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 | ₩30,298 | ₩30,720 | ₩30,298 | ₩30,720 | +1.39% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩30,619 | ₩30,686 | ₩30,284 | ₩30,539 | -0.26% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩31,035 | ₩31,289 | ₩30,552 | ₩30,653 | -1.23% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩31,303 | ₩31,303 | ₩30,874 | ₩31,052 | -0.80% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩32,013 | ₩32,187 | ₩31,430 | ₩31,477 | -1.67% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩32,469 | ₩32,469 | ₩32,026 | ₩32,132 | -1.04% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩32,428 | ₩32,509 | ₩32,135 | ₩32,361 | -0.21% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,562 |
| ₩32,629 |
| ₩32,227 |
| ₩32,321 |
| -0.74% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩32,294 | ₩32,616 | ₩32,254 | ₩32,556 | +0.81% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,986 | ₩32,375 | ₩31,839 | ₩32,336 | +1.09% | 14.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,946 | ₩31,946 | ₩31,500 | ₩31,846 | -0.31% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,946 | ₩32,053 | ₩31,705 | ₩31,758 | -0.59% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,093 | ₩32,254 | ₩30,820 | ₩31,792 | -0.94% | 16.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,281 | ₩32,321 | ₩31,986 | ₩32,278 | -0.01% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,772 | ₩32,281 | ₩31,772 | ₩32,127 | +1.12% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,571 | ₩32,067 | ₩30,948 | ₩31,793 | +0.70% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,638 | ₩31,933 | ₩31,169 | ₩31,705 | +0.21% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,745 | ₩31,745 | ₩31,222 | ₩31,638 | -0.34% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,214 | ₩32,214 | ₩31,500 | ₩31,524 | -2.14% | 17.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,946 | ₩32,254 | ₩31,852 | ₩32,173 | +0.71% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,551 | ₩31,866 | ₩31,209 | ₩31,772 | +0.70% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,067 | ₩32,140 | ₩31,517 | ₩31,517 | -1.71% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,973 | ₩32,093 | ₩31,691 | ₩32,006 | +0.10% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,557 | ₩32,134 | ₩31,343 | ₩31,933 | +1.19% | 11.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,457 | ₩31,544 | ₩31,289 | ₩31,399 | -0.18% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,263 | ₩31,584 | ₩31,075 | ₩31,493 | +0.74% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,432 | ₩31,236 | ₩30,298 | ₩31,169 | +2.42% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,588 | ₩30,552 | ₩29,413 | ₩30,338 | +2.54% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,923 | ₩30,405 | ₩29,507 | ₩29,554 | -1.23% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,405 | ₩30,874 | ₩29,829 | ₩29,841 | -1.86% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,968 | ₩31,035 | ₩30,298 | ₩30,392 | -1.86% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,825 | ₩32,013 | ₩30,807 | ₩31,000 | -2.59% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,906 | ₩32,000 | ₩31,638 | ₩31,839 | -0.21% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,879 | ₩31,957 | ₩31,693 | ₩31,867 | -0.04% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,678 | ₩31,972 | ₩31,557 | ₩31,836 | +0.50% | 13.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,330 | ₩31,646 | ₩31,330 | ₩31,591 | +0.83% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,490 | ₩31,544 | ₩31,276 | ₩31,504 | +0.04% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,847 | ₩31,477 | ₩30,834 | ₩31,381 | +1.73% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,222 | ₩31,303 | ₩31,076 | ₩31,149 | -0.24% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,861 | ₩31,222 | ₩30,756 | ₩31,149 | +0.93% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,673 | ₩30,901 | ₩30,673 | ₩30,794 | +0.39% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,606 | ₩30,820 | ₩30,472 | ₩30,729 | +0.40% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,418 | ₩30,539 | ₩30,137 | ₩30,401 | -0.06% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,727 | ₩30,794 | ₩30,311 | ₩30,385 | -1.11% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,941 | ₩30,941 | ₩30,579 | ₩30,782 | -0.52% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,963 | ₩30,954 | ₩29,896 | ₩30,914 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,230 | ₩30,258 | ₩29,708 | ₩29,915 | -1.04% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,515 | ₩30,707 | ₩30,191 | ₩30,231 | -0.93% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,579 | ₩30,733 | ₩30,150 | ₩30,291 | -0.94% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,700 | ₩30,834 | ₩30,500 | ₩30,686 | -0.04% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,258 | ₩30,662 | ₩30,258 | ₩30,619 | +1.20% | 6.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,559 | ₩30,733 | ₩30,217 | ₩30,264 | -0.96% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,048 | ₩31,048 | ₩30,418 | ₩30,457 | -1.90% | 2.9만 |
|---|