시장 데이터를 불러오는 중
전체 종목
First Trust Preferred Securities and Income ETF ETF 과거 주가
First Trust Preferred Securities and Income ETF ETF · FPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Preferred Securities and Income ETF ETF · FPE · 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 | ₩22,891 | ₩22,958 | ₩22,783 | ₩22,877 | -0.06% | 1211.9만 |
| 2026.09.28–2026.10.02 | ₩23,025 | ₩23,051 | ₩22,743 | ₩22,917 | -0.47% | 1146.3만 |
| 2026.09.21–2026.09.25 | ₩23,521 | ₩23,548 | ₩23,038 | ₩23,118 | -1.71% | 727.5만 |
| 2026.09.14–2026.09.18 | ₩23,373 | ₩23,507 | ₩23,306 | ₩23,454 | +0.34% | 599.6만 |
| 2026.09.08–2026.09.11 | ₩23,641 | ₩23,641 | ₩23,400 | ₩23,467 | -0.74% | 438.4만 |
| 2026.08.31–2026.09.04 | ₩23,722 | ₩23,735 | ₩23,588 | ₩23,655 | -0.28% | 530만 |
| 2026.08.24–2026.08.28 | ₩23,695 | ₩23,802 | ₩23,668 | ₩23,722 | +0.11% | 485.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,883 |
| ₩23,682 |
| ₩23,682 |
| -0.79% |
| 544.5만 |
| 2026.08.10–2026.08.14 | ₩23,923 | ₩23,950 | ₩23,816 | ₩23,883 | -0.17% | 470.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,896 | ₩23,963 | ₩23,883 | ₩23,963 | +0.28% | 482.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,843 | ₩23,869 | ₩23,735 | ₩23,829 | -0.06% | 505.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,071 | ₩24,097 | ₩23,749 | ₩23,789 | -1.17% | 440만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,017 | ₩24,138 | ₩23,990 | ₩24,057 | +0.17% | 484.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,071 | ₩24,151 | ₩23,950 | ₩24,044 | -0.11% | 474만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,004 | ₩24,071 | ₩23,950 | ₩24,071 | +0.28% | 402.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,124 | ₩24,151 | ₩23,936 | ₩23,963 | -0.67% | 527.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,164 | ₩24,191 | ₩24,097 | ₩24,124 | -0.17% | 407.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,030 | ₩24,124 | ₩23,963 | ₩24,084 | +0.22% | 486.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,124 | ₩24,164 | ₩23,990 | ₩24,017 | -0.44% | 553.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,084 | ₩24,191 | ₩24,057 | ₩24,164 | +0.33% | 391.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,164 | ₩24,205 | ₩23,950 | ₩24,030 | -0.55% | 543.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,325 | ₩24,352 | ₩24,151 | ₩24,164 | -0.66% | 450.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,245 | ₩24,352 | ₩24,164 | ₩24,339 | +0.39% | 489.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,312 | ₩24,325 | ₩24,205 | ₩24,285 | -0.11% | 574.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,366 | ₩24,392 | ₩24,191 | ₩24,325 | -0.17% | 692.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,124 | ₩24,419 | ₩24,071 | ₩24,339 | +0.89% | 636.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,869 | ₩24,218 | ₩23,843 | ₩24,178 | +1.29% | 810.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,722 | ₩23,923 | ₩23,601 | ₩23,923 | +0.85% | 842.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,963 | ₩24,044 | ₩23,521 | ₩23,534 | -1.79% | 651.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,164 | ₩24,245 | ₩23,789 | ₩23,829 | -1.39% | 706.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,218 | ₩24,392 | ₩24,084 | ₩24,111 | -0.44% | 768.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,459 | ₩24,553 | ₩24,245 | ₩24,312 | -0.60% | 1286만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,634 | ₩24,661 | ₩24,553 | ₩24,553 | -0.33% | 552.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,661 | ₩24,781 | ₩24,620 | ₩24,661 | 0.00% | 491.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,553 | ₩24,661 | ₩24,540 | ₩24,647 | +0.38% | 575만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,540 | ₩24,580 | ₩24,486 | ₩24,580 | +0.16% | 596.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,567 | ₩24,580 | ₩24,513 | ₩24,540 | -0.11% | 726.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,486 | ₩24,567 | ₩24,446 | ₩24,567 | +0.33% | 1043.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,540 | ₩24,634 | ₩24,527 | ₩24,620 | +0.33% | 913.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,540 | ₩24,567 | ₩24,459 | ₩24,567 | +0.11% | 1155.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,366 | ₩24,527 | ₩24,352 | ₩24,500 | +0.55% | 778.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,406 | ₩24,473 | ₩24,366 | ₩24,459 | +0.22% | 531.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,406 | ₩24,459 | ₩24,352 | ₩24,419 | +0.05% | 650.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,527 | ₩24,580 | ₩24,352 | ₩24,366 | -0.66% | 499.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,406 | ₩24,553 | ₩24,406 | ₩24,527 | +0.49% | 788.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,352 | ₩24,513 | ₩24,325 | ₩24,500 | +0.61% | 446.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,513 | ₩24,580 | ₩24,285 | ₩24,325 | -0.77% | 714.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,607 | ₩24,661 | ₩24,500 | ₩24,540 | -0.27% | 478.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,674 | ₩24,674 | ₩24,513 | ₩24,553 | -0.49% | 654.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,741 | ₩24,768 | ₩24,607 | ₩24,620 | -0.49% | 554.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,754 | ₩24,822 | ₩24,634 | ₩24,674 | -0.33% | 870.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,419 | ₩24,768 | ₩24,339 | ₩24,728 | +1.26% | 756.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,486 | ₩24,486 | ₩24,312 | ₩24,325 | -0.66% | 123.3만 |
|---|