Invesco S

PSCT
🏛️ 미국 →
52.09
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
2021-12-31 155.29 155.29 154.63 154.63 0.0M
2021-12-30 156.44 156.46 154.77 155.06 0.0M
2021-12-29 155.24 155.94 155.00 155.94 0.0M
2021-12-28 156.41 156.50 154.23 154.58 0.0M
2021-12-27 153.11 156.08 153.11 156.00 0.1M
2021-12-23 151.95 153.05 151.95 152.73 0.0M
2021-12-22 149.46 151.40 149.37 151.40 0.0M
2021-12-21 146.41 149.76 146.41 149.76 0.0M
2021-12-20 144.33 145.42 143.81 145.42 0.0M
2021-12-17 144.49 148.24 144.49 146.77 0.0M
2021-12-16 146.01 146.15 144.61 145.28 0.0M
2021-12-15 146.50 150.16 145.00 149.95 0.0M
2021-12-14 146.03 147.75 145.62 146.24 0.0M
2021-12-13 149.84 149.84 147.23 148.32 0.0M
2021-12-10 152.22 152.22 149.36 150.04 0.0M
2021-12-09 152.06 152.17 150.42 150.55 0.0M
2021-12-08 152.55 153.44 152.52 153.33 0.0M
2021-12-07 149.54 152.93 149.54 151.97 0.0M
2021-12-06 145.89 147.87 144.29 147.32 0.0M
2021-12-03 146.06 146.06 144.00 145.36 0.0M
2021-12-02 145.30 147.35 145.30 146.86 0.0M
2021-12-01 148.90 150.36 145.20 145.20 0.0M
2021-11-30 147.14 147.83 144.50 145.94 0.0M
2021-11-29 148.87 148.87 147.90 148.38 0.0M
2021-11-26 148.15 148.45 145.19 146.85 0.0M
2021-11-24 151.16 151.62 151.07 151.59 0.0M
2021-11-23 151.48 151.48 149.51 151.09 0.0M
2021-11-22 152.75 154.51 151.63 151.66 0.0M
2021-11-19 151.65 152.26 150.91 150.91 0.0M
2021-11-18 153.51 153.51 150.35 151.91 0.0M
2021-11-17 154.00 154.00 151.89 152.91 0.0M
2021-11-16 152.09 154.19 152.09 154.19 0.0M
2021-11-15 153.35 153.55 151.88 152.46 0.0M
2021-11-12 151.90 152.57 151.90 152.12 0.0M
2021-11-11 151.63 152.02 151.08 151.74 0.0M
2021-11-10 152.65 152.95 150.50 150.99 0.0M
2021-11-09 153.82 154.56 152.99 153.10 0.0M
2021-11-08 155.77 156.40 154.94 154.94 0.0M
2021-11-05 153.79 156.02 153.79 155.03 0.0M
2021-11-04 153.12 153.79 152.44 152.56 0.0M
2021-11-03 148.74 151.39 148.74 151.09 0.0M
2021-11-02 148.92 149.50 148.65 148.99 0.0M
2021-11-01 144.00 147.04 144.00 146.66 0.0M
2021-10-29 142.66 143.57 142.16 143.45 0.0M
2021-10-28 140.68 143.75 140.68 143.75 0.0M
2021-10-27 140.97 141.30 139.98 139.98 0.0M
2021-10-26 143.14 143.14 141.50 141.51 0.0M
2021-10-25 142.11 143.15 142.11 142.32 0.0M
2021-10-22 142.23 143.20 141.49 141.68 0.0M
2021-10-21 141.65 142.25 141.18 142.23 0.0M
2021-10-20 141.67 142.20 141.48 141.59 0.0M
2021-10-19 140.61 142.11 140.61 141.68 0.2M
2021-10-18 140.14 141.10 140.14 140.60 0.0M
2021-10-15 142.74 142.86 142.11 142.11 0.0M
2021-10-14 140.03 141.52 140.03 141.52 0.0M
2021-10-13 137.74 139.00 137.74 138.34 0.0M
2021-10-12 138.99 138.99 137.81 138.00 0.0M
2021-10-11 139.23 140.03 139.02 139.02 0.0M
2021-10-08 141.12 141.12 139.65 139.65 0.0M
2021-10-07 141.20 141.49 140.67 140.67 0.0M
2021-10-06 137.33 138.27 137.33 138.16 0.0M
2021-10-05 138.91 140.29 138.91 139.89 0.0M
