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
2023-12-29 96.81 97.07 95.51 95.89 0.0M
2023-12-28 96.96 97.37 96.88 97.15 0.0M
2023-12-27 97.08 97.28 96.48 96.85 0.0M
2023-12-26 96.55 97.16 96.48 96.92 0.0M
2023-12-22 96.05 96.51 95.87 96.24 0.0M
2023-12-21 95.28 95.75 94.75 95.67 0.0M
2023-12-20 96.11 96.77 94.04 94.04 0.0M
2023-12-19 96.29 97.06 96.29 96.93 0.0M
2023-12-18 95.64 96.25 95.45 96.03 0.0M
2023-12-15 96.35 96.59 95.12 95.58 0.0M
2023-12-14 95.43 96.59 95.19 96.59 0.0M
2023-12-13 92.97 94.70 92.19 94.70 0.0M
2023-12-12 92.22 92.89 91.88 92.71 0.0M
2023-12-11 91.48 92.82 91.48 92.64 0.0M
2023-12-08 90.57 91.79 90.54 91.39 0.0M
2023-12-07 90.28 90.86 89.83 90.48 0.0M
2023-12-06 91.03 91.79 90.11 90.16 0.0M
2023-12-05 90.63 90.84 89.94 90.44 0.0M
2023-12-04 90.92 91.54 90.31 91.18 0.0M
2023-12-01 88.20 91.03 88.03 91.03 0.0M
2023-11-30 88.18 88.18 87.24 87.62 0.0M
2023-11-29 87.52 88.53 87.52 87.77 0.0M
2023-11-28 87.18 87.45 86.65 87.05 0.0M
2023-11-27 86.88 87.72 86.83 87.57 0.0M
2023-11-24 86.93 87.49 86.91 87.33 0.0M
2023-11-22 86.89 87.35 86.70 87.06 0.0M
2023-11-21 86.64 86.75 86.07 86.50 0.0M
2023-11-20 85.99 87.17 85.99 86.75 0.0M
2023-11-17 85.63 86.20 85.43 86.03 0.0M
2023-11-16 85.62 85.62 84.77 85.28 0.0M
2023-11-15 86.51 87.20 85.81 85.85 0.0M
2023-11-14 84.19 86.05 84.19 85.91 0.0M
2023-11-13 81.55 82.61 81.55 82.42 0.0M
2023-11-10 80.84 82.22 80.76 82.11 0.0M
2023-11-09 82.16 82.29 80.32 80.47 0.0M
2023-11-08 82.43 82.45 81.32 81.62 0.0M
2023-11-07 81.44 82.79 81.42 82.58 0.0M
2023-11-06 82.42 82.42 80.85 81.51 0.0M
2023-11-03 80.67 82.59 80.67 82.23 0.0M
2023-11-02 78.90 79.56 78.90 79.54 0.1M
2023-11-01 77.06 77.61 76.35 77.48 0.0M
2023-10-31 76.51 77.16 75.94 76.88 0.0M
2023-10-30 76.73 77.02 75.74 76.32 0.0M
2023-10-27 77.16 77.36 76.12 76.38 0.0M
2023-10-26 77.77 78.18 76.38 76.71 0.0M
2023-10-25 79.40 79.40 77.36 77.39 0.0M
2023-10-24 79.57 80.72 79.53 80.28 0.0M
2023-10-23 78.30 79.96 77.89 79.13 0.0M
2023-10-20 79.95 79.95 78.67 78.96 0.0M
2023-10-19 81.52 81.56 80.03 80.24 0.0M
2023-10-18 83.06 83.06 81.25 81.44 0.0M
2023-10-17 82.55 84.52 82.55 83.93 0.1M
2023-10-16 82.09 83.57 81.87 83.34 0.0M
2023-10-13 83.82 83.82 81.40 81.60 0.0M
2023-10-12 85.00 85.00 83.13 83.49 0.0M
2023-10-11 85.10 85.48 84.31 85.07 0.0M
2023-10-10 84.20 85.31 84.20 84.65 0.0M
2023-10-09 82.07 83.50 81.86 83.46 0.0M
2023-10-06 80.02 83.06 80.02 82.81 0.1M
2023-10-05 81.26 81.52 80.05 80.89 0.0M
2023-10-04 81.12 81.99 80.80 81.85 0.0M
