시장 데이터를 불러오는 중
전체 종목
First Trust US Equity Opportunities ETF 과거 주가
First Trust US Equity Opportunities ETF · FPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust US Equity Opportunities ETF · FPX · 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 | ₩242,390 | ₩247,433 | ₩238,059 | ₩242,055 | -0.14% | 12.5만 |
| 2026.09.28–2026.10.02 | ₩239,561 | ₩242,417 | ₩237,348 | ₩242,229 | +1.11% | 13.2만 |
| 2026.09.21–2026.09.25 | ₩242,994 | ₩245,770 | ₩239,950 | ₩240,835 | -0.89% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩236,704 | ₩240,768 | ₩233,137 | ₩240,674 | +1.68% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩246,145 | ₩251,014 | ₩241,693 | ₩242,069 | -1.66% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩240,888 | ₩246,145 | ₩238,729 | ₩246,132 | +2.18% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩243,276 | ₩248,063 | ₩240,660 | ₩242,122 | -0.47% | 16.4만 |
| 2026.08.17–2026.08.21 | ₩257,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,206 |
| ₩244,804 |
| ₩246,601 |
| -4.39% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩243,638 | ₩257,612 | ₩242,001 | ₩256,888 | +5.44% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩236,329 | ₩249,565 | ₩234,934 | ₩243,289 | +2.95% | 20.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,063 | ₩248,063 | ₩230,830 | ₩237,951 | -4.08% | 42.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩248,573 | ₩255,734 | ₩244,885 | ₩245,596 | -1.20% | 19.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩258,792 | ₩259,101 | ₩240,607 | ₩246,508 | -4.75% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩264,317 | ₩267,308 | ₩252,623 | ₩262,467 | -0.70% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,894 | ₩276,508 | ₩258,510 | ₩261,783 | -1.17% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,123 | ₩272,471 | ₩259,141 | ₩262,480 | -3.54% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩264,532 | ₩269,856 | ₩262,574 | ₩268,770 | +1.60% | 19.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,221 | ₩259,047 | ₩240,835 | ₩258,054 | +2.31% | 40.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩260,844 | ₩262,024 | ₩246,306 | ₩248,077 | -4.89% | 28.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩257,344 | ₩262,601 | ₩256,526 | ₩260,871 | +1.37% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩249,190 | ₩254,782 | ₩239,118 | ₩253,334 | +1.66% | 15.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,838 | ₩256,070 | ₩246,856 | ₩248,278 | -1.80% | 19.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩247,178 | ₩253,602 | ₩244,858 | ₩251,000 | +1.55% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,620 | ₩246,065 | ₩235,108 | ₩245,958 | +2.22% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩237,723 | ₩242,323 | ₩234,733 | ₩240,271 | +1.07% | 11만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,510 | ₩239,601 | ₩228,510 | ₩238,823 | +4.51% | 19.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩220,021 | ₩230,066 | ₩217,044 | ₩228,886 | +4.03% | 14.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩211,103 | ₩219,592 | ₩202,788 | ₩218,666 | +3.58% | 12.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩217,365 | ₩222,958 | ₩208,689 | ₩208,689 | -3.99% | 14.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩217,714 | ₩222,649 | ₩212,819 | ₩214,884 | -1.30% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩215,622 | ₩223,669 | ₩213,490 | ₩214,589 | -0.48% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩223,964 | ₩224,970 | ₩213,597 | ₩218,559 | -2.41% | 17.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,337 | ₩226,820 | ₩217,285 | ₩223,535 | +1.91% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩215,635 | ₩223,132 | ₩215,434 | ₩222,220 | +3.05% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩218,157 | ₩223,669 | ₩213,382 | ₩217,312 | -0.39% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩219,471 | ₩224,581 | ₩207,575 | ₩218,264 | -0.55% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩222,033 | ₩227,357 | ₩217,674 | ₩219,498 | -1.14% | 10만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,214 | ₩226,056 | ₩219,028 | ₩222,220 | +0.45% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,722 | ₩227,893 | ₩223,213 | ₩225,372 | +0.74% | 20.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩223,079 | ₩227,223 | ₩221,134 | ₩225,023 | +0.87% | 17.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩224,379 | ₩225,077 | ₩218,988 | ₩221,402 | -1.33% | 7.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩227,880 | ₩228,242 | ₩225,238 | ₩225,734 | -0.94% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,391 | ₩226,391 | ₩215,260 | ₩225,627 | -0.34% | 10.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩227,075 | ₩234,263 | ₩222,556 | ₩224,111 | -1.31% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,241 | ₩227,531 | ₩212,591 | ₩225,975 | +5.48% | 14.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩203,043 | ₩216,977 | ₩203,043 | ₩216,963 | +6.86% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩210,164 | ₩213,745 | ₩195,827 | ₩201,393 | -4.17% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩223,012 | ₩225,251 | ₩204,451 | ₩210,834 | -5.46% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩228,818 | ₩228,818 | ₩210,781 | ₩218,961 | -4.31% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩227,853 | ₩229,342 | ₩223,897 | ₩227,062 | -0.35% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩221,456 | ₩225,747 | ₩211,491 | ₩224,527 | +1.39% | 9.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,450 | ₩227,156 | ₩216,199 | ₩219,176 | -0.58% | 27.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩224,500 | ₩225,090 | ₩215,783 | ₩215,783 | -3.88% | 2.7만 |
|---|