Invesco NASDAQ Internet ETF (PNQI)

PNQI
🏛️ 미국 →
56.04
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
2022-12-30 110.52 112.25 110.52 112.24 0.0M
2022-12-29 109.83 112.86 109.83 112.54 0.0M
2022-12-28 110.06 111.31 108.83 108.83 0.0M
2022-12-27 111.17 111.54 110.14 110.80 0.0M
2022-12-23 110.57 111.58 109.86 111.55 0.0M
2022-12-22 112.05 112.05 109.25 111.38 0.0M
2022-12-21 112.14 114.01 112.14 113.29 0.0M
2022-12-20 110.13 112.34 110.13 111.66 0.0M
2022-12-19 113.23 113.23 110.70 111.16 0.0M
2022-12-16 113.90 114.80 112.83 113.43 0.0M
2022-12-15 116.53 116.53 113.37 114.05 0.0M
2022-12-14 119.03 120.34 117.45 118.90 0.0M
2022-12-13 122.78 123.68 118.46 118.95 0.0M
2022-12-12 116.43 117.61 115.91 117.58 0.0M
2022-12-09 116.50 117.83 116.50 116.57 0.0M
2022-12-08 115.70 117.28 115.70 116.81 0.0M
2022-12-07 114.80 115.57 114.19 114.78 0.0M
2022-12-06 118.53 118.53 115.42 116.12 0.1M
2022-12-05 121.08 121.60 118.37 118.89 0.0M
2022-12-02 119.22 122.11 119.22 122.02 0.0M
2022-12-01 120.87 122.44 120.50 121.63 0.0M
2022-11-30 115.20 121.33 115.20 121.33 0.0M
2022-11-29 115.41 115.94 114.42 114.75 0.0M
2022-11-28 115.77 116.87 114.65 114.96 0.0M
2022-11-25 116.43 116.68 115.99 116.24 0.0M
2022-11-23 115.40 117.40 115.26 117.29 0.0M
2022-11-22 114.29 115.18 112.62 115.14 0.0M
2022-11-21 116.24 116.57 113.91 114.64 0.0M
2022-11-18 117.18 117.40 115.42 116.26 0.0M
2022-11-17 116.03 118.09 115.70 117.34 0.0M
2022-11-16 121.15 121.15 118.76 119.18 0.0M
2022-11-15 122.38 123.33 120.52 121.90 0.0M
2022-11-14 118.43 119.96 117.87 118.24 0.0M
2022-11-11 115.53 119.93 115.53 119.31 0.0M
2022-11-10 111.96 115.10 111.28 114.96 0.1M
2022-11-09 107.84 107.84 105.61 105.68 0.0M
2022-11-08 109.25 111.33 108.23 109.67 0.1M
2022-11-07 109.02 109.33 107.71 109.14 0.0M
2022-11-04 109.30 109.30 105.76 107.72 0.0M
2022-11-03 107.97 108.85 106.87 107.07 0.0M
2022-11-02 113.71 113.71 108.83 108.83 0.0M
2022-11-01 116.91 117.50 113.95 113.96 0.0M
2022-10-31 115.25 115.30 113.79 114.30 0.0M
2022-10-28 113.40 116.00 112.74 115.85 0.0M
2022-10-27 116.31 117.50 114.98 114.98 0.0M
2022-10-26 117.97 121.20 117.89 117.89 0.0M
2022-10-25 117.55 120.74 117.55 120.62 0.0M
2022-10-24 116.80 117.23 114.02 116.84 0.0M
2022-10-21 114.57 117.85 114.52 117.74 0.1M
2022-10-20 115.85 118.79 115.85 116.08 0.0M
2022-10-19 116.40 117.23 115.26 115.80 0.0M
2022-10-18 118.98 118.98 115.47 116.63 0.0M
2022-10-17 113.22 115.75 113.22 115.22 0.0M
2022-10-14 114.75 115.02 110.07 110.34 0.0M
2022-10-13 108.14 114.06 107.47 113.52 0.1M
2022-10-12 111.43 112.74 110.68 112.23 0.0M
2022-10-11 112.54 113.61 110.10 111.40 0.3M
2022-10-10 116.31 116.31 113.72 114.56 0.1M
2022-10-07 118.89 118.89 115.98 116.43 0.1M
2022-10-06 121.00 122.63 120.55 121.27 0.0M
2022-10-05 119.94 122.15 118.94 121.58 0.0M
