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 | ₩29,835 | ₩30,452 | ₩29,406 | ₩30,318 | +1.62% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩29,822 | ₩30,184 | ₩29,205 | ₩29,781 | -0.13% | 23.1만 |
| 2026.09.21–2026.09.25 | ₩30,653 | ₩31,042 | ₩29,607 | ₩29,862 | -2.58% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩30,747 | ₩30,814 | ₩30,331 | ₩30,573 | -0.57% | 5.7만 |
| 2026.09.08–2026.09.11 | ₩31,243 | ₩31,256 | ₩30,532 | ₩30,854 | -1.24% | 6.3만 |
| 2026.08.31–2026.09.04 | ₩31,243 | ₩31,431 | ₩29,902 | ₩31,283 | +0.13% | 10만 |
| 2026.08.24–2026.08.28 | ₩30,908 | ₩31,283 | ₩30,841 | ₩31,203 | +0.95% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,645 |
| ₩30,841 |
| ₩31,028 |
| -1.95% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩31,444 | ₩31,940 | ₩31,390 | ₩31,659 | +0.68% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,331 | ₩31,659 | ₩30,331 | ₩31,310 | +3.23% | 15만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,304 | ₩30,385 | ₩29,875 | ₩30,210 | -0.31% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,613 | ₩30,666 | ₩29,969 | ₩29,996 | -2.01% | 9만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,224 | ₩30,613 | ₩30,157 | ₩30,492 | +0.89% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,291 | ₩30,425 | ₩29,915 | ₩30,304 | +0.04% | 12.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,312 | ₩30,170 | ₩29,232 | ₩30,076 | +2.61% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,795 | ₩29,795 | ₩28,963 | ₩29,084 | -2.39% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,264 | ₩30,425 | ₩29,929 | ₩30,318 | +0.18% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,331 | ₩30,519 | ₩29,661 | ₩30,063 | -0.88% | 12만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,015 | ₩31,163 | ₩30,117 | ₩30,117 | -2.90% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,935 | ₩31,015 | ₩30,599 | ₩31,015 | +0.26% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,143 | ₩30,800 | ₩29,902 | ₩30,720 | +1.91% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,197 | ₩30,546 | ₩29,795 | ₩30,170 | -0.09% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,969 | ₩30,224 | ₩29,661 | ₩30,143 | +0.58% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,674 | ₩30,130 | ₩29,258 | ₩29,969 | +0.99% | 9.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,513 | ₩29,728 | ₩29,312 | ₩29,594 | +0.27% | 12.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,266 | ₩29,647 | ₩28,226 | ₩29,580 | +4.65% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,515 | ₩28,347 | ₩27,180 | ₩28,280 | +2.78% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,362 | ₩27,864 | ₩26,148 | ₩27,609 | +4.73% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,100 | ₩27,582 | ₩26,282 | ₩26,362 | -2.72% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,333 | ₩28,776 | ₩26,443 | ₩26,858 | -5.21% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,521 | ₩29,124 | ₩28,132 | ₩28,280 | -0.85% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,205 | ₩29,446 | ₩28,709 | ₩28,776 | -1.47% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,567 | ₩29,768 | ₩29,017 | ₩29,339 | -0.77% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,285 | ₩29,580 | ₩29,098 | ₩29,527 | +0.82% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,567 | ₩29,915 | ₩29,299 | ₩29,312 | -0.86% | 15.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,473 | ₩29,741 | ₩29,017 | ₩29,567 | +0.32% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,446 | ₩29,701 | ₩29,165 | ₩29,446 | 0.00% | 18.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,165 | ₩29,567 | ₩28,896 | ₩29,312 | +0.51% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,634 | ₩29,822 | ₩29,393 | ₩29,540 | -0.32% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,540 | ₩29,781 | ₩29,352 | ₩29,647 | +0.36% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,098 | ₩29,634 | ₩29,004 | ₩29,393 | +1.01% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,910 | ₩29,272 | ₩28,749 | ₩29,258 | +1.21% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,098 | ₩29,205 | ₩28,642 | ₩29,165 | +0.23% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,299 | ₩29,393 | ₩28,937 | ₩28,990 | -1.05% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,178 | ₩29,460 | ₩28,923 | ₩29,258 | +0.28% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,494 | ₩29,393 | ₩28,360 | ₩29,352 | +3.01% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,883 | ₩28,937 | ₩27,958 | ₩28,306 | -2.00% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,937 | ₩29,366 | ₩28,588 | ₩28,856 | -0.28% | 9.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,500 | ₩29,500 | ₩28,494 | ₩28,722 | -2.64% | 9.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,191 | ₩29,486 | ₩29,124 | ₩29,393 | +0.69% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,749 | ₩29,111 | ₩28,521 | ₩28,910 | +0.56% | 13.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,668 | ₩29,151 | ₩28,494 | ₩28,668 | 0.00% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,124 | ₩29,299 | ₩28,360 | ₩28,414 | -2.44% | 3.5만 |
|---|