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 | ₩55,182 | ₩56,270 | ₩55,021 | ₩55,584 | +0.73% | 293.5만 |
| 2026.09.28–2026.10.02 | ₩55,624 | ₩55,865 | ₩53,413 | ₩55,303 | -0.58% | 623.6만 |
| 2026.09.21–2026.09.25 | ₩56,736 | ₩56,897 | ₩51,671 | ₩55,812 | -1.63% | 229.2만 |
| 2026.09.14–2026.09.18 | ₩56,616 | ₩56,857 | ₩56,482 | ₩56,636 | +0.04% | 307.7만 |
| 2026.09.08–2026.09.11 | ₩57,339 | ₩57,339 | ₩56,616 | ₩56,655 | -1.19% | 197.8만 |
| 2026.08.31–2026.09.04 | ₩56,214 | ₩58,110 | ₩56,214 | ₩57,259 | +1.86% | 163.5만 |
| 2026.08.24–2026.08.28 | ₩57,313 | ₩58,023 | ₩57,313 | ₩57,447 | +0.23% | 103.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,581 |
| ₩57,896 |
| ₩57,246 |
| ₩57,286 |
| -0.51% |
| 107.3만 |
| 2026.08.10–2026.08.14 | ₩57,648 | ₩57,991 | ₩57,370 | ₩57,601 | -0.08% | 126.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,514 | ₩57,969 | ₩57,165 | ₩57,728 | +0.37% | 162.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,540 | ₩58,009 | ₩57,050 | ₩57,393 | -0.26% | 156.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,090 | ₩58,103 | ₩57,125 | ₩57,440 | -1.12% | 126.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,063 | ₩58,367 | ₩57,849 | ₩58,110 | +0.08% | 144.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,478 | ₩58,499 | ₩57,366 | ₩58,090 | -0.66% | 149.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,693 | ₩58,716 | ₩58,224 | ₩58,438 | -0.43% | 153.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,385 | ₩58,820 | ₩58,050 | ₩58,619 | +0.40% | 194.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,599 | ₩58,746 | ₩58,418 | ₩58,598 | -0.00% | 133.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,184 | ₩58,525 | ₩58,076 | ₩58,446 | +0.45% | 283.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,344 | ₩58,827 | ₩58,170 | ₩58,208 | -0.23% | 143.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,264 | ₩58,626 | ₩58,023 | ₩58,626 | +0.62% | 129.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,983 | ₩58,170 | ₩56,970 | ₩58,107 | +0.21% | 261.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,706 | ₩58,894 | ₩57,607 | ₩57,937 | -1.31% | 204.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,398 | ₩58,867 | ₩58,197 | ₩58,706 | +0.53% | 347.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,639 | ₩58,840 | ₩58,090 | ₩58,505 | -0.23% | 228.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,242 | ₩59,899 | ₩58,525 | ₩58,726 | -0.87% | 171.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,385 | ₩59,344 | ₩58,385 | ₩59,126 | +1.27% | 153.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,532 | ₩60,261 | ₩57,728 | ₩58,746 | +0.37% | 255.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,023 | ₩60,033 | ₩57,815 | ₩58,612 | +1.02% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,438 | ₩58,773 | ₩57,875 | ₩57,932 | -0.87% | 167.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,934 | ₩59,329 | ₩58,358 | ₩58,371 | -0.95% | 145.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,323 | ₩60,251 | ₩58,659 | ₩58,693 | -1.06% | 147.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,845 | ₩59,993 | ₩58,466 | ₩59,390 | -0.76% | 184.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,805 | ₩60,065 | ₩59,725 | ₩60,033 | +0.38% | 140.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,019 | ₩60,046 | ₩59,698 | ₩59,809 | -0.35% | 113.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,376 | ₩60,029 | ₩59,363 | ₩60,019 | +1.08% | 155.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,296 | ₩59,510 | ₩59,068 | ₩59,470 | +0.29% | 222만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,403 | ₩59,550 | ₩59,041 | ₩59,296 | -0.18% | 176.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,296 | ₩59,323 | ₩58,402 | ₩59,308 | +0.02% | 174만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,470 | ₩59,912 | ₩59,403 | ₩59,504 | +0.06% | 192.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,349 | ₩59,544 | ₩59,055 | ₩59,504 | +0.26% | 388.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,497 | ₩59,631 | ₩59,296 | ₩59,343 | -0.26% | 134.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,309 | ₩59,703 | ₩59,148 | ₩59,497 | +0.32% | 92.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,242 | ₩59,638 | ₩59,068 | ₩59,376 | +0.23% | 170.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,631 | ₩60,086 | ₩59,122 | ₩59,154 | -0.80% | 182.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,604 | ₩60,073 | ₩59,510 | ₩59,631 | +0.04% | 185.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,617 | ₩60,220 | ₩59,497 | ₩59,818 | +0.34% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,470 | ₩59,907 | ₩59,309 | ₩59,497 | +0.05% | 194.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,644 | ₩60,247 | ₩59,457 | ₩59,470 | -0.29% | 174.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,604 | ₩60,509 | ₩59,430 | ₩59,671 | +0.11% | 221만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,073 | ₩60,288 | ₩59,658 | ₩59,698 | -0.62% | 223.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,153 | ₩60,288 | ₩59,979 | ₩60,073 | -0.13% | 189.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,738 | ₩60,207 | ₩59,309 | ₩60,113 | +0.63% | 255만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,644 | ₩59,837 | ₩59,617 | ₩59,734 | +0.15% | 44.9만 |
|---|