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
2023-12-29 36.34 36.41 35.91 36.07 0.1M
2023-12-28 36.39 36.43 36.30 36.38 0.1M
2023-12-27 36.26 36.34 36.16 36.30 0.1M
2023-12-26 36.17 36.29 36.14 36.21 0.0M
2023-12-22 36.17 36.23 35.97 36.12 0.1M
2023-12-21 36.06 36.20 35.85 36.20 0.1M
2023-12-20 36.08 36.42 35.65 35.65 0.1M
2023-12-19 35.96 36.24 35.96 36.20 0.1M
2023-12-18 35.41 35.95 35.41 35.81 0.1M
2023-12-15 35.32 35.58 35.25 35.43 0.1M
2023-12-14 35.50 35.57 34.97 35.30 0.1M
2023-12-13 35.14 35.49 34.88 35.40 0.4M
2023-12-12 34.83 35.11 34.71 35.11 0.7M
2023-12-11 34.69 34.97 34.61 34.92 1.1M
2023-12-08 34.38 34.87 34.32 34.85 0.0M
2023-12-07 34.27 34.65 34.27 34.58 0.1M
2023-12-06 34.52 34.52 34.07 34.07 0.2M
2023-12-05 34.02 34.32 34.00 34.31 0.1M
2023-12-04 34.38 34.43 34.04 34.26 0.1M
2023-12-01 34.17 34.65 34.14 34.60 0.1M
2023-11-30 34.39 34.45 33.99 34.32 0.2M
2023-11-29 34.60 34.73 34.28 34.28 0.1M
2023-11-28 34.28 34.52 34.21 34.50 0.1M
2023-11-27 34.20 34.53 34.19 34.39 0.1M
2023-11-24 34.15 34.24 34.12 34.18 0.0M
2023-11-22 34.02 34.37 34.02 34.25 0.1M
2023-11-21 33.82 33.92 33.69 33.84 0.1M
2023-11-20 33.63 34.15 33.63 34.10 0.1M
2023-11-17 33.58 33.68 33.49 33.65 0.0M
2023-11-16 33.41 33.66 33.28 33.66 0.0M
2023-11-15 33.67 33.88 33.48 33.68 0.1M
2023-11-14 33.21 33.57 33.21 33.48 0.1M
2023-11-13 32.49 32.79 32.41 32.71 0.1M
2023-11-10 32.10 32.69 32.09 32.69 0.1M
2023-11-09 32.40 32.54 32.05 32.09 0.1M
2023-11-08 32.33 32.39 32.12 32.32 0.0M
2023-11-07 31.89 32.38 31.83 32.27 0.1M
2023-11-06 31.92 32.00 31.60 31.80 0.1M
2023-11-03 31.35 31.95 31.35 31.87 0.1M
2023-11-02 31.05 31.18 30.96 31.18 0.1M
2023-11-01 30.00 30.38 29.92 30.33 0.0M
2023-10-31 29.86 29.97 29.57 29.91 0.0M
2023-10-30 29.51 29.90 29.48 29.81 0.1M
2023-10-27 29.40 29.45 29.08 29.18 0.0M
2023-10-26 29.52 29.53 28.84 29.04 0.0M
2023-10-25 30.26 30.26 29.52 29.57 0.1M
2023-10-24 30.51 30.79 30.39 30.63 0.0M
2023-10-23 29.85 30.52 29.76 30.19 0.0M
2023-10-20 30.43 30.43 29.94 30.04 0.0M
2023-10-19 30.88 31.03 30.45 30.54 0.0M
2023-10-18 31.03 31.15 30.55 30.59 0.0M
2023-10-17 30.84 31.36 30.84 31.25 0.0M
2023-10-16 30.83 31.27 30.78 31.17 0.1M
2023-10-13 31.25 31.30 30.55 30.65 0.0M
2023-10-12 31.68 31.70 31.06 31.28 0.1M
2023-10-11 31.51 31.72 31.34 31.61 0.0M
2023-10-10 31.14 31.61 31.14 31.38 0.0M
2023-10-09 30.69 31.15 30.53 31.07 0.0M
2023-10-06 30.05 31.07 30.05 30.96 0.0M
2023-10-05 30.43 30.43 29.94 30.34 0.0M
2023-10-04 30.16 30.51 30.11 30.42 0.0M
2023-10-03 30.58 30.72 29.97 30.10 0.1M
2023-10-02 30.65 31.02 30.61 30.87 0.1M
2023-09-29 30.91 31.05 30.56 30.68 0.0M
2023-09-28 30.08 30.65 30.05 30.54 0.0M
