시장 데이터를 불러오는 중
전체 종목
Invesco SteelPath MLP & Energy Infrastructure ETF 과거 주가
Invesco SteelPath MLP & Energy Infrastructure ETF · PIPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco SteelPath MLP & Energy Infrastructure ETF · PIPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,035 | ₩39,531 | ₩38,933 | ₩39,367 | +0.85% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩38,686 | ₩38,795 | ₩37,923 | ₩38,795 | +0.28% | 8천 |
| 2026.09.21–2026.09.25 | ₩40,093 | ₩40,174 | ₩38,757 | ₩38,757 | -3.33% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩41,112 | ₩41,112 | ₩40,026 | ₩40,656 | -1.11% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩41,787 | ₩42,010 | ₩41,031 | ₩41,113 | -1.61% | 7.8천 |
| 2026.08.31–2026.09.04 | ₩41,507 | ₩41,880 | ₩41,286 | ₩41,514 | +0.02% | 7.8천 |
| 2026.08.24–2026.08.28 | ₩40,696 | ₩41,618 | ₩40,696 | ₩41,156 | +1.13% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩41,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,036 |
| ₩41,098 |
| ₩41,235 |
| -0.38% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩39,879 | ₩41,460 | ₩39,879 | ₩41,449 | +3.94% | 6천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,696 | ₩40,696 | ₩39,552 | ₩39,552 | -2.81% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,219 | ₩41,219 | ₩40,390 | ₩40,837 | -0.93% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,742 | ₩42,264 | ₩41,085 | ₩41,594 | -0.35% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,991 | ₩41,661 | ₩40,951 | ₩41,423 | +1.05% | 8.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,544 | ₩41,085 | ₩39,544 | ₩40,427 | +2.23% | 6.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,415 | ₩40,449 | ₩39,531 | ₩39,614 | -1.98% | 4.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,356 | ₩40,734 | ₩39,149 | ₩40,734 | +3.50% | 6.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,705 | ₩39,946 | ₩38,794 | ₩39,305 | -1.01% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,892 | ₩40,629 | ₩39,529 | ₩40,368 | +1.19% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩39,410 | ₩40,426 | ₩39,283 | ₩40,017 | +1.54% | 9.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,755 | ₩41,755 | ₩39,062 | ₩39,062 | -6.45% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,554 | ₩42,251 | ₩41,460 | ₩41,969 | +1.00% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,450 | ₩41,554 | ₩39,450 | ₩41,428 | +5.01% | 8.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,569 | ₩40,636 | ₩38,928 | ₩39,125 | -3.56% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,666 | ₩40,599 | ₩38,666 | ₩40,395 | +4.47% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩37,976 | ₩38,481 | ₩37,705 | ₩38,481 | +1.33% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,142 | ₩39,142 | ₩37,413 | ₩37,944 | -3.06% | 4.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,115 | ₩39,678 | ₩38,258 | ₩38,969 | -0.37% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,455 | ₩40,455 | ₩38,459 | ₩39,050 | -3.47% | 7천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,526 | ₩40,147 | ₩38,526 | ₩40,010 | +3.85% | 3.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,928 | ₩39,611 | ₩38,727 | ₩39,131 | +0.52% | 4.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,222 | ₩39,222 | ₩38,520 | ₩38,755 | -1.19% | 3.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,941 | ₩39,263 | ₩38,886 | ₩38,958 | +0.04% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,976 | ₩38,335 | ₩37,226 | ₩38,335 | +0.95% | 5.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,238 | ₩37,723 | ₩37,238 | ₩37,723 | +1.30% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,034 | ₩37,474 | ₩36,034 | ₩37,377 | +3.73% | 4.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,291 | ₩35,675 | ₩34,204 | ₩35,675 | +4.04% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩33,527 | ₩34,800 | ₩33,527 | ₩34,618 | +3.25% | 5천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,045 | ₩33,688 | ₩32,859 | ₩33,688 | +1.95% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩31,998 | ₩33,144 | ₩31,998 | ₩33,144 | +3.58% | 3.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩32,750 | ₩32,750 | ₩31,543 | ₩31,933 | -2.50% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,193 | ₩32,561 | ₩32,193 | ₩32,561 | +1.14% | 1천 |
|---|
| 2025.12.22–2025.12.26 | ₩31,860 | ₩32,245 | ₩31,860 | ₩32,067 | +0.65% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩32,142 | ₩32,313 | ₩31,616 | ₩31,709 | -1.35% | 3.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩32,857 | ₩32,857 | ₩32,174 | ₩32,340 | -1.57% | 4.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩32,455 | ₩32,897 | ₩31,812 | ₩32,822 | +1.13% | 3.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,567 | ₩32,323 | ₩31,567 | ₩32,323 | +2.39% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩31,761 | ₩31,933 | ₩31,670 | ₩31,768 | +0.02% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩31,570 | ₩32,112 | ₩31,481 | ₩32,112 | +1.72% | 1.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩30,928 | ₩31,335 | ₩30,585 | ₩31,335 | +1.32% | 1.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩31,035 | ₩31,114 | ₩30,753 | ₩30,987 | -0.16% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩31,155 | ₩31,474 | ₩31,035 | ₩31,038 | -0.38% | 1.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩31,289 | ₩31,557 | ₩30,767 | ₩30,967 | -1.03% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,718 | ₩31,796 | ₩31,145 | ₩31,145 | -1.81% | 800 |
|---|