시장 데이터를 불러오는 중
전체 종목
First Trust Smith Opportunistic Fixed Income ETF 과거 주가
First Trust Smith Opportunistic Fixed Income ETF · FIXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Smith Opportunistic Fixed Income ETF · FIXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,218 | ₩56,307 | ₩55,057 | ₩55,621 | +0.73% | 293.5만 |
| 2026.09.28–2026.10.02 | ₩55,661 | ₩55,902 | ₩53,448 | ₩55,339 | -0.58% | 623.6만 |
| 2026.09.21–2026.09.25 | ₩56,774 | ₩56,935 | ₩51,705 | ₩55,848 | -1.63% | 229.2만 |
| 2026.09.14–2026.09.18 | ₩56,653 | ₩56,894 | ₩56,519 | ₩56,673 | +0.04% | 307.7만 |
| 2026.09.08–2026.09.11 | ₩57,377 | ₩57,377 | ₩56,653 | ₩56,692 | -1.19% | 197.8만 |
| 2026.08.31–2026.09.04 | ₩56,251 | ₩58,148 | ₩56,251 | ₩57,297 | +1.86% | 163.5만 |
| 2026.08.24–2026.08.28 | ₩57,350 | ₩58,061 | ₩57,350 | ₩57,484 | +0.23% | 103.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,934 |
| ₩57,283 |
| ₩57,323 |
| -0.51% |
| 107.3만 |
| 2026.08.10–2026.08.14 | ₩57,686 | ₩58,029 | ₩57,408 | ₩57,639 | -0.08% | 126.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,551 | ₩58,007 | ₩57,203 | ₩57,766 | +0.37% | 162.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,578 | ₩58,048 | ₩57,087 | ₩57,431 | -0.26% | 156.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,128 | ₩58,141 | ₩57,163 | ₩57,478 | -1.12% | 126.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,101 | ₩58,406 | ₩57,887 | ₩58,148 | +0.08% | 144.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,517 | ₩58,537 | ₩57,404 | ₩58,128 | -0.66% | 149.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,731 | ₩58,754 | ₩58,262 | ₩58,477 | -0.43% | 153.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,423 | ₩58,859 | ₩58,088 | ₩58,658 | +0.40% | 194.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,638 | ₩58,785 | ₩58,457 | ₩58,636 | -0.00% | 133.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,222 | ₩58,564 | ₩58,115 | ₩58,485 | +0.45% | 283.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,383 | ₩58,866 | ₩58,208 | ₩58,246 | -0.23% | 143.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,302 | ₩58,664 | ₩58,061 | ₩58,664 | +0.62% | 129.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,021 | ₩58,208 | ₩57,007 | ₩58,145 | +0.21% | 261.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,745 | ₩58,933 | ₩57,645 | ₩57,975 | -1.31% | 204.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,436 | ₩58,906 | ₩58,235 | ₩58,745 | +0.53% | 347.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,678 | ₩58,879 | ₩58,128 | ₩58,544 | -0.23% | 228.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,281 | ₩59,938 | ₩58,564 | ₩58,765 | -0.87% | 171.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,423 | ₩59,383 | ₩58,423 | ₩59,165 | +1.27% | 153.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,571 | ₩60,300 | ₩57,766 | ₩58,785 | +0.37% | 255.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,061 | ₩60,072 | ₩57,853 | ₩58,651 | +1.02% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,477 | ₩58,812 | ₩57,913 | ₩57,970 | -0.87% | 167.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,973 | ₩59,368 | ₩58,396 | ₩58,410 | -0.95% | 145.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,362 | ₩60,291 | ₩58,698 | ₩58,731 | -1.06% | 147.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,885 | ₩60,032 | ₩58,505 | ₩59,429 | -0.76% | 184.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,844 | ₩60,105 | ₩59,764 | ₩60,072 | +0.38% | 140.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,059 | ₩60,086 | ₩59,737 | ₩59,848 | -0.35% | 113.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,415 | ₩60,068 | ₩59,402 | ₩60,059 | +1.08% | 155.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,335 | ₩59,549 | ₩59,107 | ₩59,509 | +0.29% | 222만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,442 | ₩59,590 | ₩59,080 | ₩59,335 | -0.18% | 176.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,335 | ₩59,362 | ₩58,440 | ₩59,347 | +0.02% | 174만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,509 | ₩59,952 | ₩59,442 | ₩59,543 | +0.06% | 192.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,388 | ₩59,583 | ₩59,093 | ₩59,543 | +0.26% | 388.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,536 | ₩59,670 | ₩59,335 | ₩59,382 | -0.26% | 134.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,348 | ₩59,742 | ₩59,187 | ₩59,536 | +0.32% | 92.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,281 | ₩59,677 | ₩59,107 | ₩59,415 | +0.23% | 170.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,670 | ₩60,126 | ₩59,161 | ₩59,193 | -0.80% | 182.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,643 | ₩60,113 | ₩59,549 | ₩59,670 | +0.04% | 185.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,657 | ₩60,260 | ₩59,536 | ₩59,858 | +0.34% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,509 | ₩59,946 | ₩59,348 | ₩59,536 | +0.05% | 194.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,683 | ₩60,287 | ₩59,496 | ₩59,509 | -0.29% | 174.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,643 | ₩60,548 | ₩59,469 | ₩59,710 | +0.11% | 221만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,113 | ₩60,327 | ₩59,697 | ₩59,737 | -0.62% | 223.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,193 | ₩60,327 | ₩60,019 | ₩60,113 | -0.13% | 189.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,777 | ₩60,247 | ₩59,348 | ₩60,153 | +0.63% | 255만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,683 | ₩59,877 | ₩59,657 | ₩59,773 | +0.15% | 44.9만 |
|---|