First Trust US Equity Opportunities ETF (FPX)

FPX
🏛️ 미국 →
162.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 122.72 123.46 122.45 122.51 0.0M
2021-12-30 122.35 124.12 122.35 122.90 0.1M
2021-12-29 122.48 122.68 121.25 122.48 0.0M
2021-12-28 124.37 124.49 122.36 122.65 0.0M
2021-12-27 122.54 124.41 122.54 124.37 0.0M
2021-12-23 121.61 122.63 121.05 122.34 0.1M
2021-12-22 120.04 121.43 119.82 121.24 0.1M
2021-12-21 117.99 120.25 117.29 120.17 0.1M
2021-12-20 115.65 116.79 115.18 116.30 0.1M
2021-12-17 115.21 118.50 114.13 117.88 0.1M
2021-12-16 121.00 121.00 115.30 116.17 0.1M
2021-12-15 117.35 120.02 115.64 119.87 0.1M
2021-12-14 117.79 119.03 116.28 117.57 0.2M
2021-12-13 121.59 122.01 118.97 119.67 0.0M
2021-12-10 123.98 124.81 121.18 121.88 0.1M
2021-12-09 126.12 126.71 122.97 123.16 0.0M
2021-12-08 124.85 127.09 123.61 126.51 0.0M
2021-12-07 122.61 125.30 122.61 124.59 0.0M
2021-12-06 118.68 120.17 116.03 119.95 0.1M
2021-12-03 122.49 122.49 117.17 118.94 0.1M
2021-12-02 118.43 121.19 118.01 120.62 0.1M
2021-12-01 125.58 125.58 118.41 118.44 0.1M
2021-11-30 126.36 127.24 122.54 123.63 0.1M
2021-11-29 127.71 127.92 125.36 126.94 0.1M
2021-11-26 125.92 127.18 124.99 125.94 0.0M
2021-11-24 125.23 127.66 124.74 127.61 0.0M
2021-11-23 126.75 127.86 124.02 126.23 0.3M
2021-11-22 132.81 132.81 126.87 127.78 0.1M
2021-11-19 134.01 134.45 132.43 132.49 0.0M
2021-11-18 134.60 134.72 132.87 133.87 0.0M
2021-11-17 134.88 135.08 133.81 134.07 0.0M
2021-11-16 133.46 135.26 133.45 135.06 0.1M
2021-11-15 134.78 134.78 133.06 133.53 0.1M
2021-11-12 133.29 134.74 133.12 134.73 0.0M
2021-11-11 132.67 133.18 132.45 132.52 0.1M
2021-11-10 134.37 134.78 131.07 131.62 0.1M
2021-11-09 136.14 136.42 134.31 136.03 0.0M
2021-11-08 134.52 135.80 134.51 135.34 0.0M
2021-11-05 134.43 134.72 132.80 133.79 0.1M
2021-11-04 132.59 134.07 132.59 133.47 0.1M
2021-11-03 131.42 132.55 131.21 132.47 0.1M
2021-11-02 131.59 132.01 130.63 131.35 0.1M
2021-11-01 131.08 131.70 130.78 131.70 0.0M
2021-10-29 129.69 130.96 129.62 130.72 0.1M
2021-10-28 128.47 130.06 128.18 130.06 0.0M
2021-10-27 130.28 130.64 127.90 127.93 0.0M
2021-10-26 131.89 132.56 130.07 130.60 0.1M
2021-10-25 130.29 131.34 129.84 130.86 0.0M
2021-10-22 131.12 131.21 129.46 130.09 0.0M
2021-10-21 131.63 133.14 131.63 132.88 0.0M
2021-10-20 132.16 132.56 131.27 131.83 0.1M
2021-10-19 131.56 132.67 131.00 131.79 0.0M
2021-10-18 129.23 130.94 129.23 130.85 0.0M
2021-10-15 130.22 130.22 129.51 129.67 0.0M
2021-10-14 128.96 129.76 128.96 129.33 0.0M
2021-10-13 126.16 127.23 126.00 127.16 0.0M
2021-10-12 125.25 126.13 124.70 125.60 0.0M
2021-10-11 125.39 126.73 124.88 124.88 0.0M
2021-10-08 127.34 127.36 125.64 125.71 0.0M
2021-10-07 126.26 128.13 126.26 126.91 0.1M
2021-10-06 122.02 125.14 122.02 124.70 0.1M
