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 | ₩29,837 | ₩30,454 | ₩29,408 | ₩30,320 | +1.62% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩29,823 | ₩30,185 | ₩29,207 | ₩29,783 | -0.13% | 23.1만 |
| 2026.09.21–2026.09.25 | ₩30,655 | ₩31,044 | ₩29,609 | ₩29,864 | -2.58% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩30,749 | ₩30,816 | ₩30,333 | ₩30,574 | -0.57% | 5.7만 |
| 2026.09.08–2026.09.11 | ₩31,245 | ₩31,258 | ₩30,534 | ₩30,856 | -1.24% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩31,245 | ₩31,433 | ₩29,904 | ₩31,285 | +0.13% | 10만 |
| 2026.08.24–2026.08.28 | ₩30,910 | ₩31,285 | ₩30,843 | ₩31,205 | +0.95% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,647 |
| ₩30,843 |
| ₩31,030 |
| -1.95% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩31,446 | ₩31,942 | ₩31,392 | ₩31,661 | +0.68% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,333 | ₩31,661 | ₩30,333 | ₩31,312 | +3.23% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,306 | ₩30,387 | ₩29,877 | ₩30,212 | -0.31% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,615 | ₩30,668 | ₩29,971 | ₩29,998 | -2.01% | 9만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,226 | ₩30,615 | ₩30,159 | ₩30,494 | +0.89% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,293 | ₩30,427 | ₩29,917 | ₩30,306 | +0.04% | 12.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,314 | ₩30,172 | ₩29,233 | ₩30,078 | +2.61% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,797 | ₩29,797 | ₩28,965 | ₩29,086 | -2.39% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,266 | ₩30,427 | ₩29,931 | ₩30,320 | +0.18% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,333 | ₩30,521 | ₩29,662 | ₩30,065 | -0.88% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,017 | ₩31,164 | ₩30,118 | ₩30,118 | -2.90% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,936 | ₩31,017 | ₩30,601 | ₩31,017 | +0.26% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,145 | ₩30,802 | ₩29,904 | ₩30,722 | +1.91% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,199 | ₩30,548 | ₩29,797 | ₩30,172 | -0.09% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,971 | ₩30,226 | ₩29,662 | ₩30,145 | +0.58% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,676 | ₩30,132 | ₩29,260 | ₩29,971 | +0.99% | 9.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,515 | ₩29,730 | ₩29,314 | ₩29,595 | +0.27% | 12.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,268 | ₩29,649 | ₩28,228 | ₩29,582 | +4.65% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,517 | ₩28,348 | ₩27,182 | ₩28,281 | +2.78% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,364 | ₩27,866 | ₩26,149 | ₩27,611 | +4.73% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,101 | ₩27,584 | ₩26,283 | ₩26,364 | -2.72% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,335 | ₩28,777 | ₩26,444 | ₩26,860 | -5.21% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,523 | ₩29,126 | ₩28,134 | ₩28,281 | -0.85% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,207 | ₩29,448 | ₩28,710 | ₩28,777 | -1.47% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,569 | ₩29,770 | ₩29,019 | ₩29,341 | -0.77% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,287 | ₩29,582 | ₩29,099 | ₩29,528 | +0.82% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,569 | ₩29,917 | ₩29,300 | ₩29,314 | -0.86% | 15.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,475 | ₩29,743 | ₩29,019 | ₩29,569 | +0.32% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,448 | ₩29,703 | ₩29,166 | ₩29,448 | 0.00% | 18.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,166 | ₩29,569 | ₩28,898 | ₩29,314 | +0.51% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,636 | ₩29,823 | ₩29,394 | ₩29,542 | -0.32% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,542 | ₩29,783 | ₩29,354 | ₩29,649 | +0.36% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,099 | ₩29,636 | ₩29,005 | ₩29,394 | +1.01% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,912 | ₩29,274 | ₩28,751 | ₩29,260 | +1.21% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,099 | ₩29,207 | ₩28,643 | ₩29,166 | +0.23% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,300 | ₩29,394 | ₩28,938 | ₩28,992 | -1.05% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,180 | ₩29,461 | ₩28,925 | ₩29,260 | +0.28% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,496 | ₩29,394 | ₩28,362 | ₩29,354 | +3.01% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,885 | ₩28,938 | ₩27,959 | ₩28,308 | -2.00% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,938 | ₩29,367 | ₩28,590 | ₩28,858 | -0.28% | 9.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,502 | ₩29,502 | ₩28,496 | ₩28,724 | -2.64% | 9.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,193 | ₩29,488 | ₩29,126 | ₩29,394 | +0.69% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,751 | ₩29,113 | ₩28,523 | ₩28,912 | +0.56% | 13.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,670 | ₩29,153 | ₩28,496 | ₩28,670 | 0.00% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,126 | ₩29,300 | ₩28,362 | ₩28,415 | -2.44% | 3.5만 |
|---|