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 | ₩242,392 | ₩247,435 | ₩238,060 | ₩242,057 | -0.14% | 12.5만 |
| 2026.09.28–2026.10.02 | ₩239,562 | ₩242,419 | ₩237,350 | ₩242,231 | +1.11% | 13.2만 |
| 2026.09.21–2026.09.25 | ₩242,996 | ₩245,772 | ₩239,951 | ₩240,837 | -0.89% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩236,706 | ₩240,769 | ₩233,139 | ₩240,676 | +1.68% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩246,147 | ₩251,016 | ₩241,695 | ₩242,070 | -1.66% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩240,890 | ₩246,147 | ₩238,731 | ₩246,134 | +2.18% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩243,277 | ₩248,065 | ₩240,662 | ₩242,124 | -0.47% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,208 |
| ₩244,806 |
| ₩246,603 |
| -4.39% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩243,639 | ₩257,614 | ₩242,003 | ₩256,890 | +5.44% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩236,330 | ₩249,567 | ₩234,936 | ₩243,291 | +2.95% | 20.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,065 | ₩248,065 | ₩230,832 | ₩237,953 | -4.08% | 42.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩248,575 | ₩255,736 | ₩244,887 | ₩245,597 | -1.20% | 19.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩258,794 | ₩259,102 | ₩240,609 | ₩246,509 | -4.75% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩264,319 | ₩267,310 | ₩252,625 | ₩262,469 | -0.70% | 35.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,896 | ₩276,510 | ₩258,512 | ₩261,785 | -1.17% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,125 | ₩272,473 | ₩259,143 | ₩262,482 | -3.54% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩264,534 | ₩269,858 | ₩262,576 | ₩268,772 | +1.60% | 19.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,223 | ₩259,049 | ₩240,837 | ₩258,056 | +2.31% | 40.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩260,846 | ₩262,026 | ₩246,308 | ₩248,079 | -4.89% | 28.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩257,346 | ₩262,603 | ₩256,528 | ₩260,873 | +1.37% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩249,192 | ₩254,784 | ₩239,120 | ₩253,336 | +1.66% | 15.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,839 | ₩256,072 | ₩246,858 | ₩248,280 | -1.80% | 19.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩247,180 | ₩253,604 | ₩244,860 | ₩251,002 | +1.55% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,622 | ₩246,067 | ₩235,110 | ₩245,960 | +2.22% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩237,725 | ₩242,325 | ₩234,734 | ₩240,273 | +1.07% | 11만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,512 | ₩239,603 | ₩228,512 | ₩238,825 | +4.51% | 19.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩220,023 | ₩230,067 | ₩217,045 | ₩228,887 | +4.03% | 14.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩211,104 | ₩219,593 | ₩202,789 | ₩218,668 | +3.58% | 12.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩217,367 | ₩222,960 | ₩208,690 | ₩208,690 | -3.99% | 14.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩217,716 | ₩222,651 | ₩212,821 | ₩214,886 | -1.30% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩215,624 | ₩223,670 | ₩213,491 | ₩214,591 | -0.48% | 8.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩223,965 | ₩224,971 | ₩213,599 | ₩218,561 | -2.41% | 17.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,339 | ₩226,822 | ₩217,287 | ₩223,536 | +1.91% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩215,637 | ₩223,134 | ₩215,436 | ₩222,222 | +3.05% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩218,158 | ₩223,670 | ₩213,384 | ₩217,313 | -0.39% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩219,473 | ₩224,582 | ₩207,577 | ₩218,266 | -0.55% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩222,034 | ₩227,358 | ₩217,676 | ₩219,499 | -1.14% | 10만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,216 | ₩226,057 | ₩219,030 | ₩222,222 | +0.45% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,724 | ₩227,895 | ₩223,214 | ₩225,374 | +0.74% | 20.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩223,080 | ₩227,224 | ₩221,136 | ₩225,025 | +0.87% | 17.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩224,381 | ₩225,078 | ₩218,990 | ₩221,404 | -1.33% | 7.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩227,881 | ₩228,244 | ₩225,239 | ₩225,736 | -0.94% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,393 | ₩226,393 | ₩215,262 | ₩225,628 | -0.34% | 10.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩227,077 | ₩234,265 | ₩222,557 | ₩224,113 | -1.31% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,242 | ₩227,533 | ₩212,593 | ₩225,977 | +5.48% | 14.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩203,044 | ₩216,978 | ₩203,044 | ₩216,965 | +6.86% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩210,165 | ₩213,746 | ₩195,829 | ₩201,394 | -4.17% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩223,013 | ₩225,253 | ₩204,452 | ₩210,836 | -5.46% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩228,820 | ₩228,820 | ₩210,782 | ₩218,963 | -4.31% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩227,855 | ₩229,343 | ₩223,898 | ₩227,063 | -0.35% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩221,458 | ₩225,749 | ₩211,493 | ₩224,529 | +1.39% | 9.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩220,452 | ₩227,157 | ₩216,200 | ₩219,178 | -0.58% | 27.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩224,502 | ₩225,092 | ₩215,785 | ₩215,785 | -3.88% | 2.7만 |
|---|