2021-10-05 122.28 124.11 122.28 123.32 0.0M
2021-10-04 124.20 124.20 120.69 121.62 0.1M
2021-10-01 124.21 125.14 122.52 124.83 0.1M
2021-09-30 124.02 124.66 123.07 123.40 0.0M
2021-09-29 124.99 125.34 123.49 123.49 0.4M
2021-09-28 127.02 127.02 123.96 124.21 0.0M
2021-09-27 129.82 129.82 128.34 128.75 0.0M
2021-09-24 129.28 130.49 128.86 130.41 0.1M
2021-09-23 129.41 130.42 128.99 130.30 0.1M
2021-09-22 126.65 129.11 126.65 128.52 0.0M
2021-09-21 126.26 127.09 125.46 126.51 0.0M
2021-09-20 125.27 126.62 123.70 125.44 0.1M
2021-09-17 128.75 128.75 127.69 128.59 0.0M
2021-09-16 127.73 129.04 127.48 128.96 0.0M
2021-09-15 126.72 128.15 126.19 128.14 0.1M
2021-09-14 127.82 128.19 126.38 126.65 0.0M
2021-09-13 128.98 128.98 125.95 127.31 0.0M
2021-09-10 129.96 130.19 128.24 128.27 0.1M
2021-09-09 128.84 130.06 128.52 129.19 0.0M
2021-09-08 130.17 130.17 128.26 128.73 0.0M
2021-09-07 131.63 131.63 130.47 130.81 0.1M
2021-09-03 130.32 131.45 130.32 131.29 0.0M
2021-09-02 130.15 131.02 130.14 130.57 0.0M
2021-09-01 129.22 130.18 129.22 129.51 0.0M
2021-08-31 129.68 129.75 128.95 128.97 0.0M
2021-08-30 130.40 130.67 129.37 130.39 0.0M
2021-08-27 128.69 130.31 128.69 130.03 0.0M
2021-08-26 129.90 130.39 128.48 128.66 0.0M
2021-08-25 128.98 130.12 128.98 129.99 0.2M
2021-08-24 128.00 129.11 128.00 129.00 0.0M
2021-08-23 125.64 127.52 125.57 127.45 0.0M
2021-08-20 123.85 124.90 123.85 124.90 0.0M
2021-08-19 123.13 124.59 122.91 123.66 0.1M
2021-08-18 124.84 126.07 124.34 124.40 0.2M
2021-08-17 124.89 125.14 123.86 124.88 0.1M
2021-08-16 127.13 127.18 124.77 126.14 0.1M
2021-08-13 128.14 128.43 127.66 127.79 0.0M
2021-08-12 127.57 128.36 127.18 128.05 0.0M
2021-08-11 128.67 128.67 126.54 127.66 0.0M
2021-08-10 129.48 129.96 127.86 128.06 0.1M
2021-08-09 128.40 129.43 127.71 129.21 0.1M
2021-08-06 129.32 130.14 127.96 128.57 0.0M
2021-08-05 128.14 129.41 128.12 129.00 0.0M
2021-08-04 126.94 128.41 126.91 128.25 0.0M
2021-08-03 126.92 127.17 125.57 127.13 0.0M
2021-08-02 127.63 127.78 126.62 126.62 0.1M
2021-07-30 126.87 128.21 126.79 126.84 0.0M
2021-07-29 128.51 129.30 128.14 128.33 0.0M
2021-07-28 126.50 128.57 126.50 128.23 0.1M
2021-07-27 127.44 127.44 124.16 126.18 0.1M
2021-07-26 127.84 128.43 127.30 127.93 0.0M
2021-07-23 127.31 128.47 126.93 128.25 0.1M
2021-07-22 124.79 125.52 124.62 125.32 0.0M
2021-07-21 123.45 124.93 123.17 124.93 0.1M
2021-07-20 120.50 123.73 119.99 123.18 0.1M
2021-07-19 118.25 120.22 117.87 120.00 0.1M
2021-07-16 122.12 122.12 120.17 120.33 0.0M
2021-07-15 122.31 123.29 120.37 121.31 0.1M
2021-07-14 125.84 125.84 122.56 122.58 0.0M
2021-07-13 126.39 126.39 124.87 124.98 0.0M
2021-07-12 127.19 127.19 126.17 126.48 0.0M
2021-07-09 125.37 127.05 125.10 126.97 0.2M
2021-07-08 123.28 125.58 122.85 124.85 0.1M
2021-07-07 128.33 128.33 125.98 126.24 0.1M