2021-10-04 141.20 141.20 138.64 138.66 0.0M
2021-10-01 140.23 142.56 139.16 141.84 0.0M
2021-09-30 141.19 142.24 139.63 139.63 0.0M
2021-09-29 142.21 142.21 140.67 140.67 0.0M
2021-09-28 144.04 144.04 142.02 142.02 0.0M
2021-09-27 143.85 146.11 143.82 145.66 0.0M
2021-09-24 145.62 145.66 145.04 145.19 0.0M
2021-09-23 143.50 145.60 143.45 145.28 0.0M
2021-09-22 140.98 143.36 140.98 143.30 0.0M
2021-09-21 140.75 140.75 139.60 140.21 0.0M
2021-09-20 140.28 140.67 138.28 139.55 0.0M
2021-09-17 143.75 144.11 142.80 142.93 0.0M
2021-09-16 144.84 145.50 144.13 145.47 0.0M
2021-09-15 144.29 145.17 143.58 145.17 0.0M
2021-09-14 145.04 145.41 143.53 143.93 0.0M
2021-09-13 144.81 145.23 143.26 145.23 0.0M
2021-09-10 145.71 145.71 144.08 144.08 0.0M
2021-09-09 145.53 146.07 145.29 145.29 0.0M
2021-09-08 146.05 146.05 145.02 145.23 0.0M
2021-09-07 148.63 148.63 147.60 147.65 0.0M
2021-09-03 149.12 149.12 148.55 148.86 0.0M
2021-09-02 148.68 149.05 148.25 148.99 0.0M
2021-09-01 147.51 148.43 147.00 148.43 0.0M
2021-08-31 147.92 147.95 146.13 147.33 0.0M
2021-08-30 148.46 148.46 147.19 147.93 0.0M
2021-08-27 143.45 148.26 143.45 147.70 0.0M
2021-08-26 144.00 144.00 143.50 143.50 0.0M
2021-08-25 142.62 144.47 142.62 144.18 0.0M
2021-08-24 142.14 142.65 142.00 142.28 0.0M
2021-08-23 141.08 141.97 140.60 141.89 0.0M
2021-08-20 137.80 139.61 137.80 139.61 0.0M
2021-08-19 136.70 137.49 136.70 137.40 0.0M
2021-08-18 137.45 139.44 137.45 138.12 0.0M
2021-08-17 139.51 139.51 137.45 137.89 0.0M
2021-08-16 140.66 140.94 140.08 140.59 0.0M
2021-08-13 142.07 142.07 141.30 141.30 0.0M
2021-08-12 143.21 143.21 141.99 142.07 0.0M
2021-08-11 144.06 144.06 142.08 143.10 0.0M
2021-08-10 143.77 144.24 143.55 143.67 0.0M
2021-08-09 143.70 143.70 143.38 143.39 0.0M
2021-08-06 142.06 143.67 142.06 143.67 0.0M
2021-08-05 140.98 141.60 140.98 141.54 0.0M
2021-08-04 140.19 141.22 140.19 140.57 0.0M
2021-08-03 139.09 141.15 139.09 141.09 0.0M
2021-08-02 142.02 142.83 140.26 140.26 0.0M
2021-07-30 138.26 140.40 138.26 140.30 0.0M
2021-07-29 139.01 139.66 139.00 139.10 0.0M
2021-07-28 135.03 137.75 134.75 137.66 0.0M
2021-07-27 135.47 135.47 131.90 133.74 0.0M
2021-07-26 136.26 137.61 136.20 136.79 0.0M
2021-07-23 135.02 135.84 133.92 135.84 0.0M
2021-07-22 136.60 136.60 134.42 134.70 0.0M
2021-07-21 134.47 136.92 134.47 136.90 0.0M
2021-07-20 130.55 134.93 130.55 133.72 0.0M
2021-07-19 129.02 131.36 128.81 130.25 0.0M
2021-07-16 135.09 135.09 131.47 131.47 0.0M
2021-07-15 135.41 135.65 132.79 134.02 0.0M
2021-07-14 138.61 138.63 136.12 136.12 0.0M
2021-07-13 138.39 138.39 137.68 137.70 0.0M
2021-07-12 139.19 139.19 138.25 139.06 0.0M
2021-07-09 137.69 139.60 137.69 139.49 0.0M
2021-07-08 136.08 138.55 135.10 137.49 0.0M
2021-07-07 140.90 141.46 138.33 139.46 0.0M