2023-09-27 30.27 30.39 29.98 30.25 0.0M
2023-09-26 30.38 30.52 30.08 30.16 0.0M
2023-09-25 30.32 30.65 30.32 30.64 0.0M
2023-09-22 30.77 30.87 30.47 30.48 0.0M
2023-09-21 30.81 30.83 30.49 30.50 0.0M
2023-09-20 31.84 31.92 31.24 31.24 0.0M
2023-09-19 31.72 31.79 31.43 31.79 0.0M
2023-09-18 31.85 32.08 31.84 31.88 0.1M
2023-09-15 32.36 32.46 31.96 32.06 0.0M
2023-09-14 32.59 32.66 32.25 32.58 0.0M
2023-09-13 32.37 32.49 32.29 32.38 0.0M
2023-09-12 32.56 32.82 32.39 32.39 0.0M
2023-09-11 32.58 32.85 32.54 32.79 0.0M
2023-09-08 32.35 32.53 32.34 32.42 0.1M
2023-09-07 32.08 32.43 32.07 32.36 0.0M
2023-09-06 32.50 32.77 32.31 32.48 0.0M
2023-09-05 32.40 32.72 32.40 32.61 0.0M
2023-09-01 32.65 32.75 32.44 32.57 0.0M
2023-08-31 32.26 32.55 32.26 32.40 0.1M
2023-08-30 31.74 32.09 31.74 32.07 0.1M
2023-08-29 31.11 31.88 31.11 31.88 0.0M
2023-08-28 31.14 31.24 31.00 31.22 0.0M
2023-08-25 30.71 30.99 30.36 30.91 0.0M
2023-08-24 31.59 31.60 30.67 30.68 0.1M
2023-08-23 30.97 31.51 30.97 31.39 0.0M
2023-08-22 30.95 31.00 30.77 30.85 0.0M
2023-08-21 30.58 30.83 30.41 30.80 0.0M
2023-08-18 30.09 30.59 30.08 30.50 0.1M
2023-08-17 31.21 31.21 30.65 30.65 0.1M
2023-08-16 31.26 31.45 31.04 31.04 0.0M
2023-08-15 31.84 31.87 31.39 31.46 0.1M
2023-08-14 31.61 32.05 31.52 32.04 0.0M
2023-08-11 31.76 31.92 31.65 31.76 0.0M
2023-08-10 32.22 32.51 31.95 32.15 0.0M
2023-08-09 32.39 32.39 31.80 31.85 0.1M
2023-08-08 32.38 32.40 32.06 32.37 0.0M
2023-08-07 32.56 32.75 32.31 32.75 0.1M
2023-08-04 32.75 32.83 32.29 32.29 0.1M
2023-08-03 32.18 32.41 32.10 32.20 0.1M
2023-08-02 32.92 32.92 32.21 32.45 0.1M
2023-08-01 33.41 33.46 33.26 33.38 0.1M
2023-07-31 33.49 33.75 33.49 33.70 0.1M
2023-07-28 32.80 33.39 32.80 33.34 0.1M
2023-07-27 33.27 33.29 32.30 32.41 0.1M
2023-07-26 32.52 32.69 32.34 32.66 0.1M
2023-07-25 32.68 32.75 32.56 32.57 0.0M
2023-07-24 32.60 32.68 32.28 32.57 0.1M
2023-07-21 32.82 32.95 32.50 32.57 0.0M
2023-07-20 33.10 33.30 32.54 32.60 0.1M
2023-07-19 33.61 33.80 33.41 33.50 0.1M
2023-07-18 33.10 33.46 32.90 33.43 0.1M
2023-07-17 32.92 33.22 32.84 33.14 0.1M
2023-07-14 166.04 166.47 164.24 164.53 0.0M
2023-07-13 163.60 166.26 163.60 165.83 0.0M
2023-07-12 161.44 162.07 160.45 162.07 0.0M
2023-07-11 157.13 159.60 156.79 159.45 0.0M
2023-07-10 155.28 156.30 155.04 156.30 0.0M
2023-07-07 154.96 157.01 154.96 155.76 0.0M
2023-07-06 155.64 155.65 153.70 154.73 0.0M
2023-07-05 156.61 158.11 156.50 157.85 0.0M
2023-07-03 156.39 157.29 156.39 157.03 0.0M
2023-06-30 155.73 157.14 155.73 156.35 0.0M
2023-06-29 155.40 155.66 153.99 154.44 0.0M
2023-06-28 154.74 156.86 154.73 155.95 0.0M
2023-06-27 153.99 155.69 153.91 155.18 0.0M
