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 | ₩38,861 | ₩39,595 | ₩38,861 | ₩39,430 | +1.47% | 2.2천 |
| 2026.09.28–2026.10.02 | ₩38,713 | ₩38,987 | ₩38,684 | ₩38,987 | +0.71% | 3.5천 |
| 2026.09.21–2026.09.25 | ₩40,321 | ₩40,321 | ₩39,048 | ₩39,229 | -2.71% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩40,884 | ₩41,152 | ₩40,108 | ₩40,108 | -1.90% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩40,237 | ₩40,790 | ₩39,879 | ₩40,778 | +1.35% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩40,656 | ₩41,554 | ₩40,518 | ₩41,124 | +1.15% | 3.2천 |
| 2026.08.24–2026.08.28 | ₩40,723 | ₩41,005 | ₩40,616 | ₩40,986 | +0.64% | 1.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,656 |
| ₩40,026 |
| ₩40,656 |
| +1.17% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩40,134 | ₩40,861 | ₩40,034 | ₩40,753 | +1.54% | 1.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,812 | ₩40,069 | ₩38,812 | ₩40,069 | +3.24% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,129 | ₩39,462 | ₩38,120 | ₩38,355 | +0.59% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩37,468 | ₩37,468 | ₩36,636 | ₩37,310 | -0.42% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩37,447 | ₩37,632 | ₩37,105 | ₩37,621 | +0.47% | 2.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,636 | ₩37,283 | ₩36,636 | ₩37,226 | +1.61% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩36,404 | ₩36,956 | ₩36,171 | ₩36,956 | +1.52% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩36,038 | ₩36,434 | ₩35,953 | ₩36,434 | +1.10% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,227 | ₩37,227 | ₩36,028 | ₩36,028 | -3.22% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩37,492 | ₩37,492 | ₩36,885 | ₩37,399 | -0.25% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩38,794 | ₩38,926 | ₩37,625 | ₩37,625 | -3.01% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩37,466 | ₩38,302 | ₩37,466 | ₩38,302 | +2.23% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩36,244 | ₩37,494 | ₩35,921 | ₩37,490 | +3.44% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩36,099 | ₩36,099 | ₩35,527 | ₩35,615 | -1.34% | 900 |
|---|
| 2026.05.04–2026.05.08 | ₩35,967 | ₩36,364 | ₩35,967 | ₩36,364 | +1.10% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,419 | ₩36,183 | ₩35,419 | ₩36,183 | +2.16% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩36,088 | ₩36,088 | ₩35,256 | ₩35,474 | -1.70% | 9.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,573 | ₩35,900 | ₩34,573 | ₩35,900 | +3.84% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,284 | ₩34,610 | ₩34,022 | ₩34,138 | -0.43% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩33,397 | ₩34,168 | ₩33,397 | ₩34,168 | +2.31% | 600 |
|---|
| 2026.03.23–2026.03.27 | ₩34,030 | ₩34,179 | ₩33,389 | ₩33,389 | -1.88% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩34,012 | ₩34,343 | ₩33,715 | ₩33,715 | -0.87% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩34,626 | ₩35,003 | ₩33,819 | ₩33,819 | -2.33% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩35,812 | ₩35,812 | ₩35,083 | ₩35,083 | -2.04% | 1.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩35,216 | ₩36,045 | ₩35,216 | ₩35,760 | +1.54% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩35,911 | ₩36,285 | ₩35,698 | ₩36,081 | +0.47% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,593 | ₩36,806 | ₩35,669 | ₩36,055 | -1.47% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩36,623 | ₩36,662 | ₩35,580 | ₩36,648 | +0.07% | 1.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,078 | ₩37,078 | ₩36,261 | ₩36,398 | -1.84% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,300 | ₩37,206 | ₩36,300 | ₩36,896 | +1.64% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩37,609 | ₩37,609 | ₩37,096 | ₩37,096 | -1.36% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩37,455 | ₩38,049 | ₩37,455 | ₩37,978 | +1.40% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩37,412 | ₩37,412 | ₩37,068 | ₩37,068 | -0.92% | 700 |
|---|
| 2025.12.22–2025.12.26 | ₩37,628 | ₩37,628 | ₩37,333 | ₩37,569 | -0.16% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,545 | ₩37,561 | ₩37,257 | ₩37,370 | -0.46% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,776 | ₩37,795 | ₩36,776 | ₩37,413 | +1.73% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,167 | ₩36,982 | ₩35,962 | ₩36,982 | +2.25% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,150 | ₩35,990 | ₩35,150 | ₩35,990 | +2.39% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩34,574 | ₩35,100 | ₩34,133 | ₩35,100 | +1.52% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩35,588 | ₩36,127 | ₩35,352 | ₩35,352 | -0.66% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,726 | ₩35,726 | ₩35,212 | ₩35,486 | -0.67% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩36,529 | ₩36,529 | ₩35,740 | ₩35,911 | -1.69% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩35,712 | ₩36,308 | ₩35,712 | ₩36,159 | +1.25% | 1.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,076 | ₩35,734 | ₩35,075 | ₩35,419 | +0.98% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|