시장 데이터를 불러오는 중
전체 종목
First Trust Income Opportunities ETF 과거 주가
First Trust Income Opportunities ETF · FCEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Income Opportunities ETF · FCEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,320 | ₩30,742 | ₩30,320 | ₩30,742 | +1.39% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩30,641 | ₩30,708 | ₩30,306 | ₩30,561 | -0.26% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩31,057 | ₩31,312 | ₩30,574 | ₩30,675 | -1.23% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩31,325 | ₩31,325 | ₩30,896 | ₩31,075 | -0.80% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩32,036 | ₩32,210 | ₩31,453 | ₩31,500 | -1.67% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩32,492 | ₩32,492 | ₩32,049 | ₩32,155 | -1.04% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩32,452 | ₩32,532 | ₩32,158 | ₩32,385 | -0.21% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,653 |
| ₩32,251 |
| ₩32,344 |
| -0.74% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩32,318 | ₩32,639 | ₩32,277 | ₩32,579 | +0.81% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,009 | ₩32,398 | ₩31,862 | ₩32,359 | +1.09% | 14.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,969 | ₩31,969 | ₩31,522 | ₩31,868 | -0.31% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,969 | ₩32,076 | ₩31,728 | ₩31,781 | -0.59% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,116 | ₩32,277 | ₩30,843 | ₩31,815 | -0.94% | 16.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,304 | ₩32,344 | ₩32,009 | ₩32,302 | -0.01% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,795 | ₩32,304 | ₩31,795 | ₩32,150 | +1.12% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,593 | ₩32,090 | ₩30,970 | ₩31,816 | +0.70% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,661 | ₩31,956 | ₩31,191 | ₩31,728 | +0.21% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,768 | ₩31,768 | ₩31,245 | ₩31,661 | -0.34% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,237 | ₩32,237 | ₩31,522 | ₩31,547 | -2.14% | 17.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,969 | ₩32,277 | ₩31,875 | ₩32,196 | +0.71% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,573 | ₩31,889 | ₩31,231 | ₩31,795 | +0.70% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,090 | ₩32,163 | ₩31,540 | ₩31,540 | -1.71% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,996 | ₩32,116 | ₩31,714 | ₩32,029 | +0.10% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,580 | ₩32,157 | ₩31,366 | ₩31,956 | +1.19% | 11.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,480 | ₩31,567 | ₩31,312 | ₩31,422 | -0.18% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,285 | ₩31,607 | ₩31,097 | ₩31,516 | +0.74% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,454 | ₩31,258 | ₩30,320 | ₩31,191 | +2.42% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,609 | ₩30,574 | ₩29,435 | ₩30,360 | +2.54% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,944 | ₩30,427 | ₩29,528 | ₩29,575 | -1.23% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,427 | ₩30,896 | ₩29,850 | ₩29,862 | -1.86% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,990 | ₩31,057 | ₩30,320 | ₩30,413 | -1.86% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,848 | ₩32,036 | ₩30,829 | ₩31,022 | -2.59% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,929 | ₩32,023 | ₩31,661 | ₩31,862 | -0.21% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,902 | ₩31,980 | ₩31,716 | ₩31,890 | -0.04% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,701 | ₩31,994 | ₩31,580 | ₩31,859 | +0.50% | 13.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,352 | ₩31,669 | ₩31,352 | ₩31,614 | +0.83% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,513 | ₩31,567 | ₩31,298 | ₩31,526 | +0.04% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,869 | ₩31,500 | ₩30,856 | ₩31,403 | +1.73% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,245 | ₩31,325 | ₩31,099 | ₩31,171 | -0.24% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,883 | ₩31,245 | ₩30,778 | ₩31,171 | +0.93% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,695 | ₩30,923 | ₩30,695 | ₩30,816 | +0.39% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,628 | ₩30,843 | ₩30,494 | ₩30,751 | +0.40% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,440 | ₩30,561 | ₩30,159 | ₩30,423 | -0.06% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,749 | ₩30,816 | ₩30,333 | ₩30,407 | -1.11% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,963 | ₩30,963 | ₩30,601 | ₩30,804 | -0.52% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,984 | ₩30,977 | ₩29,917 | ₩30,936 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,251 | ₩30,279 | ₩29,730 | ₩29,936 | -1.04% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,537 | ₩30,729 | ₩30,212 | ₩30,253 | -0.93% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,601 | ₩30,755 | ₩30,172 | ₩30,313 | -0.94% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,722 | ₩30,856 | ₩30,522 | ₩30,708 | -0.04% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,279 | ₩30,684 | ₩30,279 | ₩30,641 | +1.20% | 6.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,581 | ₩30,755 | ₩30,239 | ₩30,286 | -0.96% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,071 | ₩31,071 | ₩30,440 | ₩30,479 | -1.90% | 2.9만 |
|---|