Invesco S

PSCM
🏛️ 미국 →
76.61
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
2024-12-31 73.99 74.34 73.64 73.71 0.0M
2024-12-30 73.29 73.91 73.22 73.50 0.0M
2024-12-27 73.30 73.95 73.30 73.95 0.0M
2024-12-26 74.32 74.80 74.32 74.80 0.0M
2024-12-24 74.40 74.64 74.23 74.64 0.0M
2024-12-23 74.44 74.44 73.84 74.18 0.0M
2024-12-20 74.39 74.39 73.99 73.99 0.0M
2024-12-19 74.57 74.57 74.23 74.23 0.0M
2024-12-18 78.18 78.20 74.73 74.73 0.0M
2024-12-17 78.98 78.98 77.74 77.88 0.0M
2024-12-16 79.69 79.74 79.44 79.44 0.0M
2024-12-13 79.91 79.93 79.82 79.93 0.0M
2024-12-12 81.34 81.34 80.71 80.78 0.0M
2024-12-11 81.56 81.56 81.56 81.56 0.0M
2024-12-10 82.26 82.26 81.20 81.62 0.0M
2024-12-09 83.44 83.44 82.22 82.22 0.0M
2024-12-06 82.30 82.58 82.17 82.52 0.0M
2024-12-05 83.33 83.36 83.24 83.24 0.0M
2024-12-04 84.65 84.65 84.13 84.46 0.0M
2024-12-03 84.81 84.81 84.81 84.81 0.0M
2024-12-02 84.59 85.40 84.59 85.34 0.0M
2024-11-29 85.16 85.28 84.97 84.97 0.0M
2024-11-27 84.67 84.67 84.67 84.67 0.0M
2024-11-26 85.06 85.06 84.94 85.00 0.0M
2024-11-25 86.45 86.48 85.96 85.96 0.0M
2024-11-22 84.82 84.82 84.61 84.61 0.0M
2024-11-21 83.09 83.43 83.09 83.24 0.0M
2024-11-20 82.24 82.24 82.23 82.23 0.0M
2024-11-19 81.96 81.96 81.96 81.96 0.0M
2024-11-18 81.81 81.81 81.50 81.50 0.0M
2024-11-15 81.73 81.73 81.29 81.29 0.0M
2024-11-14 81.44 81.44 81.44 81.44 0.0M
2024-11-13 83.25 83.25 82.08 82.08 0.0M
2024-11-12 84.23 84.23 82.78 82.78 0.0M
2024-11-11 84.43 84.64 84.43 84.60 0.0M
2024-11-08 83.16 83.67 83.16 83.67 0.0M
2024-11-07 83.42 83.70 83.27 83.39 0.0M
2024-11-06 83.91 85.04 83.91 84.90 0.0M
2024-11-05 77.41 78.56 77.41 78.56 0.0M
2024-11-04 76.55 76.75 76.49 76.75 0.0M
2024-11-01 75.74 76.22 75.74 76.22 0.0M
2024-10-31 77.16 77.16 75.54 75.60 0.0M
2024-10-30 78.26 78.26 77.03 77.03 0.0M
2024-10-29 77.74 77.97 77.38 77.38 0.0M
2024-10-28 78.39 78.95 78.39 78.95 0.0M
2024-10-25 77.36 77.83 77.09 77.09 0.0M
2024-10-24 76.88 76.91 76.65 76.91 0.0M
2024-10-23 76.93 77.09 76.31 76.69 0.0M
2024-10-22 77.79 77.80 77.30 77.30 0.0M
2024-10-21 77.93 77.97 77.93 77.97 0.0M
2024-10-18 79.31 79.31 79.31 79.31 0.0M
2024-10-17 79.66 79.79 79.66 79.70 0.0M
2024-10-16 79.06 79.77 79.06 79.77 0.0M
2024-10-15 78.73 79.00 78.59 78.59 0.0M
2024-10-14 79.00 79.00 79.00 79.00 0.0M
2024-10-11 79.16 79.20 79.13 79.13 0.0M
2024-10-10 77.76 78.19 77.76 78.16 0.0M
2024-10-09 77.96 78.18 77.96 78.18 0.0M
2024-10-08 77.86 77.86 77.86 77.86 0.0M
2024-10-07 78.66 78.66 78.66 78.66 0.0M
2024-10-04 78.88 78.88 78.88 78.88 0.0M
