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 | ₩32,599 | ₩32,733 | ₩32,539 | ₩32,713 | +0.35% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,055 | ₩33,062 | ₩32,525 | ₩32,593 | -1.40% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩33,457 | ₩33,478 | ₩33,089 | ₩33,168 | -0.87% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩33,457 | ₩33,504 | ₩33,370 | ₩33,397 | -0.18% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩33,752 | ₩33,752 | ₩33,431 | ₩33,444 | -0.91% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩33,786 | ₩33,793 | ₩33,699 | ₩33,773 | -0.04% | 5천 |
| 2026.08.24–2026.08.28 | ₩33,860 | ₩33,974 | ₩33,793 | ₩33,813 | -0.14% | 9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,927 |
| ₩33,799 |
| ₩33,813 |
| -0.06% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩33,793 | ₩33,954 | ₩33,779 | ₩33,853 | +0.18% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,752 | ₩33,887 | ₩33,746 | ₩33,862 | +0.33% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,719 | ₩33,830 | ₩33,685 | ₩33,685 | -0.10% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,860 | ₩33,860 | ₩33,645 | ₩33,692 | -0.50% | 4.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,820 | ₩33,920 | ₩33,779 | ₩33,920 | +0.30% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,980 | ₩34,021 | ₩33,833 | ₩33,866 | -0.34% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,061 | ₩34,094 | ₩33,947 | ₩33,987 | -0.22% | 3.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,208 | ₩34,423 | ₩34,208 | ₩34,423 | +0.63% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,356 | ₩34,383 | ₩34,222 | ₩34,282 | -0.21% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,135 | ₩34,309 | ₩34,135 | ₩34,282 | +0.43% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,222 | ₩34,329 | ₩34,135 | ₩34,135 | -0.25% | 6.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,195 | ₩34,316 | ₩34,182 | ₩34,304 | +0.32% | 6.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,954 | ₩34,108 | ₩33,887 | ₩34,108 | +0.45% | 6천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,289 | ₩34,289 | ₩34,027 | ₩34,027 | -0.76% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,215 | ₩34,329 | ₩34,121 | ₩34,329 | +0.33% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,309 | ₩34,309 | ₩34,161 | ₩34,242 | -0.20% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,364 | ₩34,376 | ₩34,275 | ₩34,342 | -0.06% | 4.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,229 | ₩34,410 | ₩34,208 | ₩34,389 | +0.47% | 7.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,115 | ₩34,262 | ₩34,054 | ₩34,202 | +0.26% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,954 | ₩34,135 | ₩33,940 | ₩34,135 | +0.53% | 8.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,141 | ₩34,195 | ₩34,006 | ₩34,006 | -0.40% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,316 | ₩34,410 | ₩34,081 | ₩34,081 | -0.68% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,450 | ₩34,576 | ₩34,235 | ₩34,237 | -0.62% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,624 | ₩34,631 | ₩34,490 | ₩34,502 | -0.35% | 5.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,705 | ₩34,772 | ₩34,651 | ₩34,765 | +0.17% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,651 | ₩34,651 | ₩34,617 | ₩34,638 | -0.04% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,423 | ₩34,651 | ₩34,423 | ₩34,651 | +0.66% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,342 | ₩35,134 | ₩34,316 | ₩34,431 | +0.26% | 6.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,369 | ₩34,385 | ₩34,341 | ₩34,376 | +0.02% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,235 | ₩34,336 | ₩34,208 | ₩34,336 | +0.29% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,316 | ₩34,403 | ₩34,302 | ₩34,309 | -0.02% | 6.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,292 | ₩34,356 | ₩34,275 | ₩34,349 | +0.17% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,859 | ₩34,859 | ₩34,249 | ₩34,262 | -1.71% | 4.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,745 | ₩34,840 | ₩34,705 | ₩34,832 | +0.25% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,678 | ₩34,805 | ₩34,664 | ₩34,765 | +0.25% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,664 | ₩34,785 | ₩34,624 | ₩34,658 | -0.02% | 4.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,718 | ₩34,805 | ₩34,705 | ₩34,711 | -0.02% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,718 | ₩34,845 | ₩34,718 | ₩34,829 | +0.32% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,595 | ₩34,705 | ₩34,577 | ₩34,705 | +0.32% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,638 | ₩34,705 | ₩34,577 | ₩34,577 | -0.17% | 7.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,570 | ₩34,651 | ₩34,541 | ₩34,631 | +0.17% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,747 | ₩34,812 | ₩34,611 | ₩34,611 | -0.39% | 8.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,751 | ₩34,798 | ₩34,731 | ₩34,772 | +0.06% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,595 | ₩34,751 | ₩34,584 | ₩34,725 | +0.38% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,576 | +0.09% | 600 |
|---|