2021-07-06 127.67 128.20 126.81 127.71 0.0M
2021-07-02 127.69 128.16 127.04 127.41 0.1M
2021-07-01 127.75 127.99 126.31 127.21 0.1M
2021-06-30 128.18 128.24 127.41 127.47 0.2M
2021-06-29 128.18 128.63 127.93 128.38 0.0M
2021-06-28 127.51 128.06 127.28 128.05 0.0M
2021-06-25 127.15 127.28 126.22 127.04 0.1M
2021-06-24 126.87 127.46 126.59 126.77 0.0M
2021-06-23 124.90 126.27 124.90 125.98 0.1M
2021-06-22 124.04 125.10 123.67 124.94 0.0M
2021-06-21 123.33 124.24 122.12 123.98 0.1M
2021-06-18 123.00 124.21 123.00 123.45 0.0M
2021-06-17 122.13 124.18 122.13 123.99 0.0M
2021-06-16 122.97 123.52 121.28 122.59 0.1M
2021-06-15 123.92 123.92 122.68 123.07 0.1M
2021-06-14 124.19 124.88 124.08 124.27 0.0M
2021-06-11 123.11 124.12 123.11 124.10 0.4M
2021-06-10 121.92 122.91 121.43 122.80 0.0M
2021-06-09 122.66 122.84 121.73 121.79 0.1M
2021-06-08 122.26 122.58 121.22 122.20 0.1M
2021-06-07 121.04 121.85 120.40 121.66 0.0M
2021-06-04 120.29 121.01 120.29 120.90 0.0M
2021-06-03 120.20 120.48 118.89 119.33 0.1M
2021-06-02 121.25 121.75 120.35 121.42 0.1M
2021-06-01 122.11 122.11 120.27 121.30 0.1M
2021-05-28 121.07 121.77 121.00 121.01 0.1M
2021-05-27 120.03 120.82 119.07 120.69 0.1M
2021-05-26 118.83 119.92 118.83 119.74 0.2M
2021-05-25 118.93 119.50 118.31 118.36 0.1M
2021-05-24 116.96 118.94 116.80 118.43 0.1M
2021-05-21 117.06 117.49 115.96 115.98 0.1M
2021-05-20 114.14 116.42 114.14 116.10 0.1M
2021-05-19 111.59 113.78 111.21 113.76 0.1M
2021-05-18 114.32 115.88 114.08 114.09 0.1M
2021-05-17 113.51 113.96 112.38 113.90 0.1M
2021-05-14 111.73 114.47 111.48 114.16 0.1M
2021-05-13 111.70 112.54 108.79 110.48 0.3M
2021-05-12 113.24 113.91 110.49 110.70 0.1M
2021-05-11 111.48 115.25 110.84 114.92 0.3M
2021-05-10 117.19 117.19 114.27 114.34 0.1M
2021-05-07 117.39 118.80 117.04 117.54 0.1M
2021-05-06 118.08 118.08 114.74 116.27 0.2M
2021-05-05 121.48 121.48 118.70 119.11 0.2M
2021-05-04 121.94 122.16 118.40 120.65 0.1M
2021-05-03 125.11 125.11 122.86 123.02 0.1M
2021-04-30 124.39 125.54 123.77 124.00 0.1M
2021-04-29 127.65 127.65 124.10 125.69 0.1M
2021-04-28 126.25 126.96 125.21 126.72 0.1M
2021-04-27 127.63 127.72 126.64 127.02 0.0M
2021-04-26 126.46 127.67 125.95 127.63 0.2M
2021-04-23 124.51 126.31 124.51 126.25 0.0M
2021-04-22 124.04 125.35 122.54 123.21 0.1M
2021-04-21 121.81 123.90 121.21 123.84 0.1M
2021-04-20 124.38 124.38 121.13 122.10 0.1M
2021-04-19 126.15 126.61 123.87 124.68 0.1M
2021-04-16 128.21 128.21 126.09 126.73 0.1M
2021-04-15 127.09 128.26 126.82 127.81 0.0M
2021-04-14 126.81 127.89 125.20 125.38 0.1M
2021-04-13 125.42 126.81 125.19 126.52 0.1M
2021-04-12 125.24 125.56 124.06 125.13 0.1M
2021-04-09 124.91 125.35 124.17 125.30 0.1M
2021-04-08 123.98 125.02 123.66 125.00 0.1M
2021-04-07 124.00 124.28 122.62 122.99 0.0M