2024-10-03 78.35 78.35 77.20 77.20 0.0M
2024-10-02 79.25 79.25 78.51 78.51 0.0M
2024-10-01 79.29 79.29 79.29 79.29 0.0M
2024-09-30 80.26 80.36 79.68 80.36 0.0M
2024-09-27 80.23 80.37 80.23 80.37 0.0M
2024-09-26 79.79 80.24 79.62 79.66 0.0M
2024-09-25 78.54 78.54 78.47 78.47 0.0M
2024-09-24 78.91 78.91 78.91 78.91 0.0M
2024-09-23 77.78 77.78 77.63 77.70 0.0M
2024-09-20 77.60 77.60 77.60 77.60 0.0M
2024-09-19 78.44 78.70 78.44 78.67 0.0M
2024-09-18 75.74 76.66 75.74 76.11 0.0M
2024-09-17 75.78 76.38 75.78 75.97 0.0M
2024-09-16 74.90 75.26 74.90 75.26 0.0M
2024-09-13 75.21 75.21 75.05 75.05 0.0M
2024-09-12 73.49 73.55 73.36 73.52 0.0M
2024-09-11 70.47 72.37 70.44 72.37 0.0M
2024-09-10 72.14 72.14 72.14 72.14 0.0M
2024-09-09 72.56 72.56 72.56 72.56 0.0M
2024-09-06 72.20 72.60 72.20 72.60 0.0M
2024-09-05 74.06 74.06 74.06 74.06 0.0M
2024-09-04 75.02 75.02 74.76 74.76 0.0M
2024-09-03 75.40 75.43 75.12 75.12 0.0M
2024-08-30 78.54 78.74 78.49 78.74 0.0M
2024-08-29 77.97 78.16 77.97 78.16 0.0M
2024-08-28 77.48 77.86 77.48 77.52 0.0M
2024-08-27 77.54 77.95 77.54 77.90 0.0M
2024-08-26 78.83 78.83 77.89 77.89 0.0M
2024-08-23 78.32 78.32 78.32 78.32 0.0M
2024-08-22 76.16 76.16 76.16 76.16 0.0M
2024-08-21 76.77 76.94 76.77 76.94 0.0M
2024-08-20 76.74 76.74 75.64 75.64 0.0M
2024-08-19 76.50 76.50 76.50 76.50 0.0M
2024-08-16 76.11 76.11 76.11 76.11 0.0M
2024-08-15 75.74 75.76 75.74 75.76 0.0M
2024-08-14 74.49 74.49 74.49 74.49 0.0M
2024-08-13 74.85 75.24 74.85 75.24 0.0M
2024-08-12 74.38 74.39 74.38 74.39 0.0M
2024-08-09 75.11 75.11 75.05 75.05 0.0M
2024-08-08 75.15 75.80 75.15 75.47 0.0M
2024-08-07 73.50 73.50 73.50 73.50 0.0M
2024-08-06 75.11 75.11 75.11 75.11 0.0M
2024-08-05 74.90 74.90 74.16 74.38 0.0M
2024-08-02 78.00 78.00 76.86 77.57 0.0M
2024-08-01 80.95 80.95 80.95 80.95 0.0M
2024-07-31 83.08 83.31 82.94 83.31 0.0M
2024-07-30 81.89 81.96 81.89 81.92 0.0M
2024-07-29 82.95 82.95 81.70 82.18 0.0M
2024-07-26 82.35 82.56 81.94 82.56 0.0M
2024-07-25 82.20 82.20 81.36 81.36 0.0M
2024-07-24 81.44 81.44 79.97 79.97 0.0M
2024-07-23 80.70 81.91 80.70 81.67 0.0M
2024-07-22 79.70 80.37 79.70 80.34 0.0M
2024-07-19 79.29 79.29 79.29 79.29 0.0M
2024-07-18 81.21 81.79 80.35 80.35 0.0M
2024-07-17 81.43 81.53 81.26 81.26 0.0M
2024-07-16 81.80 82.21 81.80 82.21 0.0M
2024-07-15 80.26 80.26 79.46 79.46 0.0M
2024-07-12 78.16 78.22 78.16 78.22 0.0M
2024-07-11 77.25 77.25 77.24 77.24 0.0M
2024-07-10 75.36 75.40 75.36 75.40 0.0M
2024-07-09 74.82 74.86 74.82 74.86 0.0M
2024-07-08 75.83 75.83 75.63 75.70 0.0M
2024-07-05 75.73 75.73 74.81 74.96 0.0M