2023-06-26 154.13 155.60 152.75 152.75 0.0M
2023-06-23 153.59 154.60 153.45 154.51 0.0M
2023-06-22 153.03 155.56 153.03 155.56 0.0M
2023-06-21 155.28 155.70 152.87 153.82 0.0M
2023-06-20 155.13 157.07 154.52 155.70 0.0M
2023-06-16 159.06 159.06 156.53 156.53 0.0M
2023-06-15 154.28 158.17 154.28 157.69 0.0M
2023-06-14 154.66 155.67 153.28 155.10 0.0M
2023-06-13 155.67 155.73 153.94 154.66 0.0M
2023-06-12 152.31 153.96 152.00 153.82 0.0M
2023-06-09 151.64 153.02 151.25 151.51 0.0M
2023-06-08 149.09 151.24 149.09 150.76 0.0M
2023-06-07 153.48 154.11 149.09 149.09 0.0M
2023-06-06 151.57 153.51 151.57 153.16 0.0M
2023-06-05 150.25 152.39 150.25 151.86 0.0M
2023-06-02 150.61 151.53 149.92 151.11 0.0M
2023-06-01 146.56 149.90 146.56 149.23 0.0M
2023-05-31 146.37 147.33 145.65 147.14 0.0M
2023-05-30 149.22 149.25 146.42 146.96 0.0M
2023-05-26 144.71 147.58 144.71 147.27 0.0M
2023-05-25 145.40 145.40 143.47 143.97 0.0M
2023-05-24 142.94 144.11 142.61 143.76 0.0M
2023-05-23 145.54 146.52 144.00 144.00 0.0M
2023-05-22 145.57 147.52 145.57 146.75 0.0M
2023-05-19 146.62 146.62 145.01 145.43 0.0M
2023-05-18 144.83 146.79 144.83 146.65 0.1M
2023-05-17 142.44 144.85 142.44 144.66 0.0M
2023-05-16 141.62 142.69 141.62 142.23 0.0M
2023-05-15 141.35 142.72 141.12 142.72 0.0M
2023-05-12 142.85 142.85 140.35 141.01 0.0M
2023-05-11 142.41 143.30 142.41 142.94 0.0M
2023-05-10 142.32 142.88 141.85 142.47 0.0M
2023-05-09 140.86 141.62 140.86 141.09 0.0M
2023-05-08 140.73 142.37 140.73 142.35 0.0M
2023-05-05 138.83 140.71 138.72 140.43 0.1M
2023-05-04 138.69 138.89 137.86 137.95 0.0M
2023-05-03 138.81 139.52 137.92 137.92 0.0M
2023-05-02 140.04 140.04 137.71 138.81 0.0M
2023-05-01 140.19 140.64 139.44 140.16 0.0M
2023-04-28 138.55 140.58 137.99 140.58 0.1M
2023-04-27 137.69 139.80 137.25 139.53 0.0M
2023-04-26 135.82 136.13 134.22 134.59 0.0M
2023-04-25 136.44 136.44 133.85 133.85 0.0M
2023-04-24 138.15 138.79 136.29 137.40 0.0M
2023-04-21 137.47 138.36 136.58 138.14 0.1M
2023-04-20 138.10 139.11 137.49 137.93 0.0M
2023-04-19 138.33 139.60 138.33 139.25 0.0M
2023-04-18 141.02 141.12 139.57 140.01 0.0M
2023-04-17 139.45 139.98 139.11 139.98 0.0M
2023-04-14 139.14 140.29 138.60 139.80 0.0M
2023-04-13 137.51 139.99 137.51 139.99 0.0M
2023-04-12 139.19 139.19 136.18 136.34 0.0M
2023-04-11 139.03 139.03 137.96 138.19 0.0M
2023-04-10 137.78 138.94 137.40 138.94 0.0M
2023-04-06 137.34 139.63 136.38 139.46 0.0M
2023-04-05 140.28 140.28 137.62 138.21 0.0M
2023-04-04 140.80 141.12 139.90 140.69 0.0M
2023-04-03 139.80 140.50 139.34 140.50 0.0M
2023-03-31 139.15 140.89 139.15 140.89 0.0M
2023-03-30 138.43 138.75 137.77 138.59 0.0M
