시장 데이터를 불러오는 중
전체 종목
FT Energy Income Partners Strategy ETF 과거 주가
FT Energy Income Partners Strategy ETF · EIPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Energy Income Partners Strategy ETF · EIPX · 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 | ₩42,570 | ₩43,636 | ₩42,503 | ₩43,455 | +2.08% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩42,825 | ₩42,825 | ₩41,631 | ₩42,583 | -0.56% | 14만 |
| 2026.09.21–2026.09.25 | ₩44,300 | ₩44,300 | ₩42,422 | ₩42,583 | -3.88% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩45,212 | ₩45,212 | ₩44,005 | ₩44,354 | -1.90% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩45,373 | ₩45,722 | ₩44,803 | ₩45,010 | -0.80% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩44,729 | ₩45,480 | ₩44,649 | ₩45,132 | +0.90% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩44,542 | ₩44,863 | ₩44,126 | ₩44,622 | +0.18% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,387 |
| ₩44,532 |
| ₩44,532 |
| -0.65% |
| 13.1만 |
| 2026.08.10–2026.08.14 | ₩43,227 | ₩44,776 | ₩43,227 | ₩44,772 | +3.57% | 10만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,563 | ₩43,630 | ₩42,865 | ₩43,090 | -1.08% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,737 | ₩43,871 | ₩43,068 | ₩43,616 | -0.28% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,375 | ₩44,582 | ₩40,505 | ₩43,970 | +1.37% | 24.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,838 | ₩43,630 | ₩42,838 | ₩43,267 | +1.00% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,087 | ₩42,946 | ₩41,873 | ₩42,597 | +1.21% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,422 | ₩42,463 | ₩41,524 | ₩42,034 | -0.92% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,819 | ₩42,610 | ₩41,819 | ₩42,315 | +1.19% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,610 | ₩42,718 | ₩41,537 | ₩41,832 | -1.83% | 16.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,093 | ₩43,214 | ₩42,490 | ₩43,026 | -0.16% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,382 | ₩43,428 | ₩42,295 | ₩42,892 | +1.20% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,992 | ₩43,992 | ₩42,275 | ₩42,355 | -3.72% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,428 | ₩44,381 | ₩43,375 | ₩44,005 | +1.33% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,798 | ₩43,945 | ₩42,624 | ₩43,348 | +1.28% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,764 | ₩44,193 | ₩42,476 | ₩42,476 | -2.94% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,852 | ₩44,112 | ₩42,798 | ₩43,768 | +2.14% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,074 | ₩42,744 | ₩41,886 | ₩42,718 | +1.53% | 27.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,080 | ₩43,080 | ₩41,510 | ₩41,980 | -2.55% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,946 | ₩43,677 | ₩42,213 | ₩42,999 | +0.12% | 15.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,884 | ₩43,884 | ₩42,523 | ₩42,962 | -2.10% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,422 | ₩43,905 | ₩42,409 | ₩43,549 | +2.66% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,530 | ₩43,200 | ₩42,382 | ₩42,476 | -0.13% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,181 | ₩42,476 | ₩41,752 | ₩42,312 | +0.31% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,704 | ₩42,704 | ₩41,745 | ₩42,127 | -1.35% | 34.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,591 | ₩42,114 | ₩41,209 | ₩42,114 | +1.26% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,229 | ₩41,484 | ₩40,612 | ₩41,484 | +0.62% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,351 | ₩41,121 | ₩39,190 | ₩41,121 | +4.50% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,198 | ₩39,365 | ₩38,037 | ₩39,322 | +2.94% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,742 | ₩38,858 | ₩37,527 | ₩38,479 | +1.95% | 21.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,406 | ₩37,836 | ₩36,924 | ₩37,514 | +0.29% | 27만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,918 | ₩37,111 | ₩35,892 | ₩37,098 | +3.29% | 11만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,213 | ₩36,213 | ₩35,254 | ₩35,837 | -1.04% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,408 | ₩36,065 | ₩35,393 | ₩35,944 | +1.52% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,247 | ₩35,495 | ₩35,180 | ₩35,353 | +0.30% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,716 | ₩35,737 | ₩34,999 | ₩35,099 | -1.73% | 9.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,193 | ₩36,427 | ₩35,602 | ₩35,716 | -1.32% | 16만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,535 | ₩36,729 | ₩36,116 | ₩36,454 | -0.22% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,052 | ₩36,655 | ₩35,669 | ₩36,603 | +1.53% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,293 | ₩36,414 | ₩35,663 | ₩35,998 | -0.81% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,824 | ₩36,374 | ₩35,569 | ₩36,331 | +1.42% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,019 | ₩35,629 | ₩34,724 | ₩35,629 | +1.74% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,207 | ₩35,287 | ₩34,871 | ₩34,979 | -0.65% | 14.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,617 | ₩35,435 | ₩34,617 | ₩35,153 | +1.55% | 9.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,389 | ₩34,979 | ₩34,040 | ₩34,436 | +0.14% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,778 | ₩34,804 | ₩34,161 | ₩34,161 | -1.77% | 8.2천 |
|---|