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 | ₩55,222 | ₩56,310 | ₩55,061 | ₩55,624 | +0.73% | 293.5만 |
| 2026.09.28–2026.10.02 | ₩55,664 | ₩55,905 | ₩53,451 | ₩55,342 | -0.58% | 623.6만 |
| 2026.09.21–2026.09.25 | ₩56,777 | ₩56,938 | ₩51,708 | ₩55,852 | -1.63% | 229.2만 |
| 2026.09.14–2026.09.18 | ₩56,656 | ₩56,898 | ₩56,522 | ₩56,677 | +0.04% | 307.7만 |
| 2026.09.08–2026.09.11 | ₩57,381 | ₩57,381 | ₩56,656 | ₩56,695 | -1.19% | 197.8만 |
| 2026.08.31–2026.09.04 | ₩56,254 | ₩58,152 | ₩56,254 | ₩57,300 | +1.86% | 163.5만 |
| 2026.08.24–2026.08.28 | ₩57,354 | ₩58,064 | ₩57,354 | ₩57,488 | +0.23% | 103.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,937 |
| ₩57,287 |
| ₩57,327 |
| -0.51% |
| 107.3만 |
| 2026.08.10–2026.08.14 | ₩57,689 | ₩58,032 | ₩57,411 | ₩57,642 | -0.08% | 126.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,555 | ₩58,011 | ₩57,206 | ₩57,769 | +0.37% | 162.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,582 | ₩58,051 | ₩57,091 | ₩57,434 | -0.26% | 156.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,131 | ₩58,145 | ₩57,166 | ₩57,481 | -1.12% | 126.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,105 | ₩58,409 | ₩57,890 | ₩58,152 | +0.08% | 144.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,520 | ₩58,540 | ₩57,407 | ₩58,131 | -0.66% | 149.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,735 | ₩58,758 | ₩58,266 | ₩58,480 | -0.43% | 153.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,426 | ₩58,862 | ₩58,091 | ₩58,661 | +0.40% | 194.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,641 | ₩58,789 | ₩58,460 | ₩58,640 | -0.00% | 133.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,225 | ₩58,567 | ₩58,118 | ₩58,488 | +0.45% | 283.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,386 | ₩58,869 | ₩58,212 | ₩58,249 | -0.23% | 143.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,306 | ₩58,668 | ₩58,064 | ₩58,668 | +0.62% | 129.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,024 | ₩58,212 | ₩57,010 | ₩58,149 | +0.21% | 261.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,748 | ₩58,936 | ₩57,649 | ₩57,979 | -1.31% | 204.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,440 | ₩58,909 | ₩58,239 | ₩58,748 | +0.53% | 347.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,681 | ₩58,882 | ₩58,131 | ₩58,547 | -0.23% | 228.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,285 | ₩59,942 | ₩58,567 | ₩58,768 | -0.87% | 171.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,426 | ₩59,387 | ₩58,426 | ₩59,168 | +1.27% | 153.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,574 | ₩60,304 | ₩57,769 | ₩58,789 | +0.37% | 255.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,064 | ₩60,076 | ₩57,857 | ₩58,654 | +1.02% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,480 | ₩58,815 | ₩57,917 | ₩57,973 | -0.87% | 167.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,976 | ₩59,372 | ₩58,400 | ₩58,413 | -0.95% | 145.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,365 | ₩60,294 | ₩58,701 | ₩58,735 | -1.06% | 147.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,888 | ₩60,036 | ₩58,508 | ₩59,432 | -0.76% | 184.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,848 | ₩60,108 | ₩59,767 | ₩60,076 | +0.38% | 140.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,062 | ₩60,089 | ₩59,741 | ₩59,852 | -0.35% | 113.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,419 | ₩60,072 | ₩59,405 | ₩60,062 | +1.08% | 155.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,338 | ₩59,553 | ₩59,110 | ₩59,513 | +0.29% | 222만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,446 | ₩59,593 | ₩59,084 | ₩59,338 | -0.18% | 176.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,338 | ₩59,365 | ₩58,444 | ₩59,350 | +0.02% | 174만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,513 | ₩59,955 | ₩59,446 | ₩59,546 | +0.06% | 192.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,392 | ₩59,586 | ₩59,097 | ₩59,546 | +0.26% | 388.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,540 | ₩59,674 | ₩59,338 | ₩59,385 | -0.26% | 134.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,352 | ₩59,746 | ₩59,191 | ₩59,540 | +0.32% | 92.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,285 | ₩59,680 | ₩59,110 | ₩59,419 | +0.23% | 170.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,674 | ₩60,130 | ₩59,164 | ₩59,196 | -0.80% | 182.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,647 | ₩60,116 | ₩59,553 | ₩59,674 | +0.04% | 185.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,660 | ₩60,264 | ₩59,540 | ₩59,861 | +0.34% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,513 | ₩59,950 | ₩59,352 | ₩59,540 | +0.05% | 194.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,687 | ₩60,290 | ₩59,499 | ₩59,513 | -0.29% | 174.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,647 | ₩60,552 | ₩59,472 | ₩59,714 | +0.11% | 221만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,116 | ₩60,331 | ₩59,700 | ₩59,741 | -0.62% | 223.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,197 | ₩60,331 | ₩60,022 | ₩60,116 | -0.13% | 189.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,781 | ₩60,250 | ₩59,352 | ₩60,156 | +0.63% | 255만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,687 | ₩59,880 | ₩59,660 | ₩59,777 | +0.15% | 44.9만 |
|---|