시장 데이터를 불러오는 중
전체 종목
Frontier Asset Opportunistic Credit ETF 과거 주가
Frontier Asset Opportunistic Credit ETF · FOPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Opportunistic Credit ETF · FOPC · 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 | ₩32,576 | ₩32,710 | ₩32,516 | ₩32,690 | +0.35% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,031 | ₩33,038 | ₩32,502 | ₩32,569 | -1.40% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩33,434 | ₩33,454 | ₩33,065 | ₩33,144 | -0.87% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩33,434 | ₩33,480 | ₩33,346 | ₩33,373 | -0.18% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩33,728 | ₩33,728 | ₩33,407 | ₩33,420 | -0.91% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩33,762 | ₩33,769 | ₩33,675 | ₩33,748 | -0.04% | 5천 |
| 2026.08.24–2026.08.28 | ₩33,836 | ₩33,949 | ₩33,769 | ₩33,789 | -0.14% | 9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,903 |
| ₩33,775 |
| ₩33,789 |
| -0.06% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩33,769 | ₩33,929 | ₩33,755 | ₩33,829 | +0.18% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,728 | ₩33,862 | ₩33,722 | ₩33,838 | +0.33% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,695 | ₩33,806 | ₩33,661 | ₩33,661 | -0.10% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,836 | ₩33,836 | ₩33,621 | ₩33,668 | -0.50% | 4.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,795 | ₩33,896 | ₩33,755 | ₩33,896 | +0.30% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,956 | ₩33,996 | ₩33,809 | ₩33,842 | -0.34% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,037 | ₩34,070 | ₩33,923 | ₩33,963 | -0.22% | 3.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,184 | ₩34,398 | ₩34,184 | ₩34,398 | +0.63% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,331 | ₩34,358 | ₩34,197 | ₩34,258 | -0.21% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,110 | ₩34,284 | ₩34,110 | ₩34,258 | +0.43% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,197 | ₩34,305 | ₩34,110 | ₩34,110 | -0.25% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,171 | ₩34,291 | ₩34,157 | ₩34,279 | +0.32% | 6.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,929 | ₩34,083 | ₩33,862 | ₩34,083 | +0.45% | 6천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,264 | ₩34,264 | ₩34,003 | ₩34,003 | -0.76% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,191 | ₩34,305 | ₩34,097 | ₩34,305 | +0.33% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,284 | ₩34,284 | ₩34,137 | ₩34,217 | -0.20% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,339 | ₩34,351 | ₩34,251 | ₩34,318 | -0.06% | 4.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,204 | ₩34,385 | ₩34,184 | ₩34,365 | +0.47% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,090 | ₩34,238 | ₩34,030 | ₩34,177 | +0.26% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,929 | ₩34,110 | ₩33,916 | ₩34,110 | +0.53% | 8.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,117 | ₩34,171 | ₩33,982 | ₩33,982 | -0.40% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,291 | ₩34,385 | ₩34,057 | ₩34,057 | -0.68% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,425 | ₩34,551 | ₩34,211 | ₩34,212 | -0.62% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,599 | ₩34,606 | ₩34,465 | ₩34,477 | -0.35% | 5.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,680 | ₩34,747 | ₩34,626 | ₩34,740 | +0.17% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,626 | ₩34,626 | ₩34,593 | ₩34,613 | -0.04% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,398 | ₩34,626 | ₩34,398 | ₩34,626 | +0.66% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,318 | ₩35,109 | ₩34,291 | ₩34,406 | +0.26% | 6.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,345 | ₩34,361 | ₩34,317 | ₩34,351 | +0.02% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,211 | ₩34,311 | ₩34,184 | ₩34,311 | +0.29% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,291 | ₩34,378 | ₩34,278 | ₩34,284 | -0.02% | 6.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,267 | ₩34,331 | ₩34,251 | ₩34,325 | +0.17% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,834 | ₩34,834 | ₩34,224 | ₩34,238 | -1.71% | 4.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,720 | ₩34,815 | ₩34,680 | ₩34,807 | +0.25% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,653 | ₩34,780 | ₩34,640 | ₩34,740 | +0.25% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,640 | ₩34,760 | ₩34,599 | ₩34,633 | -0.02% | 4.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,693 | ₩34,780 | ₩34,680 | ₩34,686 | -0.02% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,693 | ₩34,820 | ₩34,693 | ₩34,804 | +0.32% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,570 | ₩34,680 | ₩34,552 | ₩34,680 | +0.32% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,613 | ₩34,680 | ₩34,552 | ₩34,552 | -0.17% | 7.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,546 | ₩34,626 | ₩34,516 | ₩34,606 | +0.17% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,723 | ₩34,787 | ₩34,586 | ₩34,586 | -0.39% | 8.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,727 | ₩34,774 | ₩34,707 | ₩34,747 | +0.06% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,570 | ₩34,727 | ₩34,559 | ₩34,700 | +0.38% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,551 | +0.09% | 600 |
|---|