2023-10-03 82.37 82.42 80.51 80.82 0.0M
2023-10-02 83.64 84.26 82.86 83.19 0.0M
2023-09-29 84.94 85.32 83.78 83.98 0.0M
2023-09-28 83.10 84.62 82.94 84.05 0.0M
2023-09-27 81.89 83.55 81.89 83.19 0.1M
2023-09-26 81.99 82.43 81.23 81.38 0.0M
2023-09-25 81.10 82.51 81.10 82.31 0.2M
2023-09-22 82.22 82.46 81.65 81.65 0.0M
2023-09-21 83.09 83.09 81.79 81.79 0.0M
2023-09-20 85.58 86.05 84.11 84.11 0.0M
2023-09-19 85.68 85.68 84.51 85.41 0.0M
2023-09-18 85.74 86.44 85.70 85.84 0.0M
2023-09-15 86.72 86.72 85.78 85.99 0.1M
2023-09-14 87.30 87.38 86.54 87.17 0.0M
2023-09-13 87.41 87.52 86.49 86.82 0.0M
2023-09-12 88.28 88.92 87.51 87.51 0.0M
2023-09-11 88.51 88.85 88.24 88.84 0.0M
2023-09-08 88.10 88.37 87.64 87.89 0.0M
2023-09-07 87.27 87.89 86.63 87.73 0.0M
2023-09-06 88.41 88.97 87.63 88.08 0.0M
2023-09-05 89.09 89.09 88.15 88.47 0.0M
2023-09-01 89.01 89.31 88.56 88.83 0.1M
2023-08-31 88.19 88.83 88.15 88.29 0.0M
2023-08-30 87.12 88.20 87.09 87.91 0.0M
2023-08-29 85.18 87.30 85.18 87.30 0.0M
2023-08-28 84.96 85.74 84.96 85.29 0.0M
2023-08-25 84.40 85.05 83.37 84.50 0.0M
2023-08-24 86.00 86.20 84.06 84.06 0.0M
2023-08-23 84.42 86.08 84.42 85.72 0.1M
2023-08-22 84.88 85.00 84.21 84.43 0.0M
2023-08-21 84.37 84.54 83.50 84.18 0.0M
2023-08-18 82.54 84.20 82.54 83.86 0.0M
2023-08-17 85.38 85.38 83.54 83.58 0.0M
2023-08-16 85.84 86.08 85.00 85.00 0.1M
2023-08-15 87.13 87.13 85.91 86.10 0.0M
2023-08-14 86.67 87.59 86.40 87.59 0.0M
2023-08-11 87.17 87.40 86.80 87.01 0.0M
2023-08-10 88.67 89.26 87.49 87.77 0.0M
2023-08-09 89.56 89.56 87.93 88.05 0.0M
2023-08-08 89.65 89.65 88.45 89.59 0.1M
2023-08-07 91.00 91.00 90.05 90.73 0.0M
2023-08-04 91.72 91.81 90.40 90.47 0.1M
2023-08-03 91.40 92.19 91.40 91.57 0.0M
2023-08-02 92.58 92.93 91.04 91.84 0.2M
2023-08-01 94.20 94.20 93.58 93.87 0.1M
2023-07-31 93.80 95.44 93.77 95.44 0.0M
2023-07-28 91.45 92.88 91.45 92.70 0.0M
2023-07-27 92.11 92.38 90.12 90.44 0.1M
2023-07-26 90.37 91.25 90.34 91.05 0.1M
2023-07-25 90.71 91.45 90.71 90.96 0.0M
2023-07-24 91.44 91.68 90.26 90.56 0.0M
2023-07-21 91.85 92.40 91.11 91.47 0.0M
2023-07-20 92.19 92.19 91.05 91.19 0.1M
2023-07-19 94.11 94.21 92.67 93.04 0.0M
2023-07-18 92.96 94.45 92.96 94.30 0.2M
2023-07-17 91.07 93.18 91.07 92.92 0.1M
2023-07-14 92.47 92.73 91.17 91.33 0.1M
2023-07-13 91.73 92.66 91.67 92.42 0.0M
2023-07-12 91.67 91.67 90.38 90.88 0.0M
2023-07-11 88.89 90.49 88.76 90.47 0.1M
2023-07-10 86.94 88.81 86.94 88.77 0.0M
2023-07-07 86.20 87.69 86.20 86.89 0.0M
2023-07-06 86.68 86.68 85.36 86.17 0.0M
