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 | ₩242,195 | ₩247,234 | ₩237,867 | ₩241,860 | -0.14% | 12.5만 |
| 2026.09.28–2026.10.02 | ₩239,368 | ₩242,222 | ₩237,157 | ₩242,034 | +1.11% | 13.2만 |
| 2026.09.21–2026.09.25 | ₩242,798 | ₩245,572 | ₩239,756 | ₩240,641 | -0.89% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩236,514 | ₩240,574 | ₩232,949 | ₩240,480 | +1.68% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩245,947 | ₩250,812 | ₩241,498 | ₩241,874 | -1.66% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩240,694 | ₩245,947 | ₩238,537 | ₩245,934 | +2.18% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩243,080 | ₩247,864 | ₩240,467 | ₩241,927 | -0.47% | 16.4만 |
| 2026.08.17–2026.08.21 | ₩257,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,996 |
| ₩244,607 |
| ₩246,403 |
| -4.39% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩243,441 | ₩257,404 | ₩241,807 | ₩256,681 | +5.44% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩236,138 | ₩249,364 | ₩234,745 | ₩243,093 | +2.95% | 20.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩247,864 | ₩247,864 | ₩230,644 | ₩237,760 | -4.08% | 42.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩248,373 | ₩255,528 | ₩244,688 | ₩245,398 | -1.20% | 19.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩258,584 | ₩258,892 | ₩240,413 | ₩246,309 | -4.75% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩264,105 | ₩267,093 | ₩252,420 | ₩262,255 | -0.70% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,681 | ₩276,285 | ₩258,302 | ₩261,572 | -1.17% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩271,903 | ₩272,252 | ₩258,932 | ₩262,269 | -3.54% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩264,319 | ₩269,639 | ₩262,363 | ₩268,553 | +1.60% | 19.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,018 | ₩258,838 | ₩240,641 | ₩257,847 | +2.31% | 40.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩260,634 | ₩261,813 | ₩246,108 | ₩247,877 | -4.89% | 28.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩257,136 | ₩262,389 | ₩256,319 | ₩260,661 | +1.37% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩248,989 | ₩254,577 | ₩238,926 | ₩253,130 | +1.66% | 15.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,634 | ₩255,863 | ₩246,657 | ₩248,078 | -1.80% | 19.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩246,979 | ₩253,398 | ₩244,661 | ₩250,798 | +1.55% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,426 | ₩245,867 | ₩234,919 | ₩245,760 | +2.22% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩237,532 | ₩242,128 | ₩234,544 | ₩240,078 | +1.07% | 11만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,326 | ₩239,408 | ₩228,326 | ₩238,631 | +4.51% | 19.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩219,844 | ₩229,880 | ₩216,869 | ₩228,701 | +4.03% | 14.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,933 | ₩219,415 | ₩202,624 | ₩218,490 | +3.58% | 12.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩217,190 | ₩222,778 | ₩208,521 | ₩208,521 | -3.99% | 14.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩217,539 | ₩222,470 | ₩212,648 | ₩214,711 | -1.30% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩215,448 | ₩223,489 | ₩213,318 | ₩214,417 | -0.48% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩223,783 | ₩224,788 | ₩213,425 | ₩218,383 | -2.41% | 17.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,160 | ₩226,638 | ₩217,110 | ₩223,355 | +1.91% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩215,462 | ₩222,953 | ₩215,261 | ₩222,041 | +3.05% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩217,981 | ₩223,489 | ₩213,211 | ₩217,137 | -0.39% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩219,294 | ₩224,400 | ₩207,408 | ₩218,088 | -0.55% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩221,854 | ₩227,174 | ₩217,499 | ₩219,321 | -1.14% | 10만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,036 | ₩225,874 | ₩218,852 | ₩222,041 | +0.45% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,542 | ₩227,710 | ₩223,033 | ₩225,190 | +0.74% | 20.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩222,899 | ₩227,040 | ₩220,956 | ₩224,842 | +0.87% | 17.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩224,199 | ₩224,896 | ₩218,812 | ₩221,224 | -1.33% | 7.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩227,696 | ₩228,058 | ₩225,056 | ₩225,552 | -0.94% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,209 | ₩226,209 | ₩215,087 | ₩225,445 | -0.34% | 10.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩226,892 | ₩234,075 | ₩222,376 | ₩223,931 | -1.31% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,068 | ₩227,348 | ₩212,420 | ₩225,793 | +5.48% | 14.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩202,879 | ₩216,802 | ₩202,879 | ₩216,788 | +6.86% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩209,995 | ₩213,572 | ₩195,670 | ₩201,231 | -4.17% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩222,832 | ₩225,070 | ₩204,286 | ₩210,665 | -5.46% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩228,634 | ₩228,634 | ₩210,611 | ₩218,785 | -4.31% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩227,669 | ₩229,157 | ₩223,716 | ₩226,879 | -0.35% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩221,278 | ₩225,566 | ₩211,321 | ₩224,346 | +1.39% | 9.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,272 | ₩226,973 | ₩216,025 | ₩218,999 | -0.58% | 27.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩224,319 | ₩224,909 | ₩215,609 | ₩215,609 | -3.88% | 2.7만 |
|---|