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 | ₩54,562 | ₩58,103 | ₩54,415 | ₩56,896 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,798 | ₩54,817 | ₩52,175 | ₩54,710 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,153 | ₩55,676 | ₩52,819 | ₩53,355 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,103 | ₩59,029 | ₩55,649 | ₩56,078 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,218 | ₩57,983 | ₩56,454 | ₩57,205 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,998 | ₩57,017 | ₩54,683 | ₩55,904 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,153 | ₩55,407 | ₩53,074 | ₩54,603 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,904 |
| ₩52,953 |
| ₩55,448 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,546 | ₩53,409 | ₩49,546 | ₩52,913 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,686 | ₩51,706 | ₩48,366 | ₩48,889 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,828 | ₩51,853 | ₩48,634 | ₩51,826 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,425 | ₩52,376 | ₩49,184 | ₩50,901 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,373 | ₩49,828 | ₩47,373 | ₩49,640 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,697 | ₩48,111 | ₩45,442 | ₩46,649 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,724 | ₩46,139 | ₩45,053 | ₩45,724 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,093 | ₩45,938 | ₩44,409 | ₩45,589 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,180 | ₩47,092 | ₩44,651 | ₩45,026 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,741 | ₩49,653 | ₩47,615 | ₩48,379 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,621 | ₩50,378 | ₩48,446 | ₩48,460 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,452 | ₩50,230 | ₩47,387 | ₩47,829 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,270 | ₩52,363 | ₩49,425 | ₩50,177 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,782 | ₩50,485 | ₩48,419 | ₩50,445 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,303 | ₩52,551 | ₩47,387 | ₩48,165 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,224 | ₩51,799 | ₩49,144 | ₩51,156 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,971 | ₩49,466 | ₩46,676 | ₩48,916 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,962 | ₩50,016 | ₩45,107 | ₩46,542 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,518 | ₩52,631 | ₩48,138 | ₩49,104 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,630 | ₩54,643 | ₩50,217 | ₩51,598 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,372 | ₩54,147 | ₩49,023 | ₩54,053 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,634 | ₩51,276 | ₩48,178 | ₩50,579 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,923 | ₩48,822 | ₩46,045 | ₩48,513 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,716 | ₩48,031 | ₩45,308 | ₩47,373 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,396 | ₩44,946 | ₩42,464 | ₩44,811 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,631 | ₩44,570 | ₩42,250 | ₩44,463 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,786 | ₩43,792 | ₩42,022 | ₩43,470 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,272 | ₩43,095 | ₩39,111 | ₩43,068 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,554 | ₩40,989 | ₩38,682 | ₩40,680 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,320 | ₩39,688 | ₩37,636 | ₩39,151 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,596 | ₩39,299 | ₩37,314 | ₩37,944 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,923 | ₩38,923 | ₩36,536 | ₩37,542 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,327 | ₩38,239 | ₩37,247 | ₩38,105 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,649 | ₩37,998 | ₩36,885 | ₩37,099 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,822 | ₩39,822 | ₩37,421 | ₩37,475 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,922 | ₩41,043 | ₩39,742 | ₩39,782 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,613 | ₩41,928 | ₩40,305 | ₩41,123 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,964 | ₩40,680 | ₩38,575 | ₩40,667 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,822 | ₩40,466 | ₩38,145 | ₩39,084 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,897 | ₩40,104 | ₩38,293 | ₩39,902 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,636 | ₩38,521 | ₩36,938 | ₩38,494 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,360 | ₩38,441 | ₩37,086 | ₩37,622 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,046 | ₩38,709 | ₩36,657 | ₩38,119 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,448 | ₩38,011 | ₩36,496 | ₩36,898 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,601 | ₩38,601 | ₩36,925 | ₩36,925 | -4.34% | 1.1만 |
|---|