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 | ₩54,561 | ₩58,102 | ₩54,413 | ₩56,895 | +4.28% | 22.4만 |
| 2026.09.28–2026.10.02 | ₩53,796 | ₩54,816 | ₩52,173 | ₩54,708 | +1.70% | 179.5만 |
| 2026.09.21–2026.09.25 | ₩55,151 | ₩55,674 | ₩52,817 | ₩53,354 | -3.26% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩58,102 | ₩59,027 | ₩55,647 | ₩56,076 | -3.49% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩57,216 | ₩57,981 | ₩56,452 | ₩57,203 | -0.02% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩55,996 | ₩57,015 | ₩54,682 | ₩55,902 | -0.17% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩55,151 | ₩55,406 | ₩53,072 | ₩54,601 | -1.00% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,902 |
| ₩52,951 |
| ₩55,446 |
| +4.39% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩49,545 | ₩53,407 | ₩49,545 | ₩52,911 | +6.79% | 6.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,685 | ₩51,704 | ₩48,364 | ₩48,887 | -3.55% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,826 | ₩51,852 | ₩48,633 | ₩51,825 | +4.01% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,424 | ₩52,375 | ₩49,183 | ₩50,899 | +2.99% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,372 | ₩49,826 | ₩47,372 | ₩49,639 | +4.78% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,695 | ₩48,110 | ₩45,441 | ₩46,648 | +2.08% | 7.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,722 | ₩46,138 | ₩45,052 | ₩45,722 | 0.00% | 9.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,092 | ₩45,937 | ₩44,408 | ₩45,588 | +1.10% | 17.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,178 | ₩47,090 | ₩44,649 | ₩45,025 | -2.50% | 155.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,740 | ₩49,652 | ₩47,613 | ₩48,378 | -0.74% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,619 | ₩50,376 | ₩48,445 | ₩48,458 | -0.33% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,451 | ₩50,229 | ₩47,385 | ₩47,828 | -3.28% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,269 | ₩52,361 | ₩49,424 | ₩50,175 | -0.19% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,780 | ₩50,484 | ₩48,418 | ₩50,443 | +3.41% | 12.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,302 | ₩52,549 | ₩47,385 | ₩48,163 | -6.12% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,223 | ₩51,798 | ₩49,142 | ₩51,154 | +3.92% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,970 | ₩49,464 | ₩46,674 | ₩48,914 | +4.14% | 129.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,960 | ₩50,014 | ₩45,105 | ₩46,540 | -6.85% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,516 | ₩52,629 | ₩48,136 | ₩49,102 | -4.69% | 26.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,628 | ₩54,641 | ₩50,215 | ₩51,597 | -5.55% | 38.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,370 | ₩54,145 | ₩49,022 | ₩54,051 | +9.48% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,633 | ₩51,275 | ₩48,177 | ₩50,577 | +4.00% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,922 | ₩48,820 | ₩46,044 | ₩48,512 | +1.23% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,715 | ₩48,029 | ₩45,306 | ₩47,372 | +1.41% | 15.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,394 | ₩44,944 | ₩42,463 | ₩44,810 | +0.94% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,630 | ₩44,569 | ₩42,248 | ₩44,461 | +1.91% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,785 | ₩43,791 | ₩42,020 | ₩43,469 | +1.60% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,271 | ₩43,093 | ₩39,110 | ₩43,067 | +9.67% | 14.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,553 | ₩40,988 | ₩38,681 | ₩40,679 | +2.85% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,319 | ₩39,687 | ₩37,635 | ₩39,150 | +2.17% | 29.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,594 | ₩39,298 | ₩37,313 | ₩37,943 | +0.93% | 7.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,922 | ₩38,922 | ₩36,535 | ₩37,541 | -3.55% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,326 | ₩38,238 | ₩37,246 | ₩38,104 | +2.08% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,648 | ₩37,997 | ₩36,884 | ₩37,098 | -1.46% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,821 | ₩39,821 | ₩37,420 | ₩37,474 | -5.89% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,921 | ₩41,041 | ₩39,740 | ₩39,781 | -2.79% | 7.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,612 | ₩41,927 | ₩40,304 | ₩41,122 | +1.25% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,962 | ₩40,679 | ₩38,573 | ₩40,666 | +4.37% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,821 | ₩40,465 | ₩38,144 | ₩39,083 | -1.85% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,895 | ₩40,102 | ₩38,292 | ₩39,901 | +2.59% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,635 | ₩38,520 | ₩36,937 | ₩38,493 | +2.28% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,359 | ₩38,439 | ₩37,085 | ₩37,621 | -1.92% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,044 | ₩38,708 | ₩36,656 | ₩38,117 | +2.90% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,447 | ₩38,010 | ₩36,495 | ₩36,897 | -1.47% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,600 | ₩38,600 | ₩36,924 | ₩36,924 | -4.34% | 1.1만 |
|---|