2022-10-04 119.07 121.94 119.07 121.94 0.1M
2022-10-03 114.64 116.87 114.09 116.18 0.0M
2022-09-30 114.53 117.22 113.75 113.76 0.1M
2022-09-29 116.69 116.69 113.97 115.22 0.0M
2022-09-28 114.32 118.93 114.32 118.68 0.0M
2022-09-27 116.51 117.54 113.67 114.49 0.0M
2022-09-26 115.23 117.57 114.47 114.62 0.0M
2022-09-23 116.25 116.55 113.89 115.38 0.1M
2022-09-22 119.19 119.74 117.52 117.78 0.0M
2022-09-21 122.98 124.05 119.89 119.89 0.0M
2022-09-20 123.52 124.66 122.47 122.88 0.0M
2022-09-19 122.82 124.92 122.82 124.87 0.0M
2022-09-16 124.37 124.37 122.74 124.10 0.0M
2022-09-15 129.12 129.69 126.47 127.07 0.0M
2022-09-14 127.73 128.94 126.50 128.67 0.0M
2022-09-13 129.77 129.96 127.28 127.56 0.0M
2022-09-12 133.62 135.37 133.62 134.98 0.0M
2022-09-09 130.81 133.51 130.63 133.43 0.1M
2022-09-08 126.43 129.50 126.39 129.25 0.0M
2022-09-07 125.81 128.61 124.75 128.25 0.0M
2022-09-06 126.26 126.26 123.64 124.74 0.0M
2022-09-02 128.94 129.42 125.83 126.47 0.0M
2022-09-01 126.78 128.06 124.64 127.86 0.0M
2022-08-31 130.54 130.54 128.30 128.38 0.0M
2022-08-30 130.13 130.18 126.65 127.87 0.0M
2022-08-29 129.38 131.17 129.23 129.37 0.0M
2022-08-26 135.85 135.85 130.59 130.59 0.0M
2022-08-25 134.08 136.23 133.68 136.15 0.0M
2022-08-24 131.15 134.50 131.15 133.26 0.0M
2022-08-23 131.86 133.86 131.74 131.87 0.1M
2022-08-22 134.10 134.25 132.51 132.83 0.0M
2022-08-19 138.89 138.89 136.54 136.86 0.1M
2022-08-18 141.16 141.49 139.43 141.13 0.0M
2022-08-17 142.38 142.62 140.88 141.30 0.0M
2022-08-16 144.34 145.56 143.20 144.80 0.0M
2022-08-15 143.82 145.72 143.82 145.23 0.0M
2022-08-12 142.45 144.55 142.01 144.37 0.0M
2022-08-11 144.51 146.20 141.29 141.60 0.0M
2022-08-10 140.63 141.89 140.29 141.63 0.0M
2022-08-09 137.93 137.93 135.67 136.52 0.0M
2022-08-08 139.47 141.54 138.52 138.87 0.0M
2022-08-05 136.58 139.40 136.58 138.38 0.0M
2022-08-04 138.65 139.46 137.11 139.00 0.0M
2022-08-03 134.08 137.95 133.97 137.72 0.0M
2022-08-02 130.33 133.67 130.28 132.65 0.0M
2022-08-01 129.83 132.25 129.83 131.13 0.0M
2022-07-29 129.91 131.17 129.46 130.83 0.0M
2022-07-28 128.69 130.00 126.35 129.94 0.0M
2022-07-27 125.76 129.66 125.76 129.45 0.0M
2022-07-26 125.50 125.50 122.27 122.55 0.0M
2022-07-25 128.07 128.07 126.41 127.08 0.0M
2022-07-22 131.72 131.72 127.45 127.98 0.0M
2022-07-21 130.57 132.91 129.66 132.91 0.0M
2022-07-20 127.30 131.16 127.30 131.06 0.0M
2022-07-19 124.07 126.77 123.40 126.77 0.0M
2022-07-18 123.60 125.32 121.69 122.27 0.0M
2022-07-15 120.42 121.57 119.80 121.47 0.0M
2022-07-14 119.13 119.13 117.13 118.31 0.0M
2022-07-13 118.22 121.31 117.93 120.59 0.0M
2022-07-12 122.25 123.45 120.54 121.03 0.0M
2022-07-11 125.15 125.15 121.82 122.07 0.0M
2022-07-08 126.71 128.60 126.05 127.30 0.0M
2022-07-07 125.48 128.40 125.48 128.22 0.0M