2024-07-03 76.26 76.26 76.16 76.16 0.0M
2024-07-02 75.08 75.53 75.08 75.53 0.0M
2024-07-01 75.10 75.22 75.10 75.22 0.0M
2024-06-28 74.68 74.74 74.68 74.74 0.0M
2024-06-27 74.27 74.40 74.21 74.40 0.0M
2024-06-26 73.48 74.11 73.48 74.11 0.0M
2024-06-25 73.65 73.80 73.36 73.80 0.0M
2024-06-24 75.04 75.04 74.35 74.42 0.0M
2024-06-21 74.19 74.19 74.19 74.19 0.0M
2024-06-20 75.32 75.32 74.80 74.80 0.0M
2024-06-18 75.59 75.59 75.29 75.29 0.0M
2024-06-17 75.55 75.55 75.55 75.55 0.0M
2024-06-14 75.82 75.82 74.30 74.60 0.0M
2024-06-13 76.54 76.70 76.49 76.70 0.0M
2024-06-12 77.90 77.90 77.27 77.27 0.0M
2024-06-11 76.51 76.68 76.51 76.68 0.0M
2024-06-10 77.00 77.12 76.98 76.98 0.0M
2024-06-07 77.52 77.52 77.41 77.47 0.0M
2024-06-06 78.69 78.90 78.69 78.88 0.0M
2024-06-05 78.01 79.15 78.01 79.15 0.0M
2024-06-04 78.10 78.15 77.75 77.75 0.0M
2024-06-03 80.83 80.83 80.29 80.29 0.0M
2024-05-31 80.24 80.24 80.24 80.24 0.0M
2024-05-30 78.55 79.21 78.55 79.21 0.0M
2024-05-29 78.40 78.43 78.07 78.14 0.0M
2024-05-28 79.20 79.20 79.20 79.20 0.0M
2024-05-24 78.72 79.19 78.72 79.19 0.0M
2024-05-23 78.31 78.31 78.31 78.31 0.0M
2024-05-22 79.25 79.25 79.25 79.25 0.0M
2024-05-21 80.26 80.26 80.26 80.26 0.0M
2024-05-20 79.97 79.97 79.97 79.97 0.0M
2024-05-17 79.64 79.75 79.63 79.66 0.0M
2024-05-16 79.31 79.67 79.31 79.67 0.0M
2024-05-15 79.46 79.46 79.46 79.46 0.0M
2024-05-14 78.55 78.55 78.55 78.55 0.0M
2024-05-13 78.85 78.85 78.19 78.19 0.0M
2024-05-10 78.33 78.39 78.02 78.39 0.0M
2024-05-09 78.12 78.77 78.12 78.70 0.0M
2024-05-08 77.31 78.06 77.31 78.00 0.0M
2024-05-07 78.23 78.24 77.97 77.97 0.0M
2024-05-06 77.80 78.05 77.41 77.41 0.0M
2024-05-03 77.25 77.27 77.25 77.27 0.0M
2024-05-02 77.08 77.08 76.97 76.97 0.0M
2024-05-01 75.94 77.22 75.74 75.74 0.0M
2024-04-30 76.17 76.17 75.70 75.70 0.0M
2024-04-29 75.21 75.78 75.21 75.63 0.0M
2024-04-26 74.91 75.34 74.91 75.06 0.0M
2024-04-25 73.16 74.05 73.16 73.96 0.0M
2024-04-24 73.83 73.98 73.50 73.94 0.0M
2024-04-23 74.16 74.35 74.07 74.07 0.0M
2024-04-22 74.20 74.20 74.06 74.06 0.0M
2024-04-19 73.77 73.96 73.77 73.96 0.0M
2024-04-18 74.13 74.13 73.45 73.84 0.0M
2024-04-17 74.01 74.01 73.63 73.63 0.0M
2024-04-16 73.53 74.35 72.71 74.35 0.0M
2024-04-15 74.42 74.42 73.59 73.92 0.0M
2024-04-12 74.25 74.25 74.19 74.19 0.0M
2024-04-11 75.34 75.34 75.34 75.34 0.0M
2024-04-10 74.20 74.52 73.83 74.52 0.0M
2024-04-09 75.61 76.16 75.61 76.16 0.0M
2024-04-08 75.69 75.69 75.46 75.46 0.0M
2024-04-05 74.65 74.72 74.65 74.72 0.0M
2024-04-04 76.20 76.21 74.46 74.59 0.0M