2023-07-05 88.10 88.10 87.52 87.71 0.0M
2023-07-03 88.25 88.55 88.08 88.55 0.0M
2023-06-30 87.79 88.41 87.79 88.17 0.0M
2023-06-29 86.87 87.45 86.59 86.85 0.0M
2023-06-28 85.91 87.62 85.91 87.24 0.0M
2023-06-27 85.31 86.50 84.96 86.25 0.0M
2023-06-26 85.26 86.26 84.93 84.93 0.0M
2023-06-23 85.24 85.70 85.06 85.09 0.0M
2023-06-22 85.98 86.60 85.82 86.16 0.0M
2023-06-21 86.75 87.14 86.03 86.44 0.1M
2023-06-20 87.59 87.96 86.46 87.14 0.1M
2023-06-16 89.12 89.12 87.92 88.17 0.0M
2023-06-15 87.15 88.96 87.15 88.80 0.0M
2023-06-14 87.88 87.94 86.64 87.67 0.0M
2023-06-13 87.00 87.95 87.00 87.91 0.0M
2023-06-12 85.88 86.72 85.76 86.60 0.0M
2023-06-09 86.22 86.58 85.24 85.66 0.0M
2023-06-08 84.80 85.76 84.80 85.71 0.1M
2023-06-07 85.92 86.31 85.25 85.32 0.0M
2023-06-06 84.00 85.84 84.00 85.77 0.1M
2023-06-05 83.88 84.67 83.54 84.55 0.0M
2023-06-02 83.50 84.21 83.28 84.17 0.0M
2023-06-01 81.16 82.67 80.77 82.35 0.0M
2023-05-31 80.76 81.35 80.47 81.35 0.0M
2023-05-30 81.81 82.01 80.84 81.26 0.0M
2023-05-26 80.25 81.42 80.25 81.11 0.0M
2023-05-25 80.78 80.78 79.57 80.01 0.0M
2023-05-24 80.77 80.96 80.25 80.73 0.0M
2023-05-23 82.04 82.70 81.24 81.44 0.0M
2023-05-22 81.89 82.75 81.89 82.42 0.0M
2023-05-19 82.64 82.71 81.76 82.02 0.0M
2023-05-18 81.44 82.78 81.44 82.58 0.1M
2023-05-17 80.31 81.58 79.96 81.33 0.0M
2023-05-16 80.42 80.48 79.92 80.00 0.0M
2023-05-15 80.23 80.95 80.02 80.90 0.0M
2023-05-12 80.96 81.13 79.66 80.09 0.0M
2023-05-11 81.10 81.10 80.44 80.71 0.0M
2023-05-10 81.73 81.73 80.71 81.61 0.0M
2023-05-09 81.40 81.97 81.40 81.76 0.0M
2023-05-08 81.35 81.97 80.96 81.84 0.0M
2023-05-05 79.90 81.13 79.90 80.80 0.0M
2023-05-04 79.51 79.62 78.81 79.22 0.0M
2023-05-03 79.88 81.15 79.77 79.88 0.0M
2023-05-02 80.65 80.65 79.39 79.72 0.0M
2023-05-01 80.20 80.88 80.20 80.54 0.1M
2023-04-28 79.10 80.04 78.98 80.03 0.0M
2023-04-27 79.09 79.70 78.49 79.65 0.0M
2023-04-26 79.89 80.31 78.94 79.27 0.0M
2023-04-25 81.49 81.49 79.68 79.68 0.0M
2023-04-24 82.48 82.75 81.70 82.06 0.0M
2023-04-21 82.26 82.52 81.87 82.43 0.0M
2023-04-20 82.30 82.97 82.18 82.36 0.0M
2023-04-19 82.65 83.44 82.50 83.30 0.0M
2023-04-18 83.55 83.64 82.89 83.22 0.0M
2023-04-17 82.25 82.84 82.25 82.84 0.0M
2023-04-14 82.15 82.84 81.52 82.21 0.0M
2023-04-13 81.88 82.75 81.80 82.43 0.0M
2023-04-12 82.72 82.72 81.41 81.41 0.0M
2023-04-11 81.76 82.34 81.71 81.90 0.0M
2023-04-10 80.34 81.72 80.17 81.68 0.0M
2023-04-06 80.61 81.24 80.11 80.97 0.0M
2023-04-05 82.20 82.36 80.49 81.14 0.0M
2023-04-04 83.93 84.04 82.53 82.64 0.0M
