시장 데이터를 불러오는 중
전체 종목
Invesco Energy Exploration & Production ETF 과거 주가
Invesco Energy Exploration & Production ETF · PXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Energy Exploration & Production ETF · PXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,556 | ₩58,096 | ₩54,408 | ₩56,889 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,792 | ₩54,811 | ₩52,169 | ₩54,703 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,146 | ₩55,669 | ₩52,813 | ₩53,349 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,096 | ₩59,022 | ₩55,642 | ₩56,071 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,211 | ₩57,976 | ₩56,447 | ₩57,198 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,991 | ₩57,010 | ₩54,677 | ₩55,897 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,146 | ₩55,401 | ₩53,067 | ₩54,596 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,897 |
| ₩52,947 |
| ₩55,441 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,540 | ₩53,403 | ₩49,540 | ₩52,906 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,680 | ₩51,699 | ₩48,360 | ₩48,883 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,822 | ₩51,847 | ₩48,628 | ₩51,820 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,420 | ₩52,370 | ₩49,178 | ₩50,895 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,368 | ₩49,822 | ₩47,368 | ₩49,634 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,691 | ₩48,105 | ₩45,436 | ₩46,643 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,718 | ₩46,134 | ₩45,048 | ₩45,718 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,088 | ₩45,933 | ₩44,404 | ₩45,584 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,174 | ₩47,086 | ₩44,645 | ₩45,021 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,736 | ₩49,648 | ₩47,609 | ₩48,373 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,615 | ₩50,372 | ₩48,441 | ₩48,454 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,446 | ₩50,224 | ₩47,381 | ₩47,824 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,264 | ₩52,357 | ₩49,420 | ₩50,171 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,776 | ₩50,479 | ₩48,414 | ₩50,439 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,297 | ₩52,544 | ₩47,381 | ₩48,159 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,218 | ₩51,793 | ₩49,138 | ₩51,150 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,965 | ₩49,460 | ₩46,670 | ₩48,910 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,956 | ₩50,010 | ₩45,101 | ₩46,536 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,512 | ₩52,625 | ₩48,132 | ₩49,098 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,623 | ₩54,636 | ₩50,211 | ₩51,592 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,366 | ₩54,140 | ₩49,017 | ₩54,046 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,628 | ₩51,270 | ₩48,172 | ₩50,573 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,918 | ₩48,816 | ₩46,040 | ₩48,508 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,711 | ₩48,025 | ₩45,302 | ₩47,368 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,390 | ₩44,940 | ₩42,459 | ₩44,806 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,626 | ₩44,565 | ₩42,245 | ₩44,457 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,781 | ₩43,787 | ₩42,017 | ₩43,465 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,267 | ₩43,090 | ₩39,106 | ₩43,063 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,549 | ₩40,984 | ₩38,677 | ₩40,676 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,315 | ₩39,683 | ₩37,631 | ₩39,147 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,591 | ₩39,294 | ₩37,309 | ₩37,940 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,919 | ₩38,919 | ₩36,532 | ₩37,537 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,323 | ₩38,235 | ₩37,242 | ₩38,101 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,645 | ₩37,993 | ₩36,880 | ₩37,095 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,817 | ₩39,817 | ₩37,417 | ₩37,470 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,917 | ₩41,038 | ₩39,737 | ₩39,777 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,609 | ₩41,923 | ₩40,300 | ₩41,118 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,959 | ₩40,676 | ₩38,570 | ₩40,662 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,817 | ₩40,461 | ₩38,141 | ₩39,080 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,892 | ₩40,099 | ₩38,288 | ₩39,898 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,631 | ₩38,516 | ₩36,934 | ₩38,490 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,355 | ₩38,436 | ₩37,081 | ₩37,618 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,041 | ₩38,704 | ₩36,652 | ₩38,114 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,444 | ₩38,007 | ₩36,491 | ₩36,894 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,597 | ₩38,597 | ₩36,920 | ₩36,920 | -4.34% | 1.1만 |
|---|