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 | ₩66,437 | ₩67,255 | ₩64,720 | ₩65,675 | -1.15% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩66,531 | ₩67,013 | ₩65,351 | ₩66,810 | +0.42% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩66,169 | ₩66,974 | ₩65,847 | ₩66,371 | +0.31% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩65,471 | ₩65,820 | ₩64,320 | ₩65,690 | +0.33% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩66,772 | ₩67,644 | ₩65,901 | ₩66,232 | -0.81% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩66,236 | ₩66,705 | ₩65,042 | ₩66,424 | +0.28% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩66,450 | ₩67,872 | ₩66,129 | ₩66,397 | -0.08% | 26.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,220 |
| ₩66,691 |
| ₩67,066 |
| -4.20% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩67,966 | ₩69,804 | ₩67,432 | ₩69,664 | +2.50% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,632 | ₩69,251 | ₩65,632 | ₩67,725 | +3.19% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,450 | ₩66,907 | ₩63,060 | ₩65,833 | -0.93% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,531 | ₩68,543 | ₩66,155 | ₩66,166 | -0.55% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,905 | ₩69,012 | ₩65,042 | ₩66,226 | -3.89% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,187 | ₩70,300 | ₩67,809 | ₩69,355 | +0.24% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,461 | ₩72,151 | ₩68,395 | ₩69,063 | -1.98% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,546 | ₩73,640 | ₩69,904 | ₩70,157 | -4.61% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,762 | ₩73,345 | ₩71,762 | ₩73,023 | +1.76% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,475 | ₩71,185 | ₩67,792 | ₩70,847 | +0.53% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,467 | ₩73,358 | ₩68,972 | ₩69,318 | -3.01% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,729 | ₩71,756 | ₩70,179 | ₩71,371 | +0.91% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,562 | ₩69,925 | ₩66,135 | ₩69,585 | +0.03% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,442 | ₩70,488 | ₩68,020 | ₩68,947 | -0.71% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,309 | ₩69,620 | ₩67,269 | ₩68,951 | +2.44% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,263 | ₩67,309 | ₩64,190 | ₩66,955 | +1.04% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,780 | ₩66,719 | ₩65,002 | ₩65,734 | -0.07% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,204 | ₩65,850 | ₩63,204 | ₩65,646 | +3.86% | 7.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,736 | ₩63,714 | ₩60,535 | ₩63,144 | +3.96% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,100 | ₩60,857 | ₩57,061 | ₩60,813 | +2.90% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,160 | ₩61,528 | ₩58,506 | ₩58,702 | -2.42% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,213 | ₩61,528 | ₩59,496 | ₩59,746 | -0.78% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,818 | ₩61,005 | ₩58,818 | ₩59,559 | +1.26% | 10.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,152 | ₩61,890 | ₩59,073 | ₩59,162 | -3.26% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,622 | ₩63,204 | ₩60,955 | ₩61,419 | -0.33% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,300 | ₩62,420 | ₩61,179 | ₩61,795 | +0.81% | 21만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,447 | ₩62,574 | ₩61,127 | ₩61,742 | +0.48% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,125 | ₩62,091 | ₩59,569 | ₩61,478 | +0.58% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,702 | ₩63,271 | ₩60,978 | ₩61,247 | -0.74% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,683 | ₩61,997 | ₩60,441 | ₩61,702 | +1.68% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,958 | ₩61,783 | ₩59,925 | ₩61,306 | +2.25% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,247 | ₩60,539 | ₩58,778 | ₩60,019 | +1.30% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,469 | ₩58,738 | ₩57,725 | ₩58,738 | +0.46% | 14.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,993 | ₩59,247 | ₩58,510 | ₩58,537 | -0.77% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,630 | ₩58,684 | ₩56,651 | ₩58,353 | -0.47% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,926 | ₩59,449 | ₩58,013 | ₩58,358 | -0.96% | 30.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,107 | ₩58,711 | ₩57,598 | ₩58,510 | +0.69% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,068 | ₩58,349 | ₩56,068 | ₩58,295 | +3.97% | 24.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,021 | ₩57,571 | ₩54,995 | ₩55,559 | -2.56% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,382 | ₩59,864 | ₩56,404 | ₩56,730 | -4.47% | 26만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,610 | ₩59,945 | ₩57,276 | ₩58,655 | -1.60% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,395 | ₩60,020 | ₩58,765 | ₩59,525 | +0.22% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,086 | ₩59,569 | ₩57,619 | ₩59,103 | +0.03% | 47.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,912 | ₩59,992 | ₩58,174 | ₩58,653 | -0.44% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,328 | ₩59,489 | ₩57,738 | ₩57,807 | -2.56% | 20.9만 |
|---|