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 | ₩22,889 | ₩22,956 | ₩22,782 | ₩22,876 | -0.06% | 1211.9만 |
| 2026.09.28–2026.10.02 | ₩23,023 | ₩23,050 | ₩22,742 | ₩22,916 | -0.47% | 1146.3만 |
| 2026.09.21–2026.09.25 | ₩23,519 | ₩23,546 | ₩23,037 | ₩23,117 | -1.71% | 727.5만 |
| 2026.09.14–2026.09.18 | ₩23,372 | ₩23,506 | ₩23,305 | ₩23,452 | +0.34% | 599.6만 |
| 2026.09.08–2026.09.11 | ₩23,640 | ₩23,640 | ₩23,399 | ₩23,466 | -0.74% | 438.4만 |
| 2026.08.31–2026.09.04 | ₩23,721 | ₩23,734 | ₩23,586 | ₩23,653 | -0.28% | 530만 |
| 2026.08.24–2026.08.28 | ₩23,694 | ₩23,801 | ₩23,667 | ₩23,721 | +0.11% | 485.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,868 |
| ₩23,881 |
| ₩23,680 |
| ₩23,680 |
| -0.79% |
| 544.5만 |
| 2026.08.10–2026.08.14 | ₩23,922 | ₩23,948 | ₩23,814 | ₩23,881 | -0.17% | 470.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,895 | ₩23,962 | ₩23,881 | ₩23,962 | +0.28% | 482.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,841 | ₩23,868 | ₩23,734 | ₩23,828 | -0.06% | 505.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,069 | ₩24,096 | ₩23,747 | ₩23,788 | -1.17% | 440만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,016 | ₩24,136 | ₩23,989 | ₩24,056 | +0.17% | 484.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,069 | ₩24,150 | ₩23,948 | ₩24,042 | -0.11% | 474만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,002 | ₩24,069 | ₩23,948 | ₩24,069 | +0.28% | 402.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,123 | ₩24,150 | ₩23,935 | ₩23,962 | -0.67% | 527.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,163 | ₩24,190 | ₩24,096 | ₩24,123 | -0.17% | 407.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,029 | ₩24,123 | ₩23,962 | ₩24,083 | +0.22% | 486.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,123 | ₩24,163 | ₩23,989 | ₩24,016 | -0.44% | 553.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,083 | ₩24,190 | ₩24,056 | ₩24,163 | +0.33% | 391.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,163 | ₩24,203 | ₩23,948 | ₩24,029 | -0.55% | 543.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,324 | ₩24,351 | ₩24,150 | ₩24,163 | -0.66% | 450.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,243 | ₩24,351 | ₩24,163 | ₩24,337 | +0.39% | 489.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,311 | ₩24,324 | ₩24,203 | ₩24,284 | -0.11% | 574.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,364 | ₩24,391 | ₩24,190 | ₩24,324 | -0.17% | 692.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,123 | ₩24,418 | ₩24,069 | ₩24,337 | +0.89% | 636.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,868 | ₩24,217 | ₩23,841 | ₩24,176 | +1.29% | 810.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,721 | ₩23,922 | ₩23,600 | ₩23,922 | +0.85% | 842.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,962 | ₩24,042 | ₩23,519 | ₩23,533 | -1.79% | 651.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,163 | ₩24,243 | ₩23,788 | ₩23,828 | -1.39% | 706.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,217 | ₩24,391 | ₩24,083 | ₩24,109 | -0.44% | 768.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,458 | ₩24,552 | ₩24,243 | ₩24,311 | -0.60% | 1286만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,632 | ₩24,659 | ₩24,552 | ₩24,552 | -0.33% | 552.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,659 | ₩24,780 | ₩24,619 | ₩24,659 | 0.00% | 491.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,552 | ₩24,659 | ₩24,538 | ₩24,646 | +0.38% | 575만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,538 | ₩24,579 | ₩24,485 | ₩24,579 | +0.16% | 596.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,565 | ₩24,579 | ₩24,512 | ₩24,538 | -0.11% | 726.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,485 | ₩24,565 | ₩24,445 | ₩24,565 | +0.33% | 1043.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,538 | ₩24,632 | ₩24,525 | ₩24,619 | +0.33% | 913.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,538 | ₩24,565 | ₩24,458 | ₩24,565 | +0.11% | 1155.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,364 | ₩24,525 | ₩24,351 | ₩24,498 | +0.55% | 778.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,404 | ₩24,471 | ₩24,364 | ₩24,458 | +0.22% | 531.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,404 | ₩24,458 | ₩24,351 | ₩24,418 | +0.05% | 650.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,525 | ₩24,579 | ₩24,351 | ₩24,364 | -0.66% | 499.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,404 | ₩24,552 | ₩24,404 | ₩24,525 | +0.49% | 788.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,351 | ₩24,512 | ₩24,324 | ₩24,498 | +0.61% | 446.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,512 | ₩24,579 | ₩24,284 | ₩24,324 | -0.77% | 714.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,606 | ₩24,659 | ₩24,498 | ₩24,538 | -0.27% | 478.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,673 | ₩24,673 | ₩24,512 | ₩24,552 | -0.49% | 654.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,740 | ₩24,766 | ₩24,606 | ₩24,619 | -0.49% | 554.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,753 | ₩24,820 | ₩24,632 | ₩24,673 | -0.33% | 870.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,418 | ₩24,766 | ₩24,337 | ₩24,726 | +1.26% | 756.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,485 | ₩24,485 | ₩24,311 | ₩24,324 | -0.66% | 123.3만 |
|---|