2022-07-06 125.83 125.98 124.06 125.01 0.0M
2022-07-05 119.72 125.92 118.59 125.82 0.0M
2022-07-01 119.21 121.62 119.02 121.58 0.0M
2022-06-30 120.65 121.19 117.14 119.48 0.1M
2022-06-29 122.73 123.29 121.11 122.28 0.0M
2022-06-28 128.14 129.07 122.64 122.82 0.0M
2022-06-27 130.44 130.44 127.01 127.47 0.0M
2022-06-24 125.16 129.39 125.16 129.35 0.0M
2022-06-23 121.68 123.90 120.51 123.55 0.0M
2022-06-22 118.75 122.44 118.75 120.55 0.0M
2022-06-21 120.81 122.50 120.28 120.43 0.0M
2022-06-17 117.53 119.87 116.65 118.95 0.0M
2022-06-16 118.73 118.73 115.93 116.55 0.0M
2022-06-15 120.03 123.26 119.66 122.23 0.0M
2022-06-14 119.06 119.76 117.49 118.11 0.1M
2022-06-13 120.60 122.00 117.68 118.06 0.1M
2022-06-10 129.13 129.39 125.64 125.83 0.1M
2022-06-09 135.95 136.32 131.77 131.88 0.0M
2022-06-08 136.03 138.32 135.78 137.39 0.0M
2022-06-07 132.58 136.02 132.58 135.97 0.0M
2022-06-06 135.52 136.74 133.62 134.29 0.0M
2022-06-03 134.00 134.40 132.57 133.06 0.1M
2022-06-02 130.83 136.88 130.83 136.64 0.0M
2022-06-01 133.92 135.02 129.94 131.06 0.0M
2022-05-31 132.66 133.57 130.93 132.15 0.0M
2022-05-27 129.32 132.05 129.32 132.05 0.0M
2022-05-26 124.26 128.73 124.26 127.98 0.0M
2022-05-25 120.25 124.46 120.25 123.55 0.0M
2022-05-24 123.07 123.07 119.27 120.81 0.0M
2022-05-23 127.02 127.15 124.04 127.15 0.0M
2022-05-20 128.42 128.50 122.40 125.88 0.0M
2022-05-19 123.93 128.11 123.93 126.09 0.0M
2022-05-18 129.18 129.18 124.25 124.44 0.0M
2022-05-17 130.22 131.20 127.55 130.59 0.1M
2022-05-16 128.94 129.08 126.81 127.03 0.1M
2022-05-13 125.94 129.76 125.94 129.54 0.0M
2022-05-12 120.26 125.82 120.05 123.50 0.0M
2022-05-11 126.00 128.79 122.29 122.69 0.0M
2022-05-10 129.30 130.03 124.68 126.94 0.1M
2022-05-09 130.57 131.40 125.88 126.08 0.1M
2022-05-06 135.00 135.98 131.90 133.50 0.0M
2022-05-05 142.82 142.82 135.90 137.03 0.0M
2022-05-04 141.30 146.20 137.83 145.90 0.0M
2022-05-03 142.94 143.61 141.45 142.32 0.0M
2022-05-02 139.59 143.36 139.24 143.27 0.0M
2022-04-29 144.33 146.62 139.77 139.77 0.0M
2022-04-28 142.65 146.53 140.47 145.73 0.0M
2022-04-27 139.45 142.12 138.45 139.27 0.0M
2022-04-26 144.38 144.38 139.78 139.78 0.0M
2022-04-25 141.28 145.30 141.28 145.30 0.0M
2022-04-22 145.97 147.19 142.51 142.73 0.0M
2022-04-21 153.00 153.75 145.37 145.66 0.0M
2022-04-20 156.93 156.93 151.48 151.49 0.0M
2022-04-19 154.88 159.82 154.88 159.37 0.0M
2022-04-18 155.69 156.36 153.64 155.28 0.0M
2022-04-14 160.68 160.68 156.32 156.36 0.0M
2022-04-13 156.81 160.87 156.81 160.44 0.0M
2022-04-12 161.70 162.60 156.95 157.26 0.0M
2022-04-11 159.46 161.43 158.28 159.12 0.0M
2022-04-08 162.05 163.76 161.44 161.65 0.0M
2022-04-07 164.72 165.33 161.44 163.95 0.0M
2022-04-06 167.95 168.18 163.54 165.40 0.0M
2022-04-05 175.65 175.65 170.62 171.26 0.0M
2022-04-04 171.74 176.05 171.74 176.00 0.0M
