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 | ₩30,325 | ₩30,747 | ₩30,325 | ₩30,747 | +1.39% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩30,647 | ₩30,714 | ₩30,312 | ₩30,566 | -0.26% | 9.6만 |
| 2026.09.21–2026.09.25 | ₩31,063 | ₩31,317 | ₩30,580 | ₩30,680 | -1.23% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩31,331 | ₩31,331 | ₩30,902 | ₩31,080 | -0.80% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩32,042 | ₩32,216 | ₩31,458 | ₩31,505 | -1.67% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩32,498 | ₩32,498 | ₩32,055 | ₩32,161 | -1.04% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩32,458 | ₩32,538 | ₩32,164 | ₩32,390 | -0.21% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,592 |
| ₩32,659 |
| ₩32,256 |
| ₩32,350 |
| -0.74% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩32,323 | ₩32,645 | ₩32,283 | ₩32,585 | +0.81% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,015 | ₩32,404 | ₩31,867 | ₩32,365 | +1.09% | 14.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,975 | ₩31,975 | ₩31,528 | ₩31,874 | -0.31% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,975 | ₩32,082 | ₩31,733 | ₩31,787 | -0.59% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,122 | ₩32,283 | ₩30,848 | ₩31,820 | -0.94% | 16.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,310 | ₩32,350 | ₩32,015 | ₩32,307 | -0.01% | 16.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,800 | ₩32,310 | ₩31,800 | ₩32,156 | +1.12% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,599 | ₩32,095 | ₩30,975 | ₩31,822 | +0.70% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,666 | ₩31,961 | ₩31,197 | ₩31,733 | +0.21% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,774 | ₩31,774 | ₩31,250 | ₩31,666 | -0.34% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,243 | ₩32,243 | ₩31,528 | ₩31,552 | -2.14% | 17.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,975 | ₩32,283 | ₩31,881 | ₩32,201 | +0.71% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,579 | ₩31,894 | ₩31,237 | ₩31,800 | +0.70% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,095 | ₩32,169 | ₩31,545 | ₩31,545 | -1.71% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,002 | ₩32,122 | ₩31,720 | ₩32,035 | +0.10% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,586 | ₩32,162 | ₩31,371 | ₩31,961 | +1.19% | 11.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,485 | ₩31,572 | ₩31,317 | ₩31,427 | -0.18% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,291 | ₩31,613 | ₩31,103 | ₩31,521 | +0.74% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,459 | ₩31,264 | ₩30,325 | ₩31,197 | +2.42% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,614 | ₩30,580 | ₩29,440 | ₩30,365 | +2.54% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,949 | ₩30,432 | ₩29,534 | ₩29,581 | -1.23% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,432 | ₩30,902 | ₩29,856 | ₩29,868 | -1.86% | 7.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,996 | ₩31,063 | ₩30,325 | ₩30,419 | -1.86% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,854 | ₩32,042 | ₩30,835 | ₩31,028 | -2.59% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,934 | ₩32,028 | ₩31,666 | ₩31,867 | -0.21% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,908 | ₩31,985 | ₩31,721 | ₩31,896 | -0.04% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,706 | ₩32,000 | ₩31,586 | ₩31,865 | +0.50% | 13.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,358 | ₩31,674 | ₩31,358 | ₩31,619 | +0.83% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,519 | ₩31,572 | ₩31,304 | ₩31,532 | +0.04% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,875 | ₩31,505 | ₩30,861 | ₩31,409 | +1.73% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,250 | ₩31,331 | ₩31,104 | ₩31,177 | -0.24% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,888 | ₩31,250 | ₩30,784 | ₩31,177 | +0.93% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,701 | ₩30,929 | ₩30,701 | ₩30,821 | +0.39% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,633 | ₩30,848 | ₩30,499 | ₩30,757 | +0.40% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,446 | ₩30,566 | ₩30,164 | ₩30,428 | -0.06% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,754 | ₩30,821 | ₩30,338 | ₩30,412 | -1.11% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,969 | ₩30,969 | ₩30,607 | ₩30,809 | -0.52% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,990 | ₩30,982 | ₩29,923 | ₩30,942 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,257 | ₩30,285 | ₩29,735 | ₩29,941 | -1.04% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,542 | ₩30,734 | ₩30,218 | ₩30,258 | -0.93% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,607 | ₩30,761 | ₩30,177 | ₩30,318 | -0.94% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,727 | ₩30,861 | ₩30,528 | ₩30,714 | -0.04% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,285 | ₩30,690 | ₩30,285 | ₩30,647 | +1.20% | 6.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,587 | ₩30,761 | ₩30,245 | ₩30,291 | -0.96% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,076 | ₩31,076 | ₩30,446 | ₩30,485 | -1.90% | 2.9만 |
|---|