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 | ₩65,125 | ₩65,688 | ₩63,792 | ₩65,232 | +0.16% | 426.4만 |
| 2026.09.28–2026.10.02 | ₩64,924 | ₩65,196 | ₩64,187 | ₩64,978 | +0.08% | 566.5만 |
| 2026.09.21–2026.09.25 | ₩65,822 | ₩65,983 | ₩64,937 | ₩65,205 | -0.94% | 343.8만 |
| 2026.09.14–2026.09.18 | ₩65,822 | ₩65,992 | ₩65,674 | ₩65,828 | +0.01% | 297.5만 |
| 2026.09.08–2026.09.11 | ₩66,318 | ₩66,344 | ₩65,853 | ₩65,875 | -0.67% | 231.9만 |
| 2026.08.31–2026.09.04 | ₩66,371 | ₩66,371 | ₩66,150 | ₩66,318 | -0.08% | 208.6만 |
| 2026.08.24–2026.08.28 | ₩66,358 | ₩66,545 | ₩66,103 | ₩66,385 | +0.04% | 207.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,761 |
| ₩66,291 |
| ₩66,371 |
| -0.34% |
| 203.2만 |
| 2026.08.10–2026.08.14 | ₩66,545 | ₩67,943 | ₩66,318 | ₩66,579 | +0.05% | 196.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,358 | ₩69,547 | ₩66,063 | ₩66,512 | +0.23% | 228.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,264 | ₩66,425 | ₩66,117 | ₩66,318 | +0.08% | 211.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,746 | ₩66,773 | ₩66,082 | ₩66,190 | -0.83% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,586 | ₩66,894 | ₩66,391 | ₩66,712 | +0.19% | 268.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,639 | ₩66,792 | ₩66,297 | ₩66,586 | -0.08% | 370.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,800 | ₩66,813 | ₩66,532 | ₩66,646 | -0.23% | 329.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,800 | ₩66,947 | ₩66,612 | ₩66,753 | -0.07% | 203.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,867 | ₩67,095 | ₩66,532 | ₩66,800 | -0.10% | 195.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,626 | ₩67,006 | ₩66,545 | ₩66,787 | +0.24% | 215.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,746 | ₩66,827 | ₩66,559 | ₩66,599 | -0.22% | 227.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,612 | ₩66,813 | ₩66,398 | ₩66,773 | +0.24% | 178만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,666 | ₩66,760 | ₩66,318 | ₩66,539 | -0.19% | 262.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,055 | ₩67,483 | ₩64,147 | ₩66,666 | -0.58% | 228.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,880 | ₩67,110 | ₩66,720 | ₩67,001 | +0.18% | 263.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,974 | ₩67,135 | ₩66,773 | ₩66,840 | -0.20% | 222.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,269 | ₩67,939 | ₩66,800 | ₩66,954 | -0.47% | 239.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,947 | ₩67,443 | ₩66,829 | ₩67,242 | +0.44% | 265.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,813 | ₩68,341 | ₩66,693 | ₩66,988 | +0.26% | 295.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,545 | ₩67,617 | ₩66,184 | ₩66,847 | +0.45% | 297.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,813 | ₩67,517 | ₩66,318 | ₩66,398 | -0.62% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,202 | ₩67,256 | ₩66,733 | ₩66,840 | -0.54% | 312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,269 | ₩67,438 | ₩66,961 | ₩67,001 | -0.40% | 236만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,537 | ₩67,684 | ₩67,122 | ₩67,242 | -0.44% | 259.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,376 | ₩67,792 | ₩67,175 | ₩67,591 | +0.32% | 238.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,644 | ₩67,644 | ₩67,215 | ₩67,363 | -0.42% | 172.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,269 | ₩67,621 | ₩67,135 | ₩67,577 | +0.46% | 246.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,269 | ₩67,282 | ₩67,048 | ₩67,269 | 0.00% | 316.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,068 | ₩67,282 | ₩66,894 | ₩67,229 | +0.24% | 343.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,242 | ₩67,256 | ₩66,934 | ₩67,041 | -0.30% | 246.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,242 | ₩69,654 | ₩66,934 | ₩67,303 | +0.09% | 384.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,055 | ₩67,296 | ₩66,465 | ₩67,242 | +0.28% | 548.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,135 | ₩67,162 | ₩66,921 | ₩66,934 | -0.30% | 417.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,001 | ₩67,162 | ₩66,900 | ₩67,088 | +0.13% | 121.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,907 | ₩67,156 | ₩66,666 | ₩66,988 | +0.12% | 195.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,055 | ₩67,256 | ₩66,766 | ₩66,813 | -0.36% | 179만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,961 | ₩67,146 | ₩66,921 | ₩66,961 | 0.00% | 276.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,001 | ₩67,336 | ₩66,890 | ₩67,036 | +0.05% | 152.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,014 | ₩67,118 | ₩66,713 | ₩66,907 | -0.16% | 206.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,988 | ₩67,336 | ₩66,344 | ₩66,941 | -0.07% | 241.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,880 | ₩67,301 | ₩66,734 | ₩66,961 | +0.12% | 317.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,028 | ₩67,162 | ₩66,787 | ₩66,907 | -0.18% | 310.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,269 | ₩67,269 | ₩66,921 | ₩66,981 | -0.43% | 250.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,988 | ₩67,290 | ₩66,907 | ₩67,215 | +0.34% | 285.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,961 | ₩66,974 | ₩66,856 | ₩66,954 | -0.01% | 42.4만 |
|---|