시장 데이터를 불러오는 중
전체 종목
First Trust S&P 500 Diversified Free Cash Flow ETF 과거 주가
First Trust S&P 500 Diversified Free Cash Flow ETF · FCFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P 500 Diversified Free Cash Flow ETF · FCFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,888 | ₩39,623 | ₩38,888 | ₩39,458 | +1.47% | 2.2천 |
| 2026.09.28–2026.10.02 | ₩38,741 | ₩39,014 | ₩38,711 | ₩39,014 | +0.71% | 3.5천 |
| 2026.09.21–2026.09.25 | ₩40,350 | ₩40,350 | ₩39,076 | ₩39,257 | -2.71% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩40,913 | ₩41,181 | ₩40,137 | ₩40,137 | -1.90% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩40,266 | ₩40,819 | ₩39,908 | ₩40,807 | +1.35% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩40,685 | ₩41,584 | ₩40,547 | ₩41,153 | +1.15% | 3.2천 |
| 2026.08.24–2026.08.28 | ₩40,752 | ₩41,034 | ₩40,645 | ₩41,015 | +0.64% | 1.7천 |
| 2026.08.17–2026.08.21 | ₩40,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,685 |
| ₩40,055 |
| ₩40,685 |
| +1.17% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩40,162 | ₩40,891 | ₩40,063 | ₩40,782 | +1.54% | 1.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,840 | ₩40,098 | ₩38,840 | ₩40,098 | +3.24% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,156 | ₩39,491 | ₩38,147 | ₩38,383 | +0.59% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩37,495 | ₩37,495 | ₩36,662 | ₩37,337 | -0.42% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩37,474 | ₩37,659 | ₩37,132 | ₩37,648 | +0.47% | 2.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,662 | ₩37,310 | ₩36,662 | ₩37,252 | +1.61% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩36,430 | ₩36,983 | ₩36,197 | ₩36,983 | +1.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩36,064 | ₩36,460 | ₩35,978 | ₩36,460 | +1.10% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,254 | ₩37,254 | ₩36,054 | ₩36,054 | -3.22% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩37,519 | ₩37,519 | ₩36,912 | ₩37,425 | -0.25% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩38,821 | ₩38,954 | ₩37,652 | ₩37,652 | -3.01% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩37,492 | ₩38,329 | ₩37,492 | ₩38,329 | +2.23% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩36,269 | ₩37,521 | ₩35,946 | ₩37,517 | +3.44% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩36,125 | ₩36,125 | ₩35,552 | ₩35,641 | -1.34% | 900 |
|---|
| 2026.05.04–2026.05.08 | ₩35,993 | ₩36,390 | ₩35,993 | ₩36,390 | +1.10% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,445 | ₩36,209 | ₩35,445 | ₩36,209 | +2.16% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩36,114 | ₩36,114 | ₩35,281 | ₩35,500 | -1.70% | 9.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,597 | ₩35,926 | ₩34,597 | ₩35,926 | +3.84% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,309 | ₩34,635 | ₩34,046 | ₩34,163 | -0.43% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩33,421 | ₩34,192 | ₩33,421 | ₩34,192 | +2.31% | 600 |
|---|
| 2026.03.23–2026.03.27 | ₩34,054 | ₩34,203 | ₩33,413 | ₩33,413 | -1.88% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩34,037 | ₩34,368 | ₩33,739 | ₩33,739 | -0.87% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩34,651 | ₩35,028 | ₩33,844 | ₩33,844 | -2.33% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩35,838 | ₩35,838 | ₩35,108 | ₩35,108 | -2.04% | 1.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩35,241 | ₩36,071 | ₩35,241 | ₩35,785 | +1.54% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩35,937 | ₩36,311 | ₩35,724 | ₩36,107 | +0.47% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,619 | ₩36,833 | ₩35,694 | ₩36,080 | -1.47% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩36,649 | ₩36,688 | ₩35,606 | ₩36,674 | +0.07% | 1.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,105 | ₩37,105 | ₩36,287 | ₩36,424 | -1.84% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,326 | ₩37,232 | ₩36,326 | ₩36,923 | +1.64% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩37,636 | ₩37,636 | ₩37,122 | ₩37,122 | -1.36% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩37,482 | ₩38,076 | ₩37,482 | ₩38,005 | +1.40% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩37,439 | ₩37,439 | ₩37,094 | ₩37,094 | -0.92% | 700 |
|---|
| 2025.12.22–2025.12.26 | ₩37,655 | ₩37,655 | ₩37,360 | ₩37,596 | -0.16% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,572 | ₩37,588 | ₩37,283 | ₩37,397 | -0.46% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,802 | ₩37,822 | ₩36,802 | ₩37,440 | +1.73% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,193 | ₩37,008 | ₩35,988 | ₩37,008 | +2.25% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,175 | ₩36,016 | ₩35,175 | ₩36,016 | +2.39% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩34,599 | ₩35,126 | ₩34,157 | ₩35,126 | +1.52% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩35,614 | ₩36,153 | ₩35,378 | ₩35,378 | -0.66% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,752 | ₩35,752 | ₩35,237 | ₩35,512 | -0.67% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩36,555 | ₩36,555 | ₩35,765 | ₩35,937 | -1.69% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩35,737 | ₩36,334 | ₩35,737 | ₩36,185 | +1.25% | 1.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,101 | ₩35,760 | ₩35,100 | ₩35,445 | +0.98% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|