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 | ₩43,082 | ₩43,363 | ₩42,264 | ₩42,438 | -1.49% | 900 |
| 2026.09.28–2026.10.02 | ₩43,403 | ₩43,403 | ₩42,492 | ₩43,122 | -0.65% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩44,877 | ₩45,065 | ₩43,658 | ₩43,738 | -2.54% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩43,309 | ₩44,073 | ₩43,095 | ₩43,939 | +1.45% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩44,904 | ₩44,904 | ₩44,006 | ₩44,475 | -0.95% | 1천 |
| 2026.08.31–2026.09.04 | ₩44,274 | ₩44,891 | ₩43,711 | ₩44,395 | +0.27% | 2천 |
| 2026.08.24–2026.08.28 | ₩44,904 | ₩45,346 | ₩44,663 | ₩44,663 | -0.54% | 3.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,244 |
| ₩45,132 |
| ₩45,507 |
| -1.59% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩45,721 | ₩46,968 | ₩45,453 | ₩45,989 | +0.59% | 3.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,100 | ₩46,003 | ₩44,100 | ₩46,003 | +4.31% | 1.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩44,341 | ₩44,341 | ₩39,209 | ₩44,113 | -0.51% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,020 | ₩44,891 | ₩43,725 | ₩43,979 | -0.09% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩44,824 | ₩45,078 | ₩43,953 | ₩44,020 | -1.79% | 1.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,659 | ₩46,874 | ₩45,145 | ₩45,628 | -2.21% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,869 | ₩46,767 | ₩45,869 | ₩46,177 | +0.67% | 9.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩48,629 | ₩48,629 | ₩45,628 | ₩45,628 | -6.17% | 3.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩48,603 | ₩49,139 | ₩48,428 | ₩48,804 | +0.41% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩46,807 | ₩48,107 | ₩45,386 | ₩48,053 | +2.66% | 2.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩48,750 | ₩48,750 | ₩46,499 | ₩46,499 | -4.62% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,571 | ₩48,308 | ₩47,557 | ₩48,294 | +1.52% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,070 | ₩47,571 | ₩45,413 | ₩47,517 | +3.14% | 4.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,432 | ₩46,499 | ₩45,534 | ₩45,534 | -1.93% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,824 | ₩47,544 | ₩44,730 | ₩46,713 | +4.22% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,413 | ₩45,547 | ₩44,154 | ₩45,520 | +0.24% | 1.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,815 | ₩45,976 | ₩44,743 | ₩45,976 | +0.35% | 2.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,502 | ₩46,097 | ₩44,502 | ₩45,922 | +3.19% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,706 | ₩44,703 | ₩42,077 | ₩44,462 | +4.11% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,241 | ₩43,082 | ₩40,053 | ₩42,532 | +5.69% | 4.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,428 | ₩41,688 | ₩40,000 | ₩40,000 | -1.06% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,768 | ₩42,144 | ₩39,892 | ₩40,000 | -4.23% | 2.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,393 | ₩43,149 | ₩40,643 | ₩40,643 | -1.81% | 9.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,792 | ₩44,140 | ₩41,688 | ₩42,251 | -3.52% | 4.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,314 | ₩45,105 | ₩44,154 | ₩44,837 | +1.18% | 8천 |
|---|
| 2026.02.17–2026.02.20 | ₩44,113 | ₩44,998 | ₩44,113 | ₩44,998 | +2.00% | 3.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,274 | ₩44,716 | ₩43,778 | ₩44,020 | -0.58% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩43,872 | ₩43,939 | ₩42,747 | ₩43,765 | -0.24% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,060 | ₩44,743 | ₩43,403 | ₩43,443 | -1.40% | 5.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩42,224 | ₩43,738 | ₩42,224 | ₩43,738 | +3.59% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩43,082 | ₩43,082 | ₩42,532 | ₩42,706 | -0.87% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,492 | ₩42,988 | ₩42,492 | ₩42,800 | +0.73% | 1.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩42,130 | ₩42,425 | ₩42,130 | ₩42,385 | +0.60% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,010 | ₩42,586 | ₩41,902 | ₩42,586 | +1.37% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,795 | ₩41,889 | ₩41,246 | ₩41,835 | +0.10% | 2.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,299 | ₩42,157 | ₩41,299 | ₩41,608 | +0.75% | 3.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,964 | ₩41,567 | ₩40,897 | ₩41,219 | +0.62% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,107 | ₩41,273 | ₩39,772 | ₩41,273 | +2.91% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,670 | ₩40,670 | ₩39,437 | ₩39,705 | -2.37% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,246 | ₩41,514 | ₩40,830 | ₩40,924 | -0.78% | 5.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,036 | ₩42,586 | ₩40,268 | ₩40,589 | -3.44% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,639 | ₩42,961 | ₩41,822 | ₩41,889 | -1.76% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,479 | ₩42,572 | ₩41,688 | ₩42,479 | 0.00% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,465 | ₩42,867 | ₩42,103 | ₩42,103 | -0.85% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,438 | ₩42,438 | ₩41,876 | ₩41,876 | -1.33% | 900 |
|---|