2021-07-06 141.90 141.90 139.83 140.63 0.0M
2021-07-02 142.63 142.63 141.88 141.88 0.0M
2021-07-01 143.68 143.68 142.70 142.94 0.0M
2021-06-30 143.00 143.96 143.00 143.58 0.0M
2021-06-29 144.43 144.90 144.05 144.16 0.0M
2021-06-28 143.15 144.09 142.90 143.96 0.0M
2021-06-25 142.22 143.40 142.22 142.30 0.0M
2021-06-24 140.46 142.45 140.46 142.28 0.0M
2021-06-23 139.12 140.25 139.12 139.54 0.0M
2021-06-22 136.40 138.21 136.40 138.21 0.0M
2021-06-21 137.36 138.05 137.36 137.38 0.0M
2021-06-18 137.75 137.75 136.00 136.87 0.0M
2021-06-17 140.19 140.34 138.63 139.77 0.0M
2021-06-16 139.22 140.42 139.15 139.98 0.0M
2021-06-15 140.33 140.69 139.54 139.65 0.0M
2021-06-14 140.60 140.90 140.10 140.36 0.0M
2021-06-11 138.30 139.33 138.30 139.33 0.0M
2021-06-10 137.85 137.85 136.96 137.67 0.0M
2021-06-09 138.54 138.54 137.29 137.37 0.0M
2021-06-08 137.97 138.75 137.44 138.71 0.0M
2021-06-07 137.31 137.71 136.82 137.46 0.0M
2021-06-04 135.96 137.11 135.96 137.03 0.0M
2021-06-03 135.58 135.58 134.23 134.85 0.0M
2021-06-02 136.16 136.70 136.06 136.07 0.0M
2021-06-01 137.05 137.05 135.96 136.54 0.0M
2021-05-28 137.00 137.00 136.08 136.16 0.0M
2021-05-27 135.03 136.97 134.46 136.39 0.0M
2021-05-26 133.34 134.87 133.34 134.87 0.0M
2021-05-25 134.00 134.35 132.58 132.73 0.0M
2021-05-24 132.61 133.82 132.61 133.82 0.0M
2021-05-21 133.09 133.09 131.78 131.78 0.0M
2021-05-20 130.25 131.68 130.25 131.68 0.0M
2021-05-19 126.04 129.68 126.04 129.27 0.0M
2021-05-18 129.87 130.92 128.92 128.92 0.0M
2021-05-17 129.21 129.21 128.30 129.08 0.0M
2021-05-14 128.63 130.31 128.47 130.13 0.0M
2021-05-13 127.01 128.22 125.12 127.63 0.0M
2021-05-12 128.10 128.10 125.00 125.09 0.0M
2021-05-11 126.14 129.55 125.07 129.31 0.0M
2021-05-10 133.46 133.46 129.69 129.71 0.0M
2021-05-07 132.81 134.51 132.81 134.12 0.0M
2021-05-06 132.02 132.12 129.50 132.12 0.0M
2021-05-05 133.97 133.97 131.74 132.28 0.0M
2021-05-04 135.00 135.37 132.17 132.46 0.0M
2021-05-03 138.07 138.07 136.45 136.62 0.0M
2021-04-30 138.12 138.97 136.77 136.77 0.0M
2021-04-29 142.77 142.77 138.06 139.45 0.0M
2021-04-28 141.51 141.73 141.16 141.40 0.0M
2021-04-27 143.87 143.87 141.75 142.08 0.0M
2021-04-26 141.75 143.40 141.75 142.84 0.0M
2021-04-23 138.40 141.92 138.40 141.88 0.0M
2021-04-22 139.56 140.17 137.36 138.26 0.0M
2021-04-21 134.62 139.25 134.62 139.25 0.0M
2021-04-20 137.41 137.41 134.38 135.42 0.0M
2021-04-19 140.00 140.07 137.19 138.43 0.0M
2021-04-16 141.59 141.73 140.22 141.58 0.0M
2021-04-15 140.30 141.41 140.08 141.41 0.0M
2021-04-14 141.19 141.99 140.24 140.24 0.0M
2021-04-13 139.66 140.39 138.97 140.13 0.0M
2021-04-12 139.92 139.92 139.02 139.65 0.0M
2021-04-09 140.55 140.55 139.29 139.68 0.0M
2021-04-08 139.05 140.44 139.05 140.44 0.0M
2021-04-07 140.50 140.50 138.85 138.88 0.0M
2021-04-06 143.18 143.18 141.32 141.80 0.0M