2022-04-01 170.94 171.75 169.28 170.11 0.0M
2022-03-31 172.82 172.82 168.81 169.00 0.0M
2022-03-30 174.44 175.46 171.63 172.62 0.0M
2022-03-29 173.90 176.37 172.78 175.82 0.0M
2022-03-28 168.29 170.66 167.15 170.66 0.0M
2022-03-25 169.67 169.67 166.24 167.75 0.0M
2022-03-24 168.28 169.63 166.54 169.58 0.0M
2022-03-23 167.73 170.52 167.38 167.50 0.0M
2022-03-22 166.05 171.33 166.05 170.35 0.0M
2022-03-21 166.86 166.86 163.11 165.29 0.0M
2022-03-18 161.13 168.20 161.13 168.13 0.0M
2022-03-17 158.37 162.35 157.33 162.27 0.0M
2022-03-16 152.95 160.21 152.79 159.88 0.0M
2022-03-15 143.40 147.54 143.40 147.35 0.0M
2022-03-14 145.41 147.35 142.29 142.93 0.0M
2022-03-11 154.00 154.00 147.39 147.39 0.0M
2022-03-10 153.88 153.88 151.08 153.02 0.1M
2022-03-09 153.90 156.77 153.75 156.51 0.0M
2022-03-08 148.50 154.19 147.04 149.13 0.0M
2022-03-07 157.33 157.33 149.46 149.46 0.1M
2022-03-04 160.20 161.74 156.27 156.95 0.0M
2022-03-03 168.71 168.71 160.86 161.48 0.0M
2022-03-02 167.57 168.02 164.17 167.46 0.0M
2022-03-01 169.25 171.62 166.32 167.29 0.0M
2022-02-28 167.70 171.63 167.37 170.15 0.1M
2022-02-25 167.81 169.62 164.78 169.62 0.0M
2022-02-24 152.66 167.00 152.40 166.86 0.0M
2022-02-23 166.44 167.05 160.51 160.58 0.1M
2022-02-22 165.50 168.62 162.97 164.26 0.1M
2022-02-18 171.73 172.73 167.74 168.21 0.0M
2022-02-17 177.73 178.76 172.53 172.66 0.0M
2022-02-16 179.74 179.79 177.08 179.20 0.0M
2022-02-15 179.37 182.23 179.37 182.02 0.0M
2022-02-14 175.46 178.93 175.34 176.54 0.0M
2022-02-11 183.86 185.00 176.41 177.32 0.0M
2022-02-10 184.24 188.54 182.90 183.30 0.1M
2022-02-09 184.42 187.37 183.53 187.33 0.0M
2022-02-08 178.59 181.86 178.10 181.69 0.0M
2022-02-07 181.97 183.55 179.00 179.17 0.0M
2022-02-04 178.67 183.89 178.00 182.23 0.0M
2022-02-03 179.46 180.15 174.97 175.32 0.0M
2022-02-02 195.24 195.24 187.66 188.27 0.0M
2022-02-01 192.25 194.00 188.98 193.70 0.1M
2022-01-31 181.71 190.40 181.71 190.30 0.0M
2022-01-28 174.34 180.00 172.16 179.83 0.0M
2022-01-27 178.83 180.10 174.07 174.34 0.0M
2022-01-26 182.51 183.20 174.17 175.12 0.1M
2022-01-25 179.40 181.70 176.57 178.19 0.0M
2022-01-24 176.92 183.52 170.69 183.09 0.1M
2022-01-21 188.92 189.93 181.79 182.10 0.1M
2022-01-20 197.44 200.62 193.15 193.55 0.0M
2022-01-19 195.36 198.04 193.93 194.22 0.1M
2022-01-18 196.51 198.30 194.89 195.08 0.1M
2022-01-14 198.51 201.38 197.29 200.45 0.0M
2022-01-13 207.56 207.56 200.06 200.36 0.1M
2022-01-12 210.17 210.17 206.51 207.49 0.0M
2022-01-11 201.80 208.22 201.80 207.64 0.1M
2022-01-10 199.80 202.44 195.24 202.30 0.1M
2022-01-07 204.31 206.48 201.33 202.26 0.0M
2022-01-06 201.73 206.66 200.15 204.03 0.2M
2022-01-05 208.88 210.93 202.74 202.74 0.1M
2022-01-04 216.49 216.49 208.72 211.52 0.1M
2022-01-03 216.12 217.06 213.03 216.60 0.0M