2024-04-03 75.50 75.58 75.42 75.58 0.0M
2024-04-02 75.53 75.53 74.47 75.09 0.0M
2024-04-01 75.94 75.94 75.94 75.94 0.0M
2024-03-28 76.92 76.92 76.70 76.78 0.0M
2024-03-27 76.35 76.85 76.35 76.85 0.0M
2024-03-26 74.88 75.22 74.85 74.93 0.0M
2024-03-25 75.47 75.48 74.65 74.65 0.0M
2024-03-22 75.57 75.57 74.79 74.79 0.0M
2024-03-21 75.56 75.56 74.93 75.38 0.0M
2024-03-20 73.47 74.63 73.47 74.63 0.0M
2024-03-19 73.26 73.60 73.26 73.60 0.0M
2024-03-18 73.47 73.47 72.70 72.75 0.0M
2024-03-15 73.14 73.53 73.14 73.53 0.0M
2024-03-14 72.69 72.88 72.69 72.88 0.0M
2024-03-13 74.36 74.36 74.36 74.36 0.0M
2024-03-12 74.63 74.71 74.03 74.03 0.0M
2024-03-11 74.50 75.31 74.50 75.31 0.0M
2024-03-08 76.38 76.38 75.72 75.72 0.0M
2024-03-07 75.43 76.10 75.43 76.08 0.0M
2024-03-06 75.03 75.03 74.65 74.82 0.0M
2024-03-05 74.65 74.93 74.18 74.18 0.0M
2024-03-04 75.53 75.53 74.95 74.95 0.0M
2024-03-01 74.95 74.99 74.95 74.99 0.0M
2024-02-29 74.82 74.98 74.82 74.98 0.0M
2024-02-28 73.48 73.48 73.48 73.48 0.0M
2024-02-27 75.53 75.53 75.07 75.17 0.0M
2024-02-26 74.86 75.02 74.68 75.02 0.0M
2024-02-23 74.13 74.42 74.02 74.42 0.0M
2024-02-22 73.05 74.06 73.05 74.06 0.0M
2024-02-21 72.94 72.94 72.94 72.94 0.0M
2024-02-20 72.90 72.90 72.73 72.73 0.0M
2024-02-16 73.74 74.24 73.42 73.42 0.0M
2024-02-15 72.45 73.85 72.42 73.85 0.0M
2024-02-14 71.13 71.46 71.13 71.38 0.0M
2024-02-13 69.68 69.68 69.68 69.68 0.0M
2024-02-12 70.45 72.10 70.45 72.10 0.0M
2024-02-09 70.59 70.59 70.59 70.59 0.0M
2024-02-08 70.21 70.21 70.21 70.21 0.0M
2024-02-07 68.70 69.52 68.70 69.52 0.0M
2024-02-06 68.76 68.76 68.44 68.68 0.0M
2024-02-05 69.27 69.27 68.56 68.56 0.0M
2024-02-02 69.62 70.29 69.62 70.01 0.0M
2024-02-01 69.37 70.10 69.16 70.05 0.0M
2024-01-31 70.76 71.46 69.71 69.71 0.0M
2024-01-30 71.40 71.40 71.40 71.40 0.0M
2024-01-29 71.55 71.55 71.55 71.55 0.0M
2024-01-26 70.90 70.97 70.78 70.97 0.0M
2024-01-25 70.94 70.94 69.90 70.27 0.0M
2024-01-24 71.12 71.12 70.68 70.68 0.0M
2024-01-23 72.07 72.21 71.75 71.75 0.0M
2024-01-22 71.61 71.61 71.61 71.61 0.0M
2024-01-19 69.23 70.47 69.05 70.47 0.0M
2024-01-18 69.19 70.04 69.19 70.04 0.0M
2024-01-17 69.08 69.08 68.68 68.91 0.0M
2024-01-16 69.81 69.88 69.44 69.48 0.0M
2024-01-12 70.42 70.73 70.37 70.73 0.0M
2024-01-11 69.86 70.46 69.75 70.46 0.0M
2024-01-10 69.93 70.51 69.93 70.51 0.0M
2024-01-09 70.66 70.86 70.39 70.55 0.0M
2024-01-08 71.28 71.61 71.20 71.61 0.0M
2024-01-05 72.11 72.11 71.26 71.26 0.0M
2024-01-04 71.32 71.99 71.32 71.64 0.0M
2024-01-03 71.83 71.83 71.08 71.24 0.0M
2024-01-02 73.02 73.15 72.87 73.15 0.0M