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 | ₩42,567 | ₩43,633 | ₩42,499 | ₩43,452 | +2.08% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩42,821 | ₩42,821 | ₩41,628 | ₩42,580 | -0.56% | 14만 |
| 2026.09.21–2026.09.25 | ₩44,297 | ₩44,297 | ₩42,419 | ₩42,580 | -3.88% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩45,208 | ₩45,208 | ₩44,001 | ₩44,350 | -1.90% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩45,369 | ₩45,718 | ₩44,799 | ₩45,006 | -0.80% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩44,726 | ₩45,477 | ₩44,645 | ₩45,128 | +0.90% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩44,538 | ₩44,860 | ₩44,122 | ₩44,618 | +0.18% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,820 |
| ₩45,383 |
| ₩44,529 |
| ₩44,529 |
| -0.65% |
| 13.1만 |
| 2026.08.10–2026.08.14 | ₩43,224 | ₩44,773 | ₩43,224 | ₩44,769 | +3.57% | 10만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,559 | ₩43,626 | ₩42,862 | ₩43,087 | -1.08% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,733 | ₩43,867 | ₩43,064 | ₩43,613 | -0.28% | 30만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,371 | ₩44,578 | ₩40,501 | ₩43,967 | +1.37% | 24.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,835 | ₩43,626 | ₩42,835 | ₩43,264 | +1.00% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,084 | ₩42,942 | ₩41,869 | ₩42,593 | +1.21% | 64.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,419 | ₩42,459 | ₩41,520 | ₩42,030 | -0.92% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,815 | ₩42,607 | ₩41,815 | ₩42,312 | +1.19% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,607 | ₩42,714 | ₩41,534 | ₩41,829 | -1.83% | 16.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,090 | ₩43,210 | ₩42,486 | ₩43,022 | -0.16% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,379 | ₩43,425 | ₩42,292 | ₩42,888 | +1.20% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,988 | ₩43,988 | ₩42,271 | ₩42,352 | -3.72% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,425 | ₩44,377 | ₩43,371 | ₩44,001 | +1.33% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,795 | ₩43,941 | ₩42,620 | ₩43,344 | +1.28% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,760 | ₩44,189 | ₩42,473 | ₩42,473 | -2.94% | 23.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,848 | ₩44,109 | ₩42,795 | ₩43,764 | +2.14% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,070 | ₩42,741 | ₩41,883 | ₩42,714 | +1.53% | 27.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,076 | ₩43,076 | ₩41,507 | ₩41,976 | -2.55% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,942 | ₩43,673 | ₩42,210 | ₩42,996 | +0.12% | 15.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,881 | ₩43,881 | ₩42,520 | ₩42,958 | -2.10% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,419 | ₩43,901 | ₩42,406 | ₩43,546 | +2.66% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,526 | ₩43,197 | ₩42,379 | ₩42,473 | -0.13% | 30.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,178 | ₩42,473 | ₩41,748 | ₩42,309 | +0.31% | 17.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,701 | ₩42,701 | ₩41,742 | ₩42,124 | -1.35% | 34.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,588 | ₩42,111 | ₩41,205 | ₩42,111 | +1.26% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,225 | ₩41,480 | ₩40,609 | ₩41,480 | +0.62% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,348 | ₩41,118 | ₩39,187 | ₩41,118 | +4.50% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,195 | ₩39,361 | ₩38,034 | ₩39,318 | +2.94% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,739 | ₩38,854 | ₩37,524 | ₩38,476 | +1.95% | 21.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,403 | ₩37,832 | ₩36,920 | ₩37,511 | +0.29% | 27만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,915 | ₩37,108 | ₩35,889 | ₩37,095 | +3.29% | 11만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,210 | ₩36,210 | ₩35,251 | ₩35,834 | -1.04% | 34.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,405 | ₩36,062 | ₩35,390 | ₩35,941 | +1.52% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,244 | ₩35,492 | ₩35,177 | ₩35,350 | +0.30% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,713 | ₩35,734 | ₩34,996 | ₩35,097 | -1.73% | 9.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,190 | ₩36,424 | ₩35,599 | ₩35,713 | -1.32% | 16만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,532 | ₩36,726 | ₩36,113 | ₩36,451 | -0.22% | 6.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,049 | ₩36,652 | ₩35,667 | ₩36,600 | +1.53% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,290 | ₩36,411 | ₩35,660 | ₩35,995 | -0.81% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,821 | ₩36,371 | ₩35,566 | ₩36,328 | +1.42% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,016 | ₩35,626 | ₩34,721 | ₩35,626 | +1.74% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,204 | ₩35,284 | ₩34,869 | ₩34,976 | -0.65% | 14.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,614 | ₩35,432 | ₩34,614 | ₩35,150 | +1.55% | 9.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,386 | ₩34,976 | ₩34,037 | ₩34,433 | +0.14% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,775 | ₩34,802 | ₩34,158 | ₩34,158 | -1.77% | 8.2천 |
|---|