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 | ₩42,532 | ₩43,598 | ₩42,465 | ₩43,417 | +2.08% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩42,787 | ₩42,787 | ₩41,594 | ₩42,546 | -0.56% | 14만 |
| 2026.09.21–2026.09.25 | ₩44,261 | ₩44,261 | ₩42,385 | ₩42,546 | -3.88% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩45,172 | ₩45,172 | ₩43,966 | ₩44,314 | -1.90% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩45,333 | ₩45,681 | ₩44,763 | ₩44,970 | -0.80% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩44,690 | ₩45,440 | ₩44,609 | ₩45,092 | +0.90% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩44,502 | ₩44,824 | ₩44,087 | ₩44,582 | +0.18% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,346 |
| ₩44,493 |
| ₩44,493 |
| -0.65% |
| 13.1만 |
| 2026.08.10–2026.08.14 | ₩43,189 | ₩44,737 | ₩43,189 | ₩44,733 | +3.57% | 10만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,524 | ₩43,591 | ₩42,827 | ₩43,052 | -1.08% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,698 | ₩43,832 | ₩43,029 | ₩43,577 | -0.28% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,336 | ₩44,542 | ₩40,469 | ₩43,931 | +1.37% | 24.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,800 | ₩43,591 | ₩42,800 | ₩43,229 | +1.00% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,050 | ₩42,907 | ₩41,835 | ₩42,559 | +1.21% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,385 | ₩42,425 | ₩41,487 | ₩41,996 | -0.92% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,782 | ₩42,572 | ₩41,782 | ₩42,278 | +1.19% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,572 | ₩42,680 | ₩41,500 | ₩41,795 | -1.83% | 16.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,055 | ₩43,175 | ₩42,452 | ₩42,988 | -0.16% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,345 | ₩43,390 | ₩42,258 | ₩42,854 | +1.20% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,953 | ₩43,953 | ₩42,237 | ₩42,318 | -3.72% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,390 | ₩44,341 | ₩43,336 | ₩43,966 | +1.33% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,760 | ₩43,906 | ₩42,586 | ₩43,309 | +1.28% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,725 | ₩44,154 | ₩42,438 | ₩42,438 | -2.94% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,814 | ₩44,073 | ₩42,760 | ₩43,729 | +2.14% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,036 | ₩42,706 | ₩41,849 | ₩42,680 | +1.53% | 27.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,041 | ₩43,041 | ₩41,474 | ₩41,943 | -2.55% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,907 | ₩43,638 | ₩42,176 | ₩42,961 | +0.12% | 15.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,845 | ₩43,845 | ₩42,485 | ₩42,924 | -2.10% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,385 | ₩43,866 | ₩42,371 | ₩43,510 | +2.66% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,492 | ₩43,162 | ₩42,345 | ₩42,438 | -0.13% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,144 | ₩42,438 | ₩41,715 | ₩42,275 | +0.31% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,666 | ₩42,666 | ₩41,708 | ₩42,090 | -1.35% | 34.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,554 | ₩42,077 | ₩41,172 | ₩42,077 | +1.26% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,192 | ₩41,447 | ₩40,576 | ₩41,447 | +0.62% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,316 | ₩41,085 | ₩39,155 | ₩41,085 | +4.50% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,164 | ₩39,330 | ₩38,003 | ₩39,287 | +2.94% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,708 | ₩38,823 | ₩37,494 | ₩38,445 | +1.95% | 21.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,373 | ₩37,802 | ₩36,891 | ₩37,480 | +0.29% | 27만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,886 | ₩37,078 | ₩35,860 | ₩37,065 | +3.29% | 11만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,181 | ₩36,181 | ₩35,222 | ₩35,805 | -1.04% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,377 | ₩36,033 | ₩35,362 | ₩35,913 | +1.52% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,216 | ₩35,464 | ₩35,149 | ₩35,322 | +0.30% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,685 | ₩35,705 | ₩34,968 | ₩35,068 | -1.73% | 9.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,160 | ₩36,395 | ₩35,571 | ₩35,685 | -1.32% | 16만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,502 | ₩36,696 | ₩36,084 | ₩36,422 | -0.22% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,020 | ₩36,623 | ₩35,638 | ₩36,570 | +1.53% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,261 | ₩36,382 | ₩35,631 | ₩35,966 | -0.81% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,792 | ₩36,341 | ₩35,537 | ₩36,298 | +1.42% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,988 | ₩35,598 | ₩34,693 | ₩35,598 | +1.74% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,176 | ₩35,256 | ₩34,841 | ₩34,948 | -0.65% | 14.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,586 | ₩35,403 | ₩34,586 | ₩35,122 | +1.55% | 9.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,358 | ₩34,948 | ₩34,010 | ₩34,405 | +0.14% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,747 | ₩34,774 | ₩34,130 | ₩34,130 | -1.77% | 8.2천 |
|---|