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 | ₩66,371 | ₩67,189 | ₩64,656 | ₩65,610 | -1.15% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩66,465 | ₩66,946 | ₩65,286 | ₩66,744 | +0.42% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩66,103 | ₩66,907 | ₩65,782 | ₩66,306 | +0.31% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩65,406 | ₩65,755 | ₩64,257 | ₩65,625 | +0.33% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩66,706 | ₩67,577 | ₩65,835 | ₩66,166 | -0.81% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩66,170 | ₩66,639 | ₩64,978 | ₩66,358 | +0.28% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩66,385 | ₩67,805 | ₩66,063 | ₩66,331 | -0.08% | 26.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,936 |
| ₩70,150 |
| ₩66,624 |
| ₩67,000 |
| -4.20% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩67,899 | ₩69,735 | ₩67,365 | ₩69,595 | +2.50% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,567 | ₩69,183 | ₩65,567 | ₩67,658 | +3.19% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,385 | ₩66,840 | ₩62,997 | ₩65,768 | -0.93% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,465 | ₩68,475 | ₩66,090 | ₩66,101 | -0.55% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,837 | ₩68,944 | ₩64,978 | ₩66,161 | -3.89% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,118 | ₩70,230 | ₩67,742 | ₩69,286 | +0.24% | 6.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,391 | ₩72,080 | ₩68,328 | ₩68,995 | -1.98% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,473 | ₩73,567 | ₩69,835 | ₩70,087 | -4.61% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,691 | ₩73,272 | ₩71,691 | ₩72,951 | +1.76% | 9.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,405 | ₩71,115 | ₩67,725 | ₩70,777 | +0.53% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,396 | ₩73,286 | ₩68,904 | ₩69,250 | -3.01% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,659 | ₩71,684 | ₩70,110 | ₩71,300 | +0.91% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,493 | ₩69,855 | ₩66,070 | ₩69,516 | +0.03% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,373 | ₩70,418 | ₩67,952 | ₩68,878 | -0.71% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,242 | ₩69,551 | ₩67,202 | ₩68,882 | +2.44% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,197 | ₩67,242 | ₩64,127 | ₩66,888 | +1.04% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,715 | ₩66,653 | ₩64,937 | ₩65,669 | -0.07% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,142 | ₩65,784 | ₩63,142 | ₩65,581 | +3.86% | 7.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,676 | ₩63,651 | ₩60,475 | ₩63,081 | +3.96% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,041 | ₩60,797 | ₩57,004 | ₩60,752 | +2.90% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,100 | ₩61,467 | ₩58,448 | ₩58,643 | -2.42% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,153 | ₩61,467 | ₩59,437 | ₩59,687 | -0.78% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,760 | ₩60,944 | ₩58,760 | ₩59,500 | +1.26% | 10.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,092 | ₩61,829 | ₩59,014 | ₩59,103 | -3.26% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,561 | ₩63,142 | ₩60,895 | ₩61,358 | -0.33% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,239 | ₩62,358 | ₩61,118 | ₩61,733 | +0.81% | 21만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,386 | ₩62,512 | ₩61,066 | ₩61,681 | +0.48% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,065 | ₩62,030 | ₩59,510 | ₩61,417 | +0.58% | 16.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,641 | ₩63,209 | ₩60,917 | ₩61,187 | -0.74% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,623 | ₩61,936 | ₩60,381 | ₩61,641 | +1.68% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,899 | ₩61,721 | ₩59,865 | ₩61,246 | +2.25% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,189 | ₩60,479 | ₩58,720 | ₩59,959 | +1.30% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,411 | ₩58,679 | ₩57,668 | ₩58,679 | +0.46% | 14.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,934 | ₩59,189 | ₩58,452 | ₩58,478 | -0.77% | 6만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,572 | ₩58,626 | ₩56,594 | ₩58,295 | -0.47% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,867 | ₩59,390 | ₩57,956 | ₩58,300 | -0.96% | 30.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,050 | ₩58,653 | ₩57,540 | ₩58,452 | +0.69% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,013 | ₩58,291 | ₩56,013 | ₩58,237 | +3.97% | 24.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,964 | ₩57,514 | ₩54,941 | ₩55,504 | -2.56% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,323 | ₩59,805 | ₩56,348 | ₩56,673 | -4.47% | 26만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,550 | ₩59,885 | ₩57,219 | ₩58,596 | -1.60% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,336 | ₩59,961 | ₩58,706 | ₩59,466 | +0.22% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,028 | ₩59,510 | ₩57,562 | ₩59,044 | +0.03% | 47.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,854 | ₩59,932 | ₩58,117 | ₩58,595 | -0.44% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,269 | ₩59,430 | ₩57,681 | ₩57,750 | -2.56% | 20.9만 |
|---|