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 | ₩54,512 | ₩58,050 | ₩54,365 | ₩56,844 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,748 | ₩54,767 | ₩52,127 | ₩54,659 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,102 | ₩55,624 | ₩52,770 | ₩53,306 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,050 | ₩58,974 | ₩55,597 | ₩56,026 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,165 | ₩57,929 | ₩56,401 | ₩57,152 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,946 | ₩56,964 | ₩54,633 | ₩55,852 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,102 | ₩55,356 | ₩53,025 | ₩54,552 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,852 |
| ₩52,904 |
| ₩55,396 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,500 | ₩53,360 | ₩49,500 | ₩52,864 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,639 | ₩51,658 | ₩48,321 | ₩48,844 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,782 | ₩51,805 | ₩48,589 | ₩51,778 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,380 | ₩52,328 | ₩49,139 | ₩50,854 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,330 | ₩49,782 | ₩47,330 | ₩49,594 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,654 | ₩48,067 | ₩45,400 | ₩46,606 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,681 | ₩46,097 | ₩45,011 | ₩45,681 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,051 | ₩45,896 | ₩44,368 | ₩45,547 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,137 | ₩47,048 | ₩44,609 | ₩44,984 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,696 | ₩49,608 | ₩47,571 | ₩48,335 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,576 | ₩50,331 | ₩48,402 | ₩48,415 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,407 | ₩50,184 | ₩47,343 | ₩47,785 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,224 | ₩52,314 | ₩49,380 | ₩50,130 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,737 | ₩50,438 | ₩48,375 | ₩50,398 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,256 | ₩52,502 | ₩47,343 | ₩48,120 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,179 | ₩51,752 | ₩49,098 | ₩51,108 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,928 | ₩49,420 | ₩46,633 | ₩48,871 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,916 | ₩49,969 | ₩45,065 | ₩46,499 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,470 | ₩52,582 | ₩48,093 | ₩49,058 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,579 | ₩54,592 | ₩50,170 | ₩51,551 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,326 | ₩54,097 | ₩48,978 | ₩54,003 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,589 | ₩51,229 | ₩48,134 | ₩50,532 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,879 | ₩48,777 | ₩46,003 | ₩48,469 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,673 | ₩47,986 | ₩45,266 | ₩47,330 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,355 | ₩44,904 | ₩42,425 | ₩44,770 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,591 | ₩44,529 | ₩42,211 | ₩44,422 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,747 | ₩43,752 | ₩41,983 | ₩43,430 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,236 | ₩43,055 | ₩39,075 | ₩43,028 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,517 | ₩40,951 | ₩38,646 | ₩40,643 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,284 | ₩39,651 | ₩37,601 | ₩39,115 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,561 | ₩39,263 | ₩37,279 | ₩37,909 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,887 | ₩38,887 | ₩36,502 | ₩37,507 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,293 | ₩38,204 | ₩37,212 | ₩38,070 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,614 | ₩37,963 | ₩36,851 | ₩37,065 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,785 | ₩39,785 | ₩37,387 | ₩37,440 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,884 | ₩41,005 | ₩39,705 | ₩39,745 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,576 | ₩41,889 | ₩40,268 | ₩41,085 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,928 | ₩40,643 | ₩38,539 | ₩40,629 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,785 | ₩40,428 | ₩38,110 | ₩39,048 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,861 | ₩40,067 | ₩38,258 | ₩39,866 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,601 | ₩38,485 | ₩36,904 | ₩38,459 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,325 | ₩38,405 | ₩37,052 | ₩37,588 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,011 | ₩38,673 | ₩36,623 | ₩38,083 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,413 | ₩37,976 | ₩36,462 | ₩36,864 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,566 | ₩38,566 | ₩36,891 | ₩36,891 | -4.34% | 1.1만 |
|---|