2023-03-29 135.78 137.24 135.78 136.99 0.0M
2023-03-28 134.19 134.49 133.99 134.49 0.0M
2023-03-27 135.55 135.79 134.06 134.60 0.0M
2023-03-24 134.43 135.24 134.03 135.04 0.0M
2023-03-23 135.27 137.37 133.79 135.06 0.0M
2023-03-22 136.10 137.54 133.43 133.61 0.0M
2023-03-21 133.56 136.36 133.56 136.17 0.0M
2023-03-20 132.40 132.86 131.10 132.50 0.0M
2023-03-17 133.43 133.43 131.99 132.68 0.0M
2023-03-16 129.69 133.90 129.69 133.86 0.0M
2023-03-15 127.75 130.18 127.34 130.18 0.0M
2023-03-14 128.80 129.82 128.23 129.80 0.1M
2023-03-13 124.43 127.64 123.18 126.28 0.0M
2023-03-10 128.09 128.69 125.42 125.91 0.0M
2023-03-09 132.55 133.58 128.67 128.85 0.0M
2023-03-08 131.80 132.64 131.30 132.35 0.0M
2023-03-07 133.42 134.22 132.17 132.37 0.0M
2023-03-06 133.81 135.44 133.13 133.20 0.0M
2023-03-03 131.01 133.31 131.01 133.24 0.0M
2023-03-02 127.74 130.17 127.74 130.17 0.0M
2023-03-01 129.25 129.67 128.01 128.17 0.0M
2023-02-28 128.05 129.41 128.05 128.83 0.0M
2023-02-27 128.69 128.97 127.79 128.07 0.0M
2023-02-24 127.12 127.98 126.41 127.32 0.0M
2023-02-23 131.78 131.78 128.03 130.30 0.0M
2023-02-22 130.63 131.70 130.08 130.45 0.0M
2023-02-21 131.32 132.36 130.30 130.39 0.1M
2023-02-17 134.92 134.93 132.41 133.58 0.0M
2023-02-16 136.50 138.07 135.82 135.82 0.0M
2023-02-15 136.50 139.20 136.50 139.20 0.1M
2023-02-14 135.48 137.67 134.83 137.18 0.0M
2023-02-13 135.23 136.70 135.14 136.36 0.0M
2023-02-10 135.50 135.93 133.47 134.24 0.0M
2023-02-09 142.17 142.17 136.95 137.33 0.0M
2023-02-08 141.97 141.97 138.74 139.33 0.0M
2023-02-07 139.39 142.25 138.47 142.16 0.0M
2023-02-06 139.12 140.33 138.81 139.42 0.0M
2023-02-03 140.47 144.35 140.34 140.82 0.0M
2023-02-02 142.58 145.82 142.28 144.61 0.1M
2023-02-01 133.82 137.77 133.00 137.05 0.0M
2023-01-31 132.20 134.03 132.19 134.03 0.0M
2023-01-30 133.42 133.97 131.70 131.72 0.0M
2023-01-27 133.42 136.06 133.42 135.33 0.0M
2023-01-26 132.63 133.47 131.16 133.42 0.0M
2023-01-25 128.09 130.63 126.95 130.49 0.0M
2023-01-24 130.42 130.87 130.02 130.14 0.0M
2023-01-23 129.22 131.08 128.94 130.99 0.0M
2023-01-20 125.07 128.44 125.07 128.44 0.0M
2023-01-19 122.99 124.55 122.86 123.82 0.0M
2023-01-18 126.49 126.93 123.83 123.88 0.0M
2023-01-17 126.02 126.06 124.75 125.51 0.0M
2023-01-13 123.35 126.17 123.35 126.17 0.0M
2023-01-12 123.44 124.69 121.81 124.46 0.0M
2023-01-11 121.68 122.61 121.23 122.59 0.0M
2023-01-10 118.08 120.57 118.08 120.55 0.0M
2023-01-09 119.00 120.63 118.78 118.85 0.0M
2023-01-06 116.01 117.86 114.05 117.37 0.0M
2023-01-05 115.57 116.09 114.68 115.30 0.0M
2023-01-04 115.98 117.29 114.60 117.05 0.0M
2023-01-03 114.37 115.73 112.87 114.12 0.0M