2022-04-29 51.97 53.79 50.86 50.95 0.2M
2022-04-28 52.01 52.60 49.79 52.28 0.3M
2022-04-27 51.69 53.14 51.15 51.29 0.3M
2022-04-26 53.39 53.57 51.05 51.14 0.5M
2022-04-25 52.07 53.81 51.73 53.81 0.2M
2022-04-22 53.77 54.73 52.34 52.93 0.3M
2022-04-21 58.00 58.48 53.35 53.87 0.4M
2022-04-20 59.30 59.30 57.00 57.03 0.3M
2022-04-19 57.56 59.24 56.93 58.85 0.3M
2022-04-18 58.27 58.27 56.82 57.48 0.2M
2022-04-14 60.08 60.40 58.23 58.27 0.2M
2022-04-13 58.68 60.09 57.90 60.03 0.1M
2022-04-12 60.37 60.99 58.06 58.40 0.4M
2022-04-11 59.03 60.28 58.11 59.19 0.5M
2022-04-08 61.80 61.84 59.82 59.93 0.4M
2022-04-07 62.75 63.47 60.15 62.00 0.3M
2022-04-06 64.55 64.66 61.66 62.76 0.5M
2022-04-05 68.69 68.96 65.45 65.68 0.3M
2022-04-04 65.63 68.57 65.49 68.38 0.5M
2022-04-01 65.79 66.45 64.24 65.00 0.3M
2022-03-31 65.76 66.27 64.71 65.14 0.3M
2022-03-30 66.49 67.76 65.15 65.51 0.4M
2022-03-29 64.98 66.98 64.54 66.72 0.4M
2022-03-28 65.18 65.87 63.14 64.55 0.5M
2022-03-25 66.20 66.23 64.18 65.11 0.2M
2022-03-24 65.38 66.24 64.23 66.19 0.6M
2022-03-23 64.92 66.59 63.99 64.80 0.4M
2022-03-22 64.88 66.56 64.65 65.64 0.5M
2022-03-21 64.76 65.63 63.36 64.43 1.3M
2022-03-18 63.00 65.42 63.00 65.09 1.3M
2022-03-17 60.66 63.52 60.45 63.52 1.4M
2022-03-16 58.81 61.21 58.36 61.14 1.1M
2022-03-15 55.19 57.37 53.77 57.29 1.2M
2022-03-14 58.50 58.50 54.87 55.18 0.9M
2022-03-11 62.04 62.39 59.20 59.23 0.7M
2022-03-10 61.17 61.49 59.86 61.37 0.4M
2022-03-09 61.52 62.85 60.86 62.28 0.7M
2022-03-08 57.20 62.03 56.90 61.00 1.3M
2022-03-07 55.82 57.62 55.70 56.40 1.1M
2022-03-04 56.79 58.00 54.98 55.30 2.0M
2022-03-03 59.07 59.14 56.92 57.24 1.1M
2022-03-02 59.32 59.57 57.70 58.70 0.3M
2022-03-01 59.30 60.04 58.11 59.29 0.6M
2022-02-28 57.43 60.28 57.36 59.36 1.1M
2022-02-25 55.88 56.78 54.33 56.78 0.4M
2022-02-24 48.83 55.89 48.60 55.76 0.6M
2022-02-23 53.67 54.17 51.48 51.60 0.3M
2022-02-22 54.06 55.13 52.24 52.63 0.5M
2022-02-18 56.70 57.18 54.68 55.11 0.2M
2022-02-17 58.36 59.01 56.45 56.70 0.2M
2022-02-16 58.63 59.57 57.87 59.31 0.2M
2022-02-15 56.56 59.36 56.56 59.25 0.4M
2022-02-14 55.07 57.03 54.61 55.20 0.6M
2022-02-11 57.35 58.30 54.78 55.32 0.4M
2022-02-10 56.82 59.88 56.56 57.30 0.5M
2022-02-09 57.28 58.51 56.68 58.43 0.6M
2022-02-08 53.98 55.78 53.79 55.61 0.3M
2022-02-07 54.41 55.65 53.71 54.17 0.3M
2022-02-04 53.06 54.81 52.39 54.34 0.3M
2022-02-03 53.79 54.95 52.66 52.76 0.4M
2022-02-02 57.95 57.95 54.84 55.28 0.6M
2022-02-01 57.22 57.80 55.34 57.22 0.5M
2022-01-31 52.08 56.52 52.00 56.48 0.8M
2022-01-28 50.89 51.69 49.09 51.64 0.6M
2022-01-27 54.74 54.74 50.70 50.93 1.2M
2022-01-26 56.26 57.12 53.19 53.71 0.4M
2022-01-25 54.50 55.58 53.16 54.51 0.5M
2022-01-24 53.49 55.94 50.92 55.85 0.9M
2022-01-21 57.82 58.33 55.49 55.70 0.7M
2022-01-20 60.23 62.06 58.42 58.56 0.4M
2022-01-19 61.79 61.97 59.30 59.35 0.5M
2022-01-18 63.16 63.53 61.21 61.29 0.5M
2022-01-14 63.80 64.77 62.69 64.24 0.5M
2022-01-13 67.31 67.65 64.38 64.48 0.3M
2022-01-12 67.56 68.44 65.99 66.76 0.4M
2022-01-11 64.72 67.11 64.50 66.75 0.5M
2022-01-10 65.58 65.62 62.90 64.91 0.7M
2022-01-07 67.27 68.59 65.87 66.46 0.5M
2022-01-06 68.35 68.70 65.19 67.18 0.6M
2022-01-05 72.22 72.72 68.10 68.18 0.5M
2022-01-04 73.81 73.81 70.84 72.58 0.4M
2022-01-03 72.38 73.62 71.47 72.96 0.5M