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 | ₩48,335 | ₩48,830 | ₩48,053 | ₩48,737 | +0.83% | 5.1천 |
| 2026.09.28–2026.10.02 | ₩48,629 | ₩48,656 | ₩47,718 | ₩47,946 | -1.41% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩49,474 | ₩49,648 | ₩48,844 | ₩49,005 | -0.95% | 9천 |
| 2026.09.14–2026.09.18 | ₩50,465 | ₩50,465 | ₩49,447 | ₩49,447 | -2.02% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩50,371 | ₩50,385 | ₩49,956 | ₩50,224 | -0.29% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩50,773 | ₩51,309 | ₩50,398 | ₩50,907 | +0.26% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩50,907 | ₩51,108 | ₩50,693 | ₩51,108 | +0.39% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩49,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,720 |
| ₩49,514 |
| ₩50,720 |
| +1.94% |
| 7.2천 |
| 2026.08.10–2026.08.14 | ₩49,675 | ₩50,170 | ₩49,514 | ₩50,050 | +0.76% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,040 | ₩49,380 | ₩48,040 | ₩49,380 | +2.79% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,673 | ₩47,531 | ₩46,673 | ₩47,504 | +1.78% | 2.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,485 | ₩46,485 | ₩45,735 | ₩46,150 | -0.72% | 3.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,700 | ₩47,021 | ₩46,271 | ₩46,646 | -0.11% | 5.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,552 | ₩46,861 | ₩46,083 | ₩46,485 | -0.14% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,453 | ₩46,472 | ₩45,319 | ₩46,472 | +2.24% | 500 |
|---|
| 2026.06.22–2026.06.26 | ₩44,984 | ₩45,386 | ₩44,877 | ₩45,386 | +0.89% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩46,700 | ₩46,753 | ₩45,252 | ₩45,252 | -3.10% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,190 | ₩46,365 | ₩45,896 | ₩46,338 | +0.32% | 800 |
|---|
| 2026.06.01–2026.06.05 | ₩46,901 | ₩47,102 | ₩46,378 | ₩46,378 | -1.11% | 200 |
|---|
| 2026.05.26–2026.05.29 | ₩46,700 | ₩46,700 | ₩46,485 | ₩46,646 | -0.11% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩46,619 | ₩46,767 | ₩46,298 | ₩46,659 | +0.09% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,284 | ₩46,686 | ₩46,164 | ₩46,164 | -0.26% | 1.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,936 | ₩46,485 | ₩45,936 | ₩46,324 | +0.85% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩46,485 | ₩46,512 | ₩45,909 | ₩46,284 | -0.43% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩46,914 | ₩47,062 | ₩46,418 | ₩46,432 | -1.03% | 5천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,802 | ₩46,954 | ₩45,802 | ₩46,954 | +2.52% | 900 |
|---|
| 2026.04.06–2026.04.10 | ₩44,636 | ₩45,708 | ₩44,636 | ₩45,252 | +1.38% | 5.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,738 | ₩44,623 | ₩43,738 | ₩44,623 | +2.02% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,462 | ₩44,609 | ₩43,711 | ₩43,711 | -1.69% | 3천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,413 | ₩45,909 | ₩44,033 | ₩44,033 | -3.04% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩45,212 | ₩46,204 | ₩45,051 | ₩45,051 | -0.36% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,584 | ₩47,665 | ₩46,016 | ₩46,231 | -2.84% | 1.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,785 | ₩47,825 | ₩47,584 | ₩47,745 | -0.08% | 1천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,370 | ₩48,120 | ₩47,370 | ₩48,120 | +1.58% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩47,651 | ₩48,335 | ₩47,490 | ₩47,973 | +0.67% | 4.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,887 | ₩47,437 | ₩46,700 | ₩47,437 | +1.17% | 3.1만 |
|---|
| 2026.01.28–2026.01.30 | ₩46,928 | ₩47,048 | ₩46,485 | ₩46,700 | -0.49% | 1.2천 |
|---|