시장 데이터를 불러오는 중
전체 종목
First Trust SSI Strategic Convertible Securities ETF 과거 주가
First Trust SSI Strategic Convertible Securities ETF · FCVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SSI Strategic Convertible Securities ETF · FCVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,428 | ₩67,246 | ₩64,711 | ₩65,666 | -1.15% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩66,522 | ₩67,004 | ₩65,342 | ₩66,801 | +0.42% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩66,160 | ₩66,965 | ₩65,838 | ₩66,362 | +0.31% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩65,463 | ₩65,811 | ₩64,312 | ₩65,681 | +0.33% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩66,763 | ₩67,635 | ₩65,892 | ₩66,223 | -0.81% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩66,227 | ₩66,696 | ₩65,033 | ₩66,415 | +0.28% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩66,442 | ₩67,863 | ₩66,120 | ₩66,388 | -0.08% | 26.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,210 |
| ₩66,682 |
| ₩67,057 |
| -4.20% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩67,957 | ₩69,794 | ₩67,423 | ₩69,655 | +2.50% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,623 | ₩69,242 | ₩65,623 | ₩67,716 | +3.19% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,442 | ₩66,898 | ₩63,051 | ₩65,825 | -0.93% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,522 | ₩68,534 | ₩66,147 | ₩66,157 | -0.55% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,896 | ₩69,003 | ₩65,033 | ₩66,218 | -3.89% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,178 | ₩70,291 | ₩67,800 | ₩69,345 | +0.24% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,452 | ₩72,142 | ₩68,386 | ₩69,054 | -1.98% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,536 | ₩73,630 | ₩69,895 | ₩70,147 | -4.61% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,753 | ₩73,335 | ₩71,753 | ₩73,013 | +1.76% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,465 | ₩71,176 | ₩67,783 | ₩70,838 | +0.53% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,458 | ₩73,349 | ₩68,963 | ₩69,309 | -3.01% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,720 | ₩71,746 | ₩70,170 | ₩71,361 | +0.91% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,553 | ₩69,915 | ₩66,126 | ₩69,576 | +0.03% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,432 | ₩70,478 | ₩68,011 | ₩68,937 | -0.71% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,300 | ₩69,611 | ₩67,260 | ₩68,942 | +2.44% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,254 | ₩67,300 | ₩64,182 | ₩66,946 | +1.04% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,771 | ₩66,710 | ₩64,993 | ₩65,725 | -0.07% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,196 | ₩65,841 | ₩63,196 | ₩65,637 | +3.86% | 7.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,728 | ₩63,706 | ₩60,527 | ₩63,136 | +3.96% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,092 | ₩60,849 | ₩57,053 | ₩60,805 | +2.90% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,151 | ₩61,519 | ₩58,498 | ₩58,694 | -2.42% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,205 | ₩61,519 | ₩59,488 | ₩59,738 | -0.78% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,810 | ₩60,996 | ₩58,810 | ₩59,551 | +1.26% | 10.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,144 | ₩61,882 | ₩59,065 | ₩59,154 | -3.26% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,613 | ₩63,196 | ₩60,947 | ₩61,411 | -0.33% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,291 | ₩62,411 | ₩61,171 | ₩61,786 | +0.81% | 21만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,439 | ₩62,566 | ₩61,118 | ₩61,734 | +0.48% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,117 | ₩62,083 | ₩59,561 | ₩61,470 | +0.58% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,694 | ₩63,263 | ₩60,970 | ₩61,239 | -0.74% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,675 | ₩61,989 | ₩60,433 | ₩61,694 | +1.68% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,950 | ₩61,774 | ₩59,917 | ₩61,298 | +2.25% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,239 | ₩60,531 | ₩58,770 | ₩60,011 | +1.30% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,462 | ₩58,730 | ₩57,717 | ₩58,730 | +0.46% | 14.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,985 | ₩59,239 | ₩58,502 | ₩58,529 | -0.77% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,623 | ₩58,676 | ₩56,643 | ₩58,345 | -0.47% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,918 | ₩59,441 | ₩58,006 | ₩58,350 | -0.96% | 30.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,099 | ₩58,703 | ₩57,590 | ₩58,502 | +0.69% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,061 | ₩58,341 | ₩56,061 | ₩58,287 | +3.97% | 24.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,013 | ₩57,563 | ₩54,988 | ₩55,551 | -2.56% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,374 | ₩59,856 | ₩56,396 | ₩56,722 | -4.47% | 26만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,602 | ₩59,937 | ₩57,268 | ₩58,647 | -1.60% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,387 | ₩60,012 | ₩58,757 | ₩59,517 | +0.22% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,079 | ₩59,561 | ₩57,611 | ₩59,095 | +0.03% | 47.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,904 | ₩59,984 | ₩58,167 | ₩58,645 | -0.44% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,320 | ₩59,481 | ₩57,731 | ₩57,799 | -2.56% | 20.9만 |
|---|