FT Energy Income Partners Strategy ETF (EIPX) 일별 시세 - 3페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-08-17	33.40	+0.0169	+0.05%	33.42	33.43	33.21	20,411
2026-08-14	33.38	+0.3716	+1.13%	33.08	33.39	33.08	28,876
2026-08-13	33.01	+0.0447	+0.14%	32.94	33.08	32.94	12,181
2026-08-12	32.97	+0.1335	+0.41%	32.86	33.01	32.86	23,671
2026-08-11	32.83	+0.2334	+0.72%	32.60	32.88	32.60	21,732
2026-08-10	32.60	+0.4708	+1.47%	32.23	32.61	32.23	13,679
2026-08-07	32.13	-0.1713	-0.53%	32.28	32.35	32.07	20,193
2026-08-06	32.30	+0.2786	+0.87%	32.24	32.47	32.24	14,358
2026-08-05	32.02	-0.3937	-1.21%	32.51	32.51	31.96	31,687
2026-08-04	32.41	+0.0040	+0.01%	32.38	32.53	32.01	15,266
2026-08-03	32.41	-0.1100	-0.34%	32.48	32.51	32.34	22,309
2026-07-31	32.52	+0.1580	+0.49%	32.44	32.63	32.28	173,246
2026-07-30	32.36	+0.1220	+0.38%	32.32	32.45	32.11	31,927
2026-07-29	32.24	-0.0500	-0.15%	32.66	32.71	32.21	27,169
2026-07-28	32.29	-0.0500	-0.15%	32.40	32.54	32.18	38,491
2026-07-27	32.34	-0.4440	-1.35%	32.61	32.71	32.33	29,441
2026-07-24	32.78	-0.0460	-0.14%	32.94	33.24	32.77	101,638
2026-07-23	32.83	+0.0500	+0.15%	33.02	33.05	32.81	25,664
2026-07-22	32.78	+0.3900	+1.20%	32.63	32.79	32.62	48,586
2026-07-21	32.39	+0.1100	+0.34%	32.43	32.43	30.20	35,581