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 | ₩32,607 | ₩32,742 | ₩32,547 | ₩32,722 | +0.35% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,064 | ₩33,070 | ₩32,534 | ₩32,601 | -1.40% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩33,466 | ₩33,486 | ₩33,097 | ₩33,176 | -0.87% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩33,466 | ₩33,513 | ₩33,379 | ₩33,406 | -0.18% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩33,761 | ₩33,761 | ₩33,439 | ₩33,453 | -0.91% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩33,795 | ₩33,801 | ₩33,707 | ₩33,781 | -0.04% | 5천 |
| 2026.08.24–2026.08.28 | ₩33,868 | ₩33,982 | ₩33,801 | ₩33,821 | -0.14% | 9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,935 |
| ₩33,808 |
| ₩33,821 |
| -0.06% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩33,801 | ₩33,962 | ₩33,788 | ₩33,862 | +0.18% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,761 | ₩33,895 | ₩33,754 | ₩33,871 | +0.33% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,727 | ₩33,839 | ₩33,694 | ₩33,694 | -0.10% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,868 | ₩33,868 | ₩33,654 | ₩33,701 | -0.50% | 4.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,828 | ₩33,929 | ₩33,788 | ₩33,929 | +0.30% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,989 | ₩34,029 | ₩33,842 | ₩33,875 | -0.34% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,070 | ₩34,103 | ₩33,956 | ₩33,996 | -0.22% | 3.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,217 | ₩34,432 | ₩34,217 | ₩34,432 | +0.63% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,365 | ₩34,391 | ₩34,230 | ₩34,291 | -0.21% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,143 | ₩34,318 | ₩34,143 | ₩34,291 | +0.43% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,230 | ₩34,338 | ₩34,143 | ₩34,143 | -0.25% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,204 | ₩34,324 | ₩34,190 | ₩34,312 | +0.32% | 6.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,962 | ₩34,116 | ₩33,895 | ₩34,116 | +0.45% | 6천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,298 | ₩34,298 | ₩34,036 | ₩34,036 | -0.76% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,224 | ₩34,338 | ₩34,130 | ₩34,338 | +0.33% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,318 | ₩34,318 | ₩34,170 | ₩34,251 | -0.20% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,373 | ₩34,385 | ₩34,284 | ₩34,351 | -0.06% | 4.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,237 | ₩34,418 | ₩34,217 | ₩34,398 | +0.47% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,123 | ₩34,271 | ₩34,063 | ₩34,210 | +0.26% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,962 | ₩34,143 | ₩33,949 | ₩34,143 | +0.53% | 8.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,150 | ₩34,204 | ₩34,015 | ₩34,015 | -0.40% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,324 | ₩34,418 | ₩34,090 | ₩34,090 | -0.68% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,459 | ₩34,585 | ₩34,244 | ₩34,245 | -0.62% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,633 | ₩34,640 | ₩34,499 | ₩34,511 | -0.35% | 5.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,713 | ₩34,780 | ₩34,660 | ₩34,774 | +0.17% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,660 | ₩34,660 | ₩34,626 | ₩34,646 | -0.04% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,432 | ₩34,660 | ₩34,432 | ₩34,660 | +0.66% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,351 | ₩35,143 | ₩34,324 | ₩34,440 | +0.26% | 6.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,378 | ₩34,394 | ₩34,350 | ₩34,385 | +0.02% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,244 | ₩34,344 | ₩34,217 | ₩34,344 | +0.29% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,324 | ₩34,412 | ₩34,311 | ₩34,318 | -0.02% | 6.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,300 | ₩34,365 | ₩34,284 | ₩34,358 | +0.17% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,868 | ₩34,868 | ₩34,257 | ₩34,271 | -1.71% | 4.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,754 | ₩34,849 | ₩34,713 | ₩34,841 | +0.25% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,687 | ₩34,814 | ₩34,673 | ₩34,774 | +0.25% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,673 | ₩34,794 | ₩34,633 | ₩34,666 | -0.02% | 4.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,727 | ₩34,814 | ₩34,713 | ₩34,720 | -0.02% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,727 | ₩34,854 | ₩34,727 | ₩34,838 | +0.32% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,603 | ₩34,713 | ₩34,586 | ₩34,713 | +0.32% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,646 | ₩34,713 | ₩34,586 | ₩34,586 | -0.17% | 7.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,579 | ₩34,660 | ₩34,550 | ₩34,640 | +0.17% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,756 | ₩34,821 | ₩34,619 | ₩34,619 | -0.39% | 8.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,760 | ₩34,807 | ₩34,740 | ₩34,780 | +0.06% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,603 | ₩34,760 | ₩34,593 | ₩34,733 | +0.38% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,552 | ₩34,593 | ₩34,552 | ₩34,585 | +0.09% | 600 |
|---|