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 | ₩65,168 | ₩65,731 | ₩63,834 | ₩65,275 | +0.16% | 426.4만 |
| 2026.09.28–2026.10.02 | ₩64,967 | ₩65,239 | ₩64,229 | ₩65,020 | +0.08% | 566.5만 |
| 2026.09.21–2026.09.25 | ₩65,865 | ₩66,026 | ₩64,980 | ₩65,248 | -0.94% | 343.8만 |
| 2026.09.14–2026.09.18 | ₩65,865 | ₩66,035 | ₩65,718 | ₩65,872 | +0.01% | 297.5만 |
| 2026.09.08–2026.09.11 | ₩66,361 | ₩66,388 | ₩65,896 | ₩65,919 | -0.67% | 231.9만 |
| 2026.08.31–2026.09.04 | ₩66,415 | ₩66,415 | ₩66,194 | ₩66,361 | -0.08% | 208.6만 |
| 2026.08.24–2026.08.28 | ₩66,401 | ₩66,589 | ₩66,147 | ₩66,428 | +0.04% | 207.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,805 |
| ₩66,334 |
| ₩66,415 |
| -0.34% |
| 203.2만 |
| 2026.08.10–2026.08.14 | ₩66,589 | ₩67,988 | ₩66,361 | ₩66,623 | +0.05% | 196.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,401 | ₩69,593 | ₩66,106 | ₩66,556 | +0.23% | 228.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,308 | ₩66,468 | ₩66,160 | ₩66,361 | +0.08% | 211.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,790 | ₩66,817 | ₩66,125 | ₩66,234 | -0.83% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,629 | ₩66,938 | ₩66,435 | ₩66,755 | +0.19% | 268.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,683 | ₩66,836 | ₩66,341 | ₩66,629 | -0.08% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,844 | ₩66,857 | ₩66,576 | ₩66,690 | -0.23% | 329.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,844 | ₩66,991 | ₩66,656 | ₩66,797 | -0.07% | 203.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,911 | ₩67,139 | ₩66,576 | ₩66,844 | -0.10% | 195.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,670 | ₩67,050 | ₩66,589 | ₩66,830 | +0.24% | 215.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,790 | ₩66,871 | ₩66,603 | ₩66,643 | -0.22% | 227.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,656 | ₩66,857 | ₩66,442 | ₩66,817 | +0.24% | 178만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,710 | ₩66,804 | ₩66,361 | ₩66,582 | -0.19% | 262.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,099 | ₩67,528 | ₩64,189 | ₩66,710 | -0.58% | 228.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,924 | ₩67,154 | ₩66,763 | ₩67,045 | +0.18% | 263.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,018 | ₩67,179 | ₩66,817 | ₩66,884 | -0.20% | 222.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,313 | ₩67,984 | ₩66,844 | ₩66,998 | -0.47% | 239.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,991 | ₩67,487 | ₩66,873 | ₩67,286 | +0.44% | 265.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,857 | ₩68,386 | ₩66,737 | ₩67,032 | +0.26% | 295.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,589 | ₩67,662 | ₩66,227 | ₩66,891 | +0.45% | 297.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,857 | ₩67,561 | ₩66,361 | ₩66,442 | -0.62% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,246 | ₩67,300 | ₩66,777 | ₩66,884 | -0.54% | 312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,313 | ₩67,482 | ₩67,005 | ₩67,045 | -0.40% | 236만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,581 | ₩67,729 | ₩67,166 | ₩67,286 | -0.44% | 259.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,420 | ₩67,836 | ₩67,219 | ₩67,635 | +0.32% | 238.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,689 | ₩67,689 | ₩67,260 | ₩67,407 | -0.42% | 172.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,313 | ₩67,666 | ₩67,179 | ₩67,622 | +0.46% | 246.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,313 | ₩67,327 | ₩67,092 | ₩67,313 | 0.00% | 316.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,112 | ₩67,327 | ₩66,938 | ₩67,273 | +0.24% | 343.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,286 | ₩67,300 | ₩66,978 | ₩67,085 | -0.30% | 246.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,286 | ₩69,700 | ₩66,978 | ₩67,347 | +0.09% | 384.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,099 | ₩67,340 | ₩66,509 | ₩67,286 | +0.28% | 548.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,179 | ₩67,206 | ₩66,965 | ₩66,978 | -0.30% | 417.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,045 | ₩67,206 | ₩66,944 | ₩67,132 | +0.13% | 121.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,951 | ₩67,201 | ₩66,710 | ₩67,032 | +0.12% | 195.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,099 | ₩67,300 | ₩66,810 | ₩66,857 | -0.36% | 179만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,005 | ₩67,190 | ₩66,965 | ₩67,005 | 0.00% | 276.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,045 | ₩67,380 | ₩66,934 | ₩67,080 | +0.05% | 152.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,058 | ₩67,162 | ₩66,757 | ₩66,951 | -0.16% | 206.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,032 | ₩67,380 | ₩66,388 | ₩66,985 | -0.07% | 241.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,924 | ₩67,345 | ₩66,778 | ₩67,005 | +0.12% | 317.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,072 | ₩67,206 | ₩66,830 | ₩66,951 | -0.18% | 310.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,313 | ₩67,313 | ₩66,965 | ₩67,025 | -0.43% | 250.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,032 | ₩67,335 | ₩66,951 | ₩67,260 | +0.34% | 285.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,005 | ₩67,018 | ₩66,900 | ₩66,998 | -0.01% | 42.4만 |
|---|