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 | ₩54,532 | ₩58,070 | ₩54,384 | ₩56,864 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,767 | ₩54,786 | ₩52,145 | ₩54,679 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,121 | ₩55,644 | ₩52,789 | ₩53,325 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,070 | ₩58,995 | ₩55,617 | ₩56,046 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,186 | ₩57,950 | ₩56,422 | ₩57,172 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,966 | ₩56,985 | ₩54,652 | ₩55,872 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,121 | ₩55,376 | ₩53,044 | ₩54,572 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,872 |
| ₩52,923 |
| ₩55,416 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,518 | ₩53,379 | ₩49,518 | ₩52,883 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,657 | ₩51,676 | ₩48,338 | ₩48,861 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,800 | ₩51,824 | ₩48,607 | ₩51,797 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,397 | ₩52,347 | ₩49,156 | ₩50,872 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,346 | ₩49,800 | ₩47,346 | ₩49,612 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,671 | ₩48,084 | ₩45,416 | ₩46,623 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,698 | ₩46,113 | ₩45,027 | ₩45,698 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,068 | ₩45,912 | ₩44,384 | ₩45,564 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,153 | ₩47,065 | ₩44,625 | ₩45,001 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,714 | ₩49,625 | ₩47,588 | ₩48,352 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,593 | ₩50,349 | ₩48,419 | ₩48,432 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,424 | ₩50,202 | ₩47,360 | ₩47,802 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,242 | ₩52,333 | ₩49,397 | ₩50,148 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,754 | ₩50,456 | ₩48,392 | ₩50,416 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,274 | ₩52,521 | ₩47,360 | ₩48,137 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,196 | ₩51,770 | ₩49,116 | ₩51,127 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,944 | ₩49,438 | ₩46,649 | ₩48,888 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,934 | ₩49,987 | ₩45,081 | ₩46,515 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,489 | ₩52,601 | ₩48,111 | ₩49,076 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,599 | ₩54,612 | ₩50,188 | ₩51,569 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,344 | ₩54,116 | ₩48,995 | ₩54,022 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,607 | ₩51,247 | ₩48,151 | ₩50,550 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,896 | ₩48,794 | ₩46,019 | ₩48,486 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,690 | ₩48,003 | ₩45,282 | ₩47,346 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,371 | ₩44,920 | ₩42,440 | ₩44,786 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,606 | ₩44,545 | ₩42,226 | ₩44,438 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,762 | ₩43,767 | ₩41,998 | ₩43,446 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,250 | ₩43,070 | ₩39,089 | ₩43,043 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,531 | ₩40,966 | ₩38,660 | ₩40,657 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,298 | ₩39,665 | ₩37,614 | ₩39,129 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,574 | ₩39,277 | ₩37,293 | ₩37,923 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,901 | ₩38,901 | ₩36,515 | ₩37,521 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,306 | ₩38,218 | ₩37,226 | ₩38,084 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,628 | ₩37,976 | ₩36,864 | ₩37,078 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,799 | ₩39,799 | ₩37,400 | ₩37,454 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,899 | ₩41,019 | ₩39,719 | ₩39,759 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,590 | ₩41,904 | ₩40,282 | ₩41,100 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,942 | ₩40,657 | ₩38,553 | ₩40,644 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,799 | ₩40,443 | ₩38,124 | ₩39,062 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,875 | ₩40,081 | ₩38,271 | ₩39,880 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,614 | ₩38,499 | ₩36,917 | ₩38,472 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,338 | ₩38,419 | ₩37,065 | ₩37,601 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,025 | ₩38,687 | ₩36,636 | ₩38,097 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,427 | ₩37,990 | ₩36,475 | ₩36,877 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,580 | ₩38,580 | ₩36,904 | ₩36,904 | -4.34% | 1.1만 |
|---|