2023-04-03 83.72 83.86 83.00 83.84 0.0M
2023-03-31 82.85 84.15 82.85 84.05 0.0M
2023-03-30 82.40 82.88 81.97 82.33 0.0M
2023-03-29 80.97 81.66 80.85 81.50 0.0M
2023-03-28 80.20 80.34 79.59 80.04 0.0M
2023-03-27 80.49 81.10 79.91 80.20 0.0M
2023-03-24 79.83 80.00 78.86 79.91 0.0M
2023-03-23 80.69 81.93 79.93 80.59 0.0M
2023-03-22 82.39 82.41 80.40 80.40 0.0M
2023-03-21 81.43 82.53 81.43 82.41 0.1M
2023-03-20 80.03 80.72 79.82 80.61 0.0M
2023-03-17 80.67 81.03 79.78 80.07 0.0M
2023-03-16 79.65 81.36 79.33 81.21 0.1M
2023-03-15 79.49 79.89 78.87 79.87 0.0M
2023-03-14 80.61 81.38 80.08 80.93 0.0M
2023-03-13 79.14 80.84 78.76 79.66 0.0M
2023-03-10 82.06 82.06 79.57 80.03 0.0M
2023-03-09 84.53 84.95 82.33 82.33 0.0M
2023-03-08 84.70 84.73 83.95 84.45 0.0M
2023-03-07 85.37 85.85 84.64 84.68 0.0M
2023-03-06 86.01 86.23 85.33 85.55 0.0M
2023-03-03 84.40 85.84 84.22 85.80 0.0M
2023-03-02 82.57 84.25 82.27 84.03 0.0M
2023-03-01 83.47 83.71 83.10 83.38 0.0M
2023-02-28 83.74 84.24 83.58 83.58 0.0M
2023-02-27 84.21 84.61 83.67 83.98 0.0M
2023-02-24 83.39 83.78 82.98 83.65 0.0M
2023-02-23 84.35 84.42 83.18 84.28 0.0M
2023-02-22 83.55 84.10 83.24 83.64 0.0M
2023-02-21 84.47 84.74 83.42 83.46 0.0M
2023-02-17 86.07 86.07 85.04 85.54 0.0M
2023-02-16 86.53 87.32 86.10 86.37 0.0M
2023-02-15 85.96 87.86 85.96 87.76 0.1M
2023-02-14 85.08 86.80 85.08 86.52 0.0M
2023-02-13 84.96 85.73 84.46 85.64 0.0M
2023-02-10 84.09 84.74 83.91 84.73 0.1M
2023-02-09 86.36 86.59 84.59 84.65 0.0M
2023-02-08 86.62 86.82 85.59 85.74 0.0M
2023-02-07 85.54 86.87 84.84 86.72 0.0M
2023-02-06 85.61 86.53 85.54 85.78 0.0M
2023-02-03 86.33 87.69 86.30 86.43 0.0M
2023-02-02 87.60 88.39 86.96 87.96 0.0M
2023-02-01 84.93 87.00 84.55 86.64 0.0M
2023-01-31 83.53 85.05 83.53 85.05 0.0M
2023-01-30 84.18 84.91 83.28 83.31 0.0M
2023-01-27 84.07 85.43 84.07 85.00 0.0M
2023-01-26 84.23 84.60 83.32 84.33 0.0M
2023-01-25 81.92 83.45 81.36 83.44 0.1M
2023-01-24 83.02 83.32 82.16 83.15 0.0M
2023-01-23 82.05 83.56 81.95 83.47 0.0M
2023-01-20 80.58 81.83 79.96 81.83 0.0M
2023-01-19 80.63 80.81 79.77 80.06 0.0M
2023-01-18 83.13 83.50 81.27 81.31 0.0M
2023-01-17 82.33 82.92 82.07 82.72 0.0M
2023-01-13 81.19 82.51 81.19 82.47 0.0M
2023-01-12 81.50 82.03 80.27 82.02 0.0M
2023-01-11 80.10 81.29 79.93 81.29 0.0M
2023-01-10 78.42 79.68 78.40 79.68 0.0M
2023-01-09 79.17 79.74 78.62 78.88 0.0M
2023-01-06 77.69 78.85 76.89 78.58 0.0M
2023-01-05 77.71 77.71 76.82 76.89 0.0M
2023-01-04 78.30 78.70 77.91 78.43 0.1M
2023-01-03 79.60 79.64 77.24 77.68 0.0M