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 | ₩66,419 | ₩67,237 | ₩64,702 | ₩65,657 | -1.15% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩66,513 | ₩66,994 | ₩65,333 | ₩66,792 | +0.42% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩66,151 | ₩66,955 | ₩65,829 | ₩66,353 | +0.31% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩65,453 | ₩65,802 | ₩64,303 | ₩65,672 | +0.33% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩66,754 | ₩67,626 | ₩65,882 | ₩66,214 | -0.81% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩66,218 | ₩66,687 | ₩65,024 | ₩66,405 | +0.28% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩66,432 | ₩67,854 | ₩66,110 | ₩66,379 | -0.08% | 26.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,200 |
| ₩66,672 |
| ₩67,048 |
| -4.20% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩67,947 | ₩69,785 | ₩67,414 | ₩69,645 | +2.50% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,614 | ₩69,232 | ₩65,614 | ₩67,706 | +3.19% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,432 | ₩66,888 | ₩63,042 | ₩65,815 | -0.93% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,513 | ₩68,524 | ₩66,137 | ₩66,148 | -0.55% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,886 | ₩68,993 | ₩65,024 | ₩66,208 | -3.89% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,168 | ₩70,281 | ₩67,791 | ₩69,335 | +0.24% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,442 | ₩72,131 | ₩68,377 | ₩69,044 | -1.98% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,526 | ₩73,620 | ₩69,885 | ₩70,137 | -4.61% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,742 | ₩73,325 | ₩71,742 | ₩73,003 | +1.76% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,455 | ₩71,166 | ₩67,773 | ₩70,828 | +0.53% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,447 | ₩73,338 | ₩68,953 | ₩69,299 | -3.01% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,710 | ₩71,736 | ₩70,160 | ₩71,351 | +0.91% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,543 | ₩69,905 | ₩66,117 | ₩69,566 | +0.03% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,423 | ₩70,468 | ₩68,001 | ₩68,928 | -0.71% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,290 | ₩69,601 | ₩67,250 | ₩68,932 | +2.44% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,244 | ₩67,290 | ₩64,173 | ₩66,936 | +1.04% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,762 | ₩66,700 | ₩64,984 | ₩65,716 | -0.07% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,187 | ₩65,831 | ₩63,187 | ₩65,628 | +3.86% | 7.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,720 | ₩63,697 | ₩60,518 | ₩63,127 | +3.96% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,084 | ₩60,840 | ₩57,045 | ₩60,796 | +2.90% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,143 | ₩61,511 | ₩58,490 | ₩58,685 | -2.42% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,197 | ₩61,511 | ₩59,479 | ₩59,730 | -0.78% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,802 | ₩60,988 | ₩58,802 | ₩59,542 | +1.26% | 10.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,135 | ₩61,873 | ₩59,057 | ₩59,145 | -3.26% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,605 | ₩63,187 | ₩60,938 | ₩61,402 | -0.33% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,283 | ₩62,403 | ₩61,162 | ₩61,778 | +0.81% | 21만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,430 | ₩62,557 | ₩61,110 | ₩61,725 | +0.48% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,108 | ₩62,074 | ₩59,553 | ₩61,461 | +0.58% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,685 | ₩63,254 | ₩60,961 | ₩61,230 | -0.74% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,666 | ₩61,980 | ₩60,425 | ₩61,685 | +1.68% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,942 | ₩61,766 | ₩59,908 | ₩61,289 | +2.25% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,231 | ₩60,522 | ₩58,762 | ₩60,002 | +1.30% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,453 | ₩58,722 | ₩57,709 | ₩58,722 | +0.46% | 14.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,976 | ₩59,231 | ₩58,494 | ₩58,520 | -0.77% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,614 | ₩58,668 | ₩56,635 | ₩58,337 | -0.47% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,909 | ₩59,432 | ₩57,997 | ₩58,342 | -0.96% | 30.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,091 | ₩58,695 | ₩57,582 | ₩58,494 | +0.69% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,053 | ₩58,333 | ₩56,053 | ₩58,279 | +3.97% | 24.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,005 | ₩57,555 | ₩54,980 | ₩55,543 | -2.56% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,365 | ₩59,848 | ₩56,388 | ₩56,714 | -4.47% | 26만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,593 | ₩59,928 | ₩57,260 | ₩58,638 | -1.60% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,379 | ₩60,003 | ₩58,748 | ₩59,509 | +0.22% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,070 | ₩59,553 | ₩57,603 | ₩59,086 | +0.03% | 47.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,896 | ₩59,975 | ₩58,158 | ₩58,637 | -0.44% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,312 | ₩59,472 | ₩57,722 | ₩57,791 | -2.56% | 20.9만 |
|---|