시장 데이터를 불러오는 중
전체 종목
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest 과거 주가
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest · FFA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest · FFA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,815 | ₩30,432 | ₩29,387 | ₩30,298 | +1.62% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩29,802 | ₩30,164 | ₩29,186 | ₩29,762 | -0.13% | 23.1만 |
| 2026.09.21–2026.09.25 | ₩30,633 | ₩31,021 | ₩29,588 | ₩29,842 | -2.58% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩30,727 | ₩30,794 | ₩30,311 | ₩30,552 | -0.57% | 5.7만 |
| 2026.09.08–2026.09.11 | ₩31,222 | ₩31,236 | ₩30,512 | ₩30,834 | -1.24% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩31,222 | ₩31,410 | ₩29,882 | ₩31,263 | +0.13% | 10만 |
| 2026.08.24–2026.08.28 | ₩30,887 | ₩31,263 | ₩30,820 | ₩31,182 | +0.95% | 9만 |
| 2026.08.17–2026.08.21 | ₩31,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,624 |
| ₩30,820 |
| ₩31,008 |
| -1.95% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩31,423 | ₩31,919 | ₩31,370 | ₩31,638 | +0.68% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,311 | ₩31,638 | ₩30,311 | ₩31,289 | +3.23% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,284 | ₩30,365 | ₩29,856 | ₩30,191 | -0.31% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,593 | ₩30,646 | ₩29,949 | ₩29,976 | -2.01% | 9만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,204 | ₩30,593 | ₩30,137 | ₩30,472 | +0.89% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,271 | ₩30,405 | ₩29,896 | ₩30,284 | +0.04% | 12.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,293 | ₩30,150 | ₩29,212 | ₩30,057 | +2.61% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,775 | ₩29,775 | ₩28,944 | ₩29,065 | -2.39% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,244 | ₩30,405 | ₩29,909 | ₩30,298 | +0.18% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,311 | ₩30,499 | ₩29,641 | ₩30,043 | -0.88% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,995 | ₩31,142 | ₩30,097 | ₩30,097 | -2.90% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,914 | ₩30,995 | ₩30,579 | ₩30,995 | +0.26% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,124 | ₩30,780 | ₩29,882 | ₩30,700 | +1.91% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,177 | ₩30,526 | ₩29,775 | ₩30,150 | -0.09% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,949 | ₩30,204 | ₩29,641 | ₩30,124 | +0.58% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,655 | ₩30,110 | ₩29,239 | ₩29,949 | +0.99% | 9.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,494 | ₩29,708 | ₩29,293 | ₩29,574 | +0.27% | 12.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,248 | ₩29,628 | ₩28,207 | ₩29,561 | +4.65% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,497 | ₩28,328 | ₩27,162 | ₩28,261 | +2.78% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,345 | ₩27,846 | ₩26,130 | ₩27,591 | +4.73% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,082 | ₩27,564 | ₩26,264 | ₩26,345 | -2.72% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,315 | ₩28,757 | ₩26,425 | ₩26,841 | -5.21% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,502 | ₩29,105 | ₩28,114 | ₩28,261 | -0.85% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,186 | ₩29,427 | ₩28,690 | ₩28,757 | -1.47% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,547 | ₩29,748 | ₩28,998 | ₩29,320 | -0.77% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,266 | ₩29,561 | ₩29,078 | ₩29,507 | +0.82% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,547 | ₩29,896 | ₩29,279 | ₩29,293 | -0.86% | 15.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,454 | ₩29,722 | ₩28,998 | ₩29,547 | +0.32% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,427 | ₩29,681 | ₩29,145 | ₩29,427 | 0.00% | 18.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,145 | ₩29,547 | ₩28,877 | ₩29,293 | +0.51% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,614 | ₩29,802 | ₩29,373 | ₩29,521 | -0.32% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,521 | ₩29,762 | ₩29,333 | ₩29,628 | +0.36% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,078 | ₩29,614 | ₩28,985 | ₩29,373 | +1.01% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,891 | ₩29,253 | ₩28,730 | ₩29,239 | +1.21% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,078 | ₩29,186 | ₩28,623 | ₩29,145 | +0.23% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,279 | ₩29,373 | ₩28,918 | ₩28,971 | -1.05% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,159 | ₩29,440 | ₩28,904 | ₩29,239 | +0.28% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,475 | ₩29,373 | ₩28,341 | ₩29,333 | +3.01% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,864 | ₩28,918 | ₩27,939 | ₩28,288 | -2.00% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,918 | ₩29,346 | ₩28,569 | ₩28,837 | -0.28% | 9.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,480 | ₩29,480 | ₩28,475 | ₩28,703 | -2.64% | 9.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,172 | ₩29,467 | ₩29,105 | ₩29,373 | +0.69% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,730 | ₩29,092 | ₩28,502 | ₩28,891 | +0.56% | 13.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,650 | ₩29,132 | ₩28,475 | ₩28,650 | 0.00% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,105 | ₩29,279 | ₩28,341 | ₩28,395 | -2.44% | 3.5만 |
|---|