시장 데이터를 불러오는 중
전체 종목
First Trust SMID Capital Strength ETF 과거 주가
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,241 | ₩48,402 | ₩47,689 | ₩48,042 | -0.41% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩47,941 | ₩48,113 | ₩47,537 | ₩47,962 | +0.04% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩48,763 | ₩48,871 | ₩47,892 | ₩48,117 | -1.32% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩49,299 | ₩49,514 | ₩48,455 | ₩48,675 | -1.27% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩49,862 | ₩50,010 | ₩49,018 | ₩49,252 | -1.22% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩50,517 | ₩50,519 | ₩49,742 | ₩50,251 | -0.53% | 4만 |
| 2026.08.24–2026.08.28 | ₩51,469 | ₩51,469 | ₩50,572 | ₩50,712 | -1.47% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,309 |
| ₩50,653 |
| ₩50,994 |
| -0.51% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩51,336 | ₩51,577 | ₩51,021 | ₩51,336 | 0.00% | 4.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,626 | ₩51,644 | ₩50,626 | ₩51,540 | +1.81% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,425 | ₩51,396 | ₩49,929 | ₩50,188 | -0.47% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,728 | ₩50,010 | ₩49,005 | ₩49,874 | +0.29% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,876 | ₩50,747 | ₩49,232 | ₩49,822 | -0.11% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,554 | ₩50,117 | ₩48,830 | ₩49,425 | -0.26% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,054 | ₩49,909 | ₩46,981 | ₩49,823 | +1.57% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,522 | ₩49,742 | ₩48,251 | ₩49,565 | +2.15% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,964 | ₩48,964 | ₩48,008 | ₩48,349 | -1.26% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,946 | ₩48,509 | ₩47,196 | ₩48,423 | +0.99% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,598 | ₩47,678 | ₩46,862 | ₩47,579 | -0.04% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,087 | ₩48,313 | ₩47,222 | ₩47,222 | -1.80% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,745 | ₩47,866 | ₩47,088 | ₩47,804 | +0.12% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,174 | ₩48,241 | ₩46,981 | ₩47,067 | -2.30% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,589 | ₩48,817 | ₩47,705 | ₩48,262 | -0.67% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,951 | ₩48,991 | ₩48,251 | ₩48,251 | -1.43% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,098 | ₩49,393 | ₩48,670 | ₩48,773 | -0.66% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,093 | ₩49,427 | ₩47,892 | ₩49,097 | +2.09% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,048 | ₩48,938 | ₩47,048 | ₩47,957 | +1.93% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,646 | ₩47,571 | ₩45,963 | ₩47,237 | +1.27% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,571 | ₩47,732 | ₩46,433 | ₩46,433 | -2.39% | 2.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,906 | ₩48,120 | ₩46,643 | ₩46,710 | -2.50% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,799 | ₩48,812 | ₩47,196 | ₩47,667 | -0.27% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,117 | ₩50,626 | ₩48,335 | ₩49,010 | -2.21% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,319 | ₩50,424 | ₩49,179 | ₩50,105 | +1.59% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,231 | ₩50,278 | ₩49,581 | ₩50,127 | -0.21% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,371 | ₩50,613 | ₩49,795 | ₩50,081 | -0.58% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,125 | ₩50,312 | ₩48,696 | ₩50,312 | +2.42% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,648 | ₩49,728 | ₩48,883 | ₩49,259 | -0.78% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,326 | ₩50,465 | ₩49,133 | ₩49,582 | +0.52% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,460 | ₩50,117 | ₩49,161 | ₩49,750 | +0.59% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,879 | ₩49,608 | ₩47,879 | ₩49,380 | +3.13% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,511 | ₩48,629 | ₩47,705 | ₩47,912 | -1.23% | 9.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,921 | ₩48,921 | ₩48,549 | ₩48,779 | -0.29% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,795 | ₩49,031 | ₩48,211 | ₩48,607 | -0.39% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,855 | ₩48,763 | ₩47,496 | ₩48,511 | +1.37% | 6.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,410 | ₩48,241 | ₩47,410 | ₩47,966 | +1.17% | 12.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,598 | ₩48,214 | ₩46,995 | ₩47,933 | +0.70% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,343 | ₩47,343 | ₩46,164 | ₩47,167 | -0.37% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,088 | ₩48,080 | ₩47,088 | ₩47,263 | +0.37% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,861 | ₩47,343 | ₩46,231 | ₩47,299 | +0.94% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,430 | ₩48,710 | ₩46,566 | ₩46,776 | -3.41% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,254 | ₩48,909 | ₩48,254 | ₩48,376 | +0.25% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,085 | ₩48,911 | ₩47,598 | ₩48,060 | -0.05% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,053 | ₩48,053 | ₩47,573 | ₩47,573 | -1.00% | 8.1천 |
|---|