시장 데이터를 불러오는 중
전체 종목
First Trust Low Duration Opportunities ETF 과거 주가
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,179 | ₩65,743 | ₩63,845 | ₩65,287 | +0.16% | 426.4만 |
| 2026.09.28–2026.10.02 | ₩64,978 | ₩65,250 | ₩64,241 | ₩65,032 | +0.08% | 566.5만 |
| 2026.09.21–2026.09.25 | ₩65,877 | ₩66,038 | ₩64,992 | ₩65,260 | -0.94% | 343.8만 |
| 2026.09.14–2026.09.18 | ₩65,877 | ₩66,047 | ₩65,729 | ₩65,884 | +0.01% | 297.5만 |
| 2026.09.08–2026.09.11 | ₩66,373 | ₩66,400 | ₩65,908 | ₩65,930 | -0.67% | 231.9만 |
| 2026.08.31–2026.09.04 | ₩66,427 | ₩66,427 | ₩66,205 | ₩66,373 | -0.08% | 208.6만 |
| 2026.08.24–2026.08.28 | ₩66,413 | ₩66,601 | ₩66,158 | ₩66,440 | +0.04% | 207.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,817 |
| ₩66,346 |
| ₩66,427 |
| -0.34% |
| 203.2만 |
| 2026.08.10–2026.08.14 | ₩66,601 | ₩68,000 | ₩66,373 | ₩66,635 | +0.05% | 196.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,413 | ₩69,605 | ₩66,118 | ₩66,567 | +0.23% | 228.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,319 | ₩66,480 | ₩66,172 | ₩66,373 | +0.08% | 211.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,802 | ₩66,829 | ₩66,137 | ₩66,246 | -0.83% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,641 | ₩66,950 | ₩66,447 | ₩66,767 | +0.19% | 268.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,695 | ₩66,848 | ₩66,353 | ₩66,641 | -0.08% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,856 | ₩66,869 | ₩66,588 | ₩66,702 | -0.23% | 329.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,856 | ₩67,003 | ₩66,668 | ₩66,809 | -0.07% | 203.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,923 | ₩67,151 | ₩66,588 | ₩66,856 | -0.10% | 195.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,681 | ₩67,062 | ₩66,601 | ₩66,842 | +0.24% | 215.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,802 | ₩66,883 | ₩66,614 | ₩66,655 | -0.22% | 227.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,668 | ₩66,869 | ₩66,453 | ₩66,829 | +0.24% | 178만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,722 | ₩66,816 | ₩66,373 | ₩66,594 | -0.19% | 262.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,111 | ₩67,540 | ₩64,200 | ₩66,722 | -0.58% | 228.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,936 | ₩67,166 | ₩66,775 | ₩67,057 | +0.18% | 263.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,030 | ₩67,191 | ₩66,829 | ₩66,896 | -0.20% | 222.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,325 | ₩67,996 | ₩66,856 | ₩67,010 | -0.47% | 239.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,003 | ₩67,500 | ₩66,885 | ₩67,298 | +0.44% | 265.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,869 | ₩68,398 | ₩66,749 | ₩67,044 | +0.26% | 295.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,601 | ₩67,674 | ₩66,239 | ₩66,903 | +0.45% | 297.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,869 | ₩67,573 | ₩66,373 | ₩66,453 | -0.62% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,258 | ₩67,312 | ₩66,789 | ₩66,896 | -0.54% | 312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,325 | ₩67,494 | ₩67,017 | ₩67,057 | -0.40% | 236만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,593 | ₩67,741 | ₩67,178 | ₩67,298 | -0.44% | 259.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,433 | ₩67,848 | ₩67,231 | ₩67,647 | +0.32% | 238.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,701 | ₩67,701 | ₩67,272 | ₩67,419 | -0.42% | 172.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,325 | ₩67,678 | ₩67,191 | ₩67,634 | +0.46% | 246.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,325 | ₩67,339 | ₩67,104 | ₩67,325 | 0.00% | 316.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,124 | ₩67,339 | ₩66,950 | ₩67,285 | +0.24% | 343.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,298 | ₩67,312 | ₩66,990 | ₩67,097 | -0.30% | 246.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,298 | ₩69,712 | ₩66,990 | ₩67,359 | +0.09% | 384.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,111 | ₩67,352 | ₩66,521 | ₩67,298 | +0.28% | 548.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,191 | ₩67,218 | ₩66,977 | ₩66,990 | -0.30% | 417.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,057 | ₩67,218 | ₩66,956 | ₩67,144 | +0.13% | 121.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,963 | ₩67,213 | ₩66,722 | ₩67,044 | +0.12% | 195.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,111 | ₩67,312 | ₩66,822 | ₩66,869 | -0.36% | 179만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,017 | ₩67,202 | ₩66,977 | ₩67,017 | 0.00% | 276.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,057 | ₩67,392 | ₩66,946 | ₩67,092 | +0.05% | 152.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,070 | ₩67,174 | ₩66,769 | ₩66,963 | -0.16% | 206.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,044 | ₩67,392 | ₩66,400 | ₩66,997 | -0.07% | 241.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,936 | ₩67,357 | ₩66,790 | ₩67,017 | +0.12% | 317.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,084 | ₩67,218 | ₩66,842 | ₩66,963 | -0.18% | 310.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,325 | ₩67,325 | ₩66,977 | ₩67,037 | -0.43% | 250.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,044 | ₩67,347 | ₩66,963 | ₩67,272 | +0.34% | 285.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,017 | ₩67,030 | ₩66,912 | ₩67,010 | -0.01% | 42.4만 |
|---|