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 | ₩42,574 | ₩43,641 | ₩42,507 | ₩43,460 | +2.08% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩42,829 | ₩42,829 | ₩41,636 | ₩42,588 | -0.56% | 14만 |
| 2026.09.21–2026.09.25 | ₩44,305 | ₩44,305 | ₩42,427 | ₩42,588 | -3.88% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩45,217 | ₩45,217 | ₩44,010 | ₩44,358 | -1.90% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩45,378 | ₩45,727 | ₩44,808 | ₩45,014 | -0.80% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩44,734 | ₩45,485 | ₩44,654 | ₩45,136 | +0.90% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩44,546 | ₩44,868 | ₩44,130 | ₩44,627 | +0.18% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,391 |
| ₩44,537 |
| ₩44,537 |
| -0.65% |
| 13.1만 |
| 2026.08.10–2026.08.14 | ₩43,232 | ₩44,781 | ₩43,232 | ₩44,777 | +3.57% | 10만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,567 | ₩43,634 | ₩42,870 | ₩43,095 | -1.08% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,741 | ₩43,876 | ₩43,072 | ₩43,621 | -0.28% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,379 | ₩44,586 | ₩40,509 | ₩43,975 | +1.37% | 24.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,843 | ₩43,634 | ₩42,843 | ₩43,272 | +1.00% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,092 | ₩42,950 | ₩41,877 | ₩42,601 | +1.21% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,427 | ₩42,467 | ₩41,528 | ₩42,038 | -0.92% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,823 | ₩42,615 | ₩41,823 | ₩42,320 | +1.19% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,615 | ₩42,722 | ₩41,542 | ₩41,837 | -1.83% | 16.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,098 | ₩43,218 | ₩42,494 | ₩43,031 | -0.16% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,387 | ₩43,433 | ₩42,299 | ₩42,896 | +1.20% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,996 | ₩43,996 | ₩42,279 | ₩42,360 | -3.72% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,433 | ₩44,385 | ₩43,379 | ₩44,010 | +1.33% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,802 | ₩43,949 | ₩42,628 | ₩43,352 | +1.28% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,768 | ₩44,197 | ₩42,481 | ₩42,481 | -2.94% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,856 | ₩44,117 | ₩42,802 | ₩43,772 | +2.14% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,078 | ₩42,749 | ₩41,890 | ₩42,722 | +1.53% | 27.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,084 | ₩43,084 | ₩41,515 | ₩41,984 | -2.55% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,950 | ₩43,681 | ₩42,218 | ₩43,004 | +0.12% | 15.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,889 | ₩43,889 | ₩42,528 | ₩42,966 | -2.10% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,427 | ₩43,909 | ₩42,413 | ₩43,554 | +2.66% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,534 | ₩43,205 | ₩42,387 | ₩42,481 | -0.13% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,185 | ₩42,481 | ₩41,756 | ₩42,317 | +0.31% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,709 | ₩42,709 | ₩41,750 | ₩42,132 | -1.35% | 34.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,595 | ₩42,118 | ₩41,213 | ₩42,118 | +1.26% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,233 | ₩41,488 | ₩40,616 | ₩41,488 | +0.62% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,355 | ₩41,126 | ₩39,194 | ₩41,126 | +4.50% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,202 | ₩39,369 | ₩38,041 | ₩39,326 | +2.94% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,746 | ₩38,862 | ₩37,531 | ₩38,483 | +1.95% | 21.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,410 | ₩37,839 | ₩36,927 | ₩37,518 | +0.29% | 27만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,921 | ₩37,115 | ₩35,896 | ₩37,102 | +3.29% | 11만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,216 | ₩36,216 | ₩35,257 | ₩35,841 | -1.04% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,412 | ₩36,069 | ₩35,397 | ₩35,948 | +1.52% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,251 | ₩35,499 | ₩35,184 | ₩35,357 | +0.30% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,720 | ₩35,740 | ₩35,003 | ₩35,103 | -1.73% | 9.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,196 | ₩36,431 | ₩35,606 | ₩35,720 | -1.32% | 16만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,538 | ₩36,733 | ₩36,120 | ₩36,458 | -0.22% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,055 | ₩36,659 | ₩35,673 | ₩36,607 | +1.53% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,297 | ₩36,418 | ₩35,666 | ₩36,002 | -0.81% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,827 | ₩36,377 | ₩35,573 | ₩36,334 | +1.42% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,023 | ₩35,633 | ₩34,728 | ₩35,633 | +1.74% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,210 | ₩35,291 | ₩34,875 | ₩34,982 | -0.65% | 14.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,620 | ₩35,438 | ₩34,620 | ₩35,157 | +1.55% | 9.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,392 | ₩34,982 | ₩34,043 | ₩34,439 | +0.14% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,781 | ₩34,808 | ₩34,164 | ₩34,164 | -1.77% | 8.2천 |
|---|