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 | ₩54,548 | ₩58,088 | ₩54,400 | ₩56,881 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,783 | ₩54,803 | ₩52,161 | ₩54,695 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,138 | ₩55,661 | ₩52,805 | ₩53,341 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,088 | ₩59,013 | ₩55,634 | ₩56,063 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,203 | ₩57,967 | ₩56,438 | ₩57,189 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,983 | ₩57,002 | ₩54,668 | ₩55,889 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,138 | ₩55,393 | ₩53,059 | ₩54,588 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,889 |
| ₩52,939 |
| ₩55,433 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,533 | ₩53,395 | ₩49,533 | ₩52,899 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,673 | ₩51,692 | ₩48,353 | ₩48,876 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,814 | ₩51,839 | ₩48,621 | ₩51,812 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,412 | ₩52,362 | ₩49,171 | ₩50,887 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,361 | ₩49,814 | ₩47,361 | ₩49,627 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,684 | ₩48,098 | ₩45,430 | ₩46,637 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,711 | ₩46,127 | ₩45,041 | ₩45,711 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,081 | ₩45,926 | ₩44,397 | ₩45,577 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,167 | ₩47,079 | ₩44,639 | ₩45,014 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,728 | ₩49,640 | ₩47,602 | ₩48,366 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,608 | ₩50,364 | ₩48,433 | ₩48,447 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,439 | ₩50,217 | ₩47,374 | ₩47,816 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,257 | ₩52,349 | ₩49,412 | ₩50,163 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,769 | ₩50,471 | ₩48,406 | ₩50,431 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,289 | ₩52,536 | ₩47,374 | ₩48,152 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,211 | ₩51,786 | ₩49,131 | ₩51,142 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,958 | ₩49,452 | ₩46,663 | ₩48,903 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,949 | ₩50,002 | ₩45,094 | ₩46,529 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,504 | ₩52,617 | ₩48,125 | ₩49,090 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,615 | ₩54,628 | ₩50,203 | ₩51,584 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,359 | ₩54,132 | ₩49,010 | ₩54,038 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,621 | ₩51,263 | ₩48,165 | ₩50,565 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,910 | ₩48,809 | ₩46,033 | ₩48,500 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,704 | ₩48,018 | ₩45,296 | ₩47,361 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,384 | ₩44,934 | ₩42,453 | ₩44,799 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,619 | ₩44,558 | ₩42,238 | ₩44,451 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,775 | ₩43,780 | ₩42,010 | ₩43,459 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,262 | ₩43,083 | ₩39,101 | ₩43,056 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,543 | ₩40,978 | ₩38,672 | ₩40,669 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,310 | ₩39,677 | ₩37,626 | ₩39,141 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,585 | ₩39,288 | ₩37,304 | ₩37,934 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,913 | ₩38,913 | ₩36,526 | ₩37,532 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,317 | ₩38,229 | ₩37,237 | ₩38,095 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,639 | ₩37,988 | ₩36,875 | ₩37,089 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,811 | ₩39,811 | ₩37,411 | ₩37,465 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,911 | ₩41,032 | ₩39,731 | ₩39,771 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,602 | ₩41,917 | ₩40,294 | ₩41,112 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,953 | ₩40,669 | ₩38,564 | ₩40,656 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,811 | ₩40,455 | ₩38,135 | ₩39,074 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,886 | ₩40,093 | ₩38,283 | ₩39,892 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,626 | ₩38,511 | ₩36,928 | ₩38,484 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,350 | ₩38,430 | ₩37,076 | ₩37,612 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,036 | ₩38,698 | ₩36,647 | ₩38,108 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,438 | ₩38,001 | ₩36,486 | ₩36,888 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,591 | ₩38,591 | ₩36,915 | ₩36,915 | -4.34% | 1.1만 |
|---|