2021-04-05 142.38 143.53 141.70 143.14 0.0M
2021-04-01 138.33 140.59 138.33 140.59 0.0M
2021-03-31 134.56 137.51 134.56 137.31 0.0M
2021-03-30 132.06 133.82 131.58 133.64 0.0M
2021-03-29 136.02 136.86 131.67 132.49 0.0M
2021-03-26 133.52 136.72 133.14 136.72 0.0M
2021-03-25 129.18 132.71 127.78 131.91 0.0M
2021-03-24 134.88 135.83 130.75 130.75 0.0M
2021-03-23 138.83 138.99 132.50 133.39 0.0M
2021-03-22 139.96 139.96 138.24 139.17 0.0M
2021-03-19 138.23 139.88 137.01 138.72 0.0M
2021-03-18 141.53 142.72 137.79 138.13 0.0M
2021-03-17 141.01 143.69 139.86 143.65 0.0M
2021-03-16 143.39 143.92 141.66 142.14 0.0M
2021-03-15 141.76 142.64 140.49 142.64 0.0M
2021-03-12 140.52 141.60 140.18 141.48 0.0M
2021-03-11 139.15 141.64 139.15 141.60 0.0M
2021-03-10 137.64 138.21 136.87 137.63 0.0M
2021-03-09 134.44 137.35 134.22 136.07 0.0M
2021-03-08 133.17 134.69 130.91 131.54 0.0M
2021-03-05 132.94 133.17 127.27 133.17 0.0M
2021-03-04 136.00 137.11 129.76 131.50 0.0M
2021-03-03 139.51 140.12 137.18 137.18 0.0M
2021-03-02 144.12 144.12 139.19 139.19 0.1M
2021-03-01 142.46 143.89 141.17 143.89 0.0M
2021-02-26 138.24 140.48 135.41 138.95 0.0M
2021-02-25 143.07 143.07 137.14 138.24 0.0M
2021-02-24 138.62 143.24 138.60 143.24 0.0M
2021-02-23 139.16 139.16 135.01 138.61 0.0M
2021-02-22 143.84 144.48 142.03 142.41 0.0M
2021-02-19 144.03 146.88 142.56 145.62 0.0M
2021-02-18 143.48 143.50 141.51 143.31 0.0M
2021-02-17 144.92 145.57 142.90 144.76 0.0M
2021-02-16 148.16 148.66 146.16 146.39 0.0M
2021-02-12 145.75 146.98 145.36 146.95 0.0M
2021-02-11 145.55 147.25 144.26 146.08 0.0M
2021-02-10 148.47 148.47 143.65 143.74 0.0M
2021-02-09 144.22 147.69 143.25 147.21 0.0M
2021-02-08 141.34 144.34 141.34 144.34 0.0M
2021-02-05 138.54 139.54 137.87 139.48 0.0M
2021-02-04 134.89 137.25 134.89 137.22 0.0M
2021-02-03 135.17 135.17 133.18 134.15 0.0M
2021-02-02 134.43 134.66 132.04 134.44 0.0M
2021-02-01 128.32 131.99 128.08 131.78 0.0M
2021-01-29 130.13 131.32 127.67 127.72 0.0M
2021-01-28 132.22 132.22 130.06 130.74 0.0M
2021-01-27 132.18 133.49 129.46 131.28 0.0M
2021-01-26 136.54 136.54 134.20 134.52 0.0M
2021-01-25 137.31 139.51 135.39 136.17 0.0M
2021-01-22 134.00 136.92 134.00 136.87 0.0M
2021-01-21 137.14 137.14 134.82 135.30 0.0M
2021-01-20 137.96 138.24 135.75 136.25 0.0M
2021-01-19 135.63 136.56 135.17 136.56 0.0M
2021-01-15 135.66 135.66 133.00 133.23 0.0M
2021-01-14 133.73 137.34 133.73 136.68 0.0M
2021-01-13 133.65 133.80 132.73 132.89 0.0M
2021-01-12 133.15 133.93 132.78 133.81 0.0M
2021-01-11 130.65 132.56 129.86 132.54 0.0M
2021-01-08 133.50 134.53 131.19 132.59 0.0M
2021-01-07 129.56 132.92 129.38 132.92 0.0M
2021-01-06 124.77 129.11 124.45 127.84 0.0M
2021-01-05 122.00 124.62 122.00 124.08 0.0M
2021-01-04 123.95 123.95 120.14 121.75 0.0M