시장 데이터를 불러오는 중
전체 종목
First Trust IPOX Europe Equity Opportunities ETF 과거 주가
First Trust IPOX Europe Equity Opportunities ETF · FPXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust IPOX Europe Equity Opportunities ETF · FPXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,120 | ₩43,402 | ₩42,302 | ₩42,476 | -1.49% | 900 |
| 2026.09.28–2026.10.02 | ₩43,442 | ₩43,442 | ₩42,530 | ₩43,160 | -0.65% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩44,917 | ₩45,105 | ₩43,697 | ₩43,777 | -2.54% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩43,348 | ₩44,113 | ₩43,134 | ₩43,979 | +1.45% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩44,944 | ₩44,944 | ₩44,046 | ₩44,515 | -0.95% | 1천 |
| 2026.08.31–2026.09.04 | ₩44,314 | ₩44,931 | ₩43,751 | ₩44,435 | +0.27% | 2천 |
| 2026.08.24–2026.08.28 | ₩44,944 | ₩45,387 | ₩44,703 | ₩44,703 | -0.54% | 3.3천 |
| 2026.08.17–2026.08.21 | ₩46,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,285 |
| ₩45,172 |
| ₩45,548 |
| -1.59% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩45,762 | ₩47,010 | ₩45,494 | ₩46,031 | +0.59% | 3.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,140 | ₩46,044 | ₩44,140 | ₩46,044 | +4.31% | 1.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩44,381 | ₩44,381 | ₩39,244 | ₩44,153 | -0.51% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,059 | ₩44,931 | ₩43,764 | ₩44,019 | -0.09% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩44,864 | ₩45,119 | ₩43,992 | ₩44,059 | -1.79% | 1.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,701 | ₩46,916 | ₩45,186 | ₩45,669 | -2.21% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,910 | ₩46,809 | ₩45,910 | ₩46,218 | +0.67% | 9.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩48,673 | ₩48,673 | ₩45,669 | ₩45,669 | -6.17% | 3.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩48,646 | ₩49,183 | ₩48,472 | ₩48,847 | +0.41% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩46,849 | ₩48,150 | ₩45,427 | ₩48,096 | +2.66% | 2.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,794 | ₩48,794 | ₩46,540 | ₩46,540 | -4.62% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,613 | ₩48,351 | ₩47,600 | ₩48,338 | +1.52% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,111 | ₩47,613 | ₩45,454 | ₩47,560 | +3.14% | 4.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,473 | ₩46,540 | ₩45,575 | ₩45,575 | -1.93% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,864 | ₩47,586 | ₩44,770 | ₩46,755 | +4.22% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,454 | ₩45,588 | ₩44,193 | ₩45,561 | +0.24% | 1.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,856 | ₩46,017 | ₩44,783 | ₩46,017 | +0.35% | 2.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,542 | ₩46,138 | ₩44,542 | ₩45,964 | +3.19% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,745 | ₩44,743 | ₩42,114 | ₩44,502 | +4.11% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,277 | ₩43,120 | ₩40,089 | ₩42,570 | +5.69% | 4.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,465 | ₩41,725 | ₩40,035 | ₩40,035 | -1.06% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,806 | ₩42,181 | ₩39,928 | ₩40,035 | -4.23% | 2.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,430 | ₩43,187 | ₩40,679 | ₩40,679 | -1.81% | 9.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,831 | ₩44,180 | ₩41,725 | ₩42,289 | -3.52% | 4.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,354 | ₩45,145 | ₩44,193 | ₩44,877 | +1.18% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩44,153 | ₩45,038 | ₩44,153 | ₩45,038 | +2.00% | 3.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,314 | ₩44,757 | ₩43,818 | ₩44,059 | -0.58% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩43,912 | ₩43,979 | ₩42,785 | ₩43,804 | -0.24% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,099 | ₩44,783 | ₩43,442 | ₩43,482 | -1.40% | 5.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,262 | ₩43,777 | ₩42,262 | ₩43,777 | +3.59% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩43,120 | ₩43,120 | ₩42,570 | ₩42,745 | -0.87% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,530 | ₩43,026 | ₩42,530 | ₩42,839 | +0.73% | 1.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩42,168 | ₩42,463 | ₩42,168 | ₩42,423 | +0.60% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,047 | ₩42,624 | ₩41,940 | ₩42,624 | +1.37% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,833 | ₩41,927 | ₩41,283 | ₩41,873 | +0.10% | 2.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,336 | ₩42,195 | ₩41,336 | ₩41,645 | +0.75% | 3.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,001 | ₩41,605 | ₩40,934 | ₩41,256 | +0.62% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,143 | ₩41,310 | ₩39,807 | ₩41,310 | +2.91% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,706 | ₩40,706 | ₩39,472 | ₩39,740 | -2.37% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,283 | ₩41,551 | ₩40,867 | ₩40,961 | -0.78% | 5.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,074 | ₩42,624 | ₩40,304 | ₩40,626 | -3.44% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,678 | ₩43,000 | ₩41,859 | ₩41,927 | -1.76% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,517 | ₩42,611 | ₩41,725 | ₩42,517 | 0.00% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,503 | ₩42,906 | ₩42,141 | ₩42,141 | -0.85% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,476 | ₩42,476 | ₩41,913 | ₩41,913 | -1.33% | 900 |
|---|