시장 데이터를 불러오는 중
전체 종목
First Eagle US Equity ETF 과거 주가
First Eagle US Equity ETF · USFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Eagle US Equity ETF · USFE · 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 | ₩48,369 | ₩48,865 | ₩48,088 | ₩48,771 | +0.83% | 5.1천 |
| 2026.09.28–2026.10.02 | ₩48,664 | ₩48,691 | ₩47,752 | ₩47,980 | -1.41% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩49,509 | ₩49,683 | ₩48,879 | ₩49,040 | -0.95% | 9천 |
| 2026.09.14–2026.09.18 | ₩50,501 | ₩50,501 | ₩49,482 | ₩49,482 | -2.02% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩50,407 | ₩50,421 | ₩49,992 | ₩50,260 | -0.29% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩50,810 | ₩51,346 | ₩50,434 | ₩50,944 | +0.26% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩50,944 | ₩51,145 | ₩50,729 | ₩51,145 | +0.39% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩49,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,756 |
| ₩49,549 |
| ₩50,756 |
| +1.94% |
| 7.2천 |
| 2026.08.10–2026.08.14 | ₩49,710 | ₩50,206 | ₩49,549 | ₩50,086 | +0.76% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,074 | ₩49,415 | ₩48,074 | ₩49,415 | +2.79% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,706 | ₩47,565 | ₩46,706 | ₩47,538 | +1.78% | 2.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,519 | ₩46,519 | ₩45,768 | ₩46,183 | -0.72% | 3.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,733 | ₩47,055 | ₩46,304 | ₩46,680 | -0.11% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,586 | ₩46,894 | ₩46,116 | ₩46,519 | -0.14% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,486 | ₩46,505 | ₩45,352 | ₩46,505 | +2.24% | 500 |
|---|
| 2026.06.22–2026.06.26 | ₩45,017 | ₩45,419 | ₩44,909 | ₩45,419 | +0.89% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩46,733 | ₩46,787 | ₩45,285 | ₩45,285 | -3.10% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,224 | ₩46,398 | ₩45,929 | ₩46,371 | +0.32% | 800 |
|---|
| 2026.06.01–2026.06.05 | ₩46,934 | ₩47,135 | ₩46,411 | ₩46,411 | -1.11% | 200 |
|---|
| 2026.05.26–2026.05.29 | ₩46,733 | ₩46,733 | ₩46,519 | ₩46,680 | -0.11% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩46,653 | ₩46,800 | ₩46,331 | ₩46,693 | +0.09% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,317 | ₩46,720 | ₩46,197 | ₩46,197 | -0.26% | 1.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,969 | ₩46,519 | ₩45,969 | ₩46,358 | +0.85% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩46,519 | ₩46,545 | ₩45,942 | ₩46,317 | -0.43% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩46,948 | ₩47,095 | ₩46,452 | ₩46,465 | -1.03% | 5천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,835 | ₩46,988 | ₩45,835 | ₩46,988 | +2.52% | 900 |
|---|
| 2026.04.06–2026.04.10 | ₩44,668 | ₩45,741 | ₩44,668 | ₩45,285 | +1.38% | 5.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,770 | ₩44,655 | ₩43,770 | ₩44,655 | +2.02% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,494 | ₩44,641 | ₩43,743 | ₩43,743 | -1.69% | 3천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,446 | ₩45,942 | ₩44,065 | ₩44,065 | -3.04% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩45,245 | ₩46,237 | ₩45,084 | ₩45,084 | -0.36% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,618 | ₩47,699 | ₩46,049 | ₩46,264 | -2.84% | 1.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,819 | ₩47,860 | ₩47,618 | ₩47,779 | -0.08% | 1천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,404 | ₩48,155 | ₩47,404 | ₩48,155 | +1.58% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩47,685 | ₩48,369 | ₩47,524 | ₩48,007 | +0.67% | 4.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,921 | ₩47,471 | ₩46,733 | ₩47,471 | +1.17% | 3.1만 |
|---|
| 2026.01.28–2026.01.30 | ₩46,961 | ₩47,082 | ₩46,519 | ₩46,733 | -0.49% | 1.2천 |
|---|