FT Energy Income Partners Strategy ETF (EIPX) 일별 시세 - 2페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-09-15	33.35	+0.1416	+0.43%	33.29	33.41	33.27	16,343
2026-09-14	33.21	-0.3507	-1.05%	33.71	33.71	33.17	24,991
2026-09-11	33.56	-0.0509	-0.15%	33.72	33.79	33.41	25,191
2026-09-10	33.61	-0.1900	-0.56%	33.94	33.94	33.57	7,122
2026-09-09	33.80	-0.0400	-0.12%	34.09	34.09	33.70	20,066
2026-09-08	33.84	+0.1900	+0.56%	33.83	33.94	33.74	26,611
2026-09-04	33.65	-0.0600	-0.18%	33.71	33.71	33.53	10,601
2026-09-03	33.71	-0.0900	-0.27%	33.88	33.91	33.69	15,278
2026-09-02	33.80	+0.0500	+0.15%	33.73	33.85	33.39	29,696
2026-09-01	33.75	+0.3060	+0.91%	33.75	33.80	33.55	156,774
2026-08-31	33.44	+0.1740	+0.52%	33.35	33.51	33.29	90,690
2026-08-28	33.27	-0.0700	-0.21%	33.36	33.41	33.19	9,212
2026-08-27	33.34	-0.0100	-0.03%	33.45	33.45	33.06	17,017
2026-08-26	33.35	+0.3150	+0.95%	33.00	33.40	32.90	31,319
2026-08-25	33.04	-0.1950	-0.59%	33.23	33.23	33.04	12,145
2026-08-24	33.23	+0.0272	+0.08%	33.21	33.23	32.97	13,677
2026-08-21	33.20	-0.2823	-0.84%	33.56	33.56	33.20	37,096
2026-08-20	33.49	+0.0382	+0.11%	33.59	33.71	33.45	23,721
2026-08-19	33.45	-0.1631	-0.49%	33.84	33.84	33.44	11,495
2026-08-18	33.61	+0.2115	+0.63%	33.55	33.72	33.55	38,219