2021-04-06 122.26 124.53 122.26 123.72 0.1M
2021-04-05 122.73 122.73 120.86 121.96 0.1M
2021-04-01 120.60 121.48 120.52 121.26 0.2M
2021-03-31 117.89 119.84 117.89 119.15 0.1M
2021-03-30 115.40 117.21 114.75 116.71 0.1M
2021-03-29 117.41 118.26 115.30 115.90 0.1M
2021-03-26 117.50 118.58 115.09 118.10 0.1M
2021-03-25 114.79 117.40 113.91 117.13 0.1M
2021-03-24 121.54 121.54 116.56 116.66 0.1M
2021-03-23 123.75 123.79 120.59 121.04 0.1M
2021-03-22 124.13 124.96 122.80 124.19 0.1M
2021-03-19 122.42 124.33 121.64 123.86 0.1M
2021-03-18 125.84 125.84 122.23 122.36 0.1M
2021-03-17 125.01 128.07 124.00 127.40 0.1M
2021-03-16 129.00 129.61 125.53 126.75 0.1M
2021-03-15 127.50 128.41 126.67 128.36 0.1M
2021-03-12 125.46 127.97 124.17 127.80 0.1M
2021-03-11 123.95 127.54 123.95 127.34 0.1M
2021-03-10 123.43 124.48 122.00 122.31 0.2M
2021-03-09 120.21 122.24 119.84 121.47 0.2M
2021-03-08 120.38 121.03 116.52 116.52 0.1M
2021-03-05 119.90 119.90 112.00 119.80 0.2M
2021-03-04 123.20 124.09 116.44 118.90 0.2M
2021-03-03 129.38 129.53 123.61 123.99 0.2M
2021-03-02 132.06 132.06 129.39 129.47 0.2M
2021-03-01 129.56 131.41 128.69 131.20 0.1M
2021-02-26 126.58 128.11 124.07 127.01 0.4M
2021-02-25 130.11 130.99 124.25 125.03 0.2M
2021-02-24 130.59 131.85 129.06 130.83 0.4M
2021-02-23 127.16 131.41 122.61 130.78 0.3M
2021-02-22 133.57 134.08 130.35 130.42 0.1M
2021-02-19 133.44 135.28 133.44 134.53 0.1M
2021-02-18 132.28 133.29 130.79 132.62 0.0M
2021-02-17 134.26 134.26 131.55 133.56 0.1M
2021-02-16 136.64 137.06 134.00 135.16 0.1M
2021-02-12 134.24 136.07 133.74 135.98 0.1M
2021-02-11 135.41 136.07 133.75 134.86 0.1M
2021-02-10 135.31 135.54 132.19 134.50 0.1M
2021-02-09 133.04 134.49 133.04 133.97 0.2M
2021-02-08 133.32 133.81 132.63 133.36 0.1M
2021-02-05 130.00 132.37 130.00 132.37 0.1M
2021-02-04 128.85 129.62 128.37 129.39 0.1M
2021-02-03 129.25 129.25 127.25 128.10 0.1M
2021-02-02 127.05 128.57 127.05 128.33 0.1M
2021-02-01 124.26 125.57 122.69 125.31 0.1M
2021-01-29 123.99 124.37 120.75 122.66 0.1M
2021-01-28 122.33 125.27 122.33 123.99 0.1M
2021-01-27 123.12 124.25 120.20 121.01 0.1M
2021-01-26 128.13 128.53 125.26 125.40 0.1M
2021-01-25 128.48 129.52 124.22 127.69 0.1M
2021-01-22 126.67 127.68 126.40 127.51 0.1M
2021-01-21 127.97 128.00 126.96 127.29 0.1M
2021-01-20 126.90 127.35 126.26 127.06 0.1M
2021-01-19 125.33 125.76 124.49 125.64 0.2M
2021-01-15 125.59 125.91 123.12 124.23 0.1M
2021-01-14 126.65 127.48 125.21 125.30 0.1M
2021-01-13 127.05 127.63 126.08 126.14 0.1M
2021-01-12 125.20 126.96 125.20 126.87 0.1M
2021-01-11 122.57 125.45 122.21 124.69 0.1M
2021-01-08 123.07 124.33 121.80 123.35 0.1M
2021-01-07 119.36 122.44 119.36 122.44 0.1M
2021-01-06 117.69 119.79 116.82 118.18 0.4M
2021-01-05 116.25 118.70 116.23 118.64 0.1M
2021-01-04 118.87 119.06 114.80 116.54 0.2M