First Trust Smith Opportunistic Fixed Income ETF (FIXD)

FIXD
🏛️ 미국 →
44.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 43.93 44.06 43.86 43.92 0.7M
2022-12-29 43.96 44.15 43.93 44.14 1.1M
2022-12-28 43.86 43.94 43.73 43.80 0.6M
2022-12-27 43.93 44.04 43.81 43.88 0.5M
2022-12-23 44.21 44.25 44.09 44.16 0.3M
2022-12-22 44.55 44.59 44.45 44.55 0.6M
2022-12-21 44.55 44.60 44.43 44.52 0.6M
2022-12-20 44.36 44.43 44.26 44.33 1.2M
2022-12-19 44.79 44.79 44.63 44.70 0.9M
2022-12-16 44.89 45.08 44.86 45.03 0.3M
2022-12-15 45.10 45.20 45.00 45.11 0.5M
2022-12-14 44.96 45.08 44.77 45.04 0.5M
2022-12-13 45.23 45.23 44.84 44.86 0.5M
2022-12-12 44.77 44.77 44.47 44.52 0.6M
2022-12-09 44.75 44.75 44.54 44.54 0.3M
2022-12-08 44.81 44.95 44.79 44.88 0.4M
2022-12-07 44.78 45.04 44.75 44.95 0.6M
2022-12-06 44.56 44.66 44.48 44.64 0.6M
2022-12-05 44.59 44.61 44.36 44.48 0.7M
2022-12-02 44.43 44.74 44.34 44.73 0.6M
2022-12-01 44.32 44.64 44.32 44.64 1.0M
2022-11-30 43.88 44.23 43.75 44.20 0.4M
2022-11-29 44.11 44.11 43.77 43.82 0.6M
2022-11-28 44.01 44.06 43.84 43.98 0.9M
2022-11-25 43.96 44.00 43.88 43.95 0.1M
2022-11-23 43.83 43.97 43.77 43.93 0.5M
2022-11-22 43.63 43.77 43.63 43.75 0.5M
2022-11-21 43.83 43.83 43.66 43.69 0.5M
2022-11-18 43.82 43.82 43.61 43.66 0.9M
2022-11-17 43.71 43.82 43.64 43.79 0.6M
2022-11-16 43.84 44.00 43.78 44.00 0.5M
2022-11-15 43.70 43.73 43.49 43.69 0.7M
2022-11-14 43.39 43.43 43.30 43.34 0.6M
2022-11-11 43.30 43.59 43.30 43.52 0.6M
2022-11-10 42.89 43.48 42.89 43.47 0.4M
2022-11-09 42.32 42.52 42.32 42.47 0.5M
2022-11-08 42.42 42.58 42.36 42.47 0.7M
2022-11-07 42.47 42.52 42.26 42.27 1.1M
2022-11-04 42.60 42.64 42.42 42.50 0.7M
2022-11-03 42.44 42.61 42.27 42.48 0.6M
2022-11-02 42.89 43.10 42.63 42.68 0.4M
2022-11-01 43.05 43.05 42.76 42.87 0.8M
2022-10-31 42.68 42.70 42.48 42.69 1.4M
2022-10-28 42.66 42.87 42.66 42.74 0.5M
2022-10-27 42.82 43.02 42.74 42.99 0.5M
2022-10-26 42.55 42.79 42.52 42.68 0.6M
2022-10-25 42.42 42.60 42.42 42.52 0.4M
2022-10-24 42.05 42.22 41.99 42.12 0.8M
2022-10-21 41.87 42.19 41.85 42.11 0.3M
2022-10-20 42.41 42.52 42.17 42.20 0.5M
2022-10-19 42.75 42.75 42.48 42.49 0.6M
2022-10-18 42.91 42.99 42.72 42.84 0.3M
2022-10-17 43.00 43.04 42.74 42.79 0.4M
2022-10-14 43.15 43.15 42.65 42.69 0.5M
2022-10-13 42.66 43.07 42.55 42.94 0.8M
2022-10-12 43.08 43.20 43.05 43.15 0.5M
2022-10-11 43.26 43.34 43.14 43.15 0.5M
2022-10-10 43.44 43.45 43.15 43.31 0.6M
2022-10-07 43.44 43.49 43.31 43.36 0.8M
2022-10-06 43.82 43.84 43.61 43.63 0.4M
2022-10-05 43.80 43.85 43.64 43.81 0.9M
2022-10-04 44.06 44.25 44.02 44.08 1.2M
2022-10-03 43.94 44.22 43.84 43.86 3.7M
2022-09-30 43.76 43.89 43.50 43.54 0.6M
2022-09-29 43.57 43.81 43.56 43.65 1.0M
2022-09-28 43.69 43.99 43.60 43.92 0.6M
2022-09-27 43.40 43.45 43.14 43.21 0.7M
2022-09-26 43.85 43.91 43.38 43.46 0.6M
2022-09-23 44.24 44.29 43.93 44.02 0.6M
2022-09-22 44.71 44.87 44.41 44.41 0.7M
2022-09-21 44.99 45.09 44.72 45.03 0.2M
2022-09-20 44.82 44.98 44.78 44.87 0.8M
2022-09-19 45.11 45.22 45.05 45.10 0.9M
2022-09-16 45.16 45.30 45.14 45.24 0.5M
2022-09-15 45.36 45.36 45.26 45.29 0.5M
2022-09-14 45.26 45.54 45.22 45.43 6.5M
2022-09-13 45.24 45.35 45.20 45.28 0.6M
2022-09-12 45.71 45.82 45.51 45.56 0.3M
2022-09-09 45.69 45.75 45.58 45.62 0.3M
2022-09-08 45.69 45.79 45.60 45.60 0.2M
2022-09-07 45.59 45.83 45.59 45.81 1.5M
2022-09-06 45.73 45.73 45.47 45.48 0.5M
2022-09-02 45.96 45.99 45.87 45.94 0.3M
2022-09-01 45.80 45.89 45.67 45.77 0.4M
2022-08-31 46.23 46.26 46.00 46.03 0.2M
2022-08-30 46.20 46.34 46.09 46.20 0.5M
2022-08-29 46.31 46.36 46.22 46.23 0.4M
2022-08-26 46.41 46.55 46.38 46.52 0.4M
2022-08-25 46.31 46.58 46.25 46.57 0.3M
2022-08-24 46.27 46.29 46.18 46.23 0.3M
2022-08-23 46.33 46.67 46.33 46.45 0.5M
2022-08-22 46.80 46.80 46.59 46.72 0.3M
2022-08-19 46.87 46.99 46.76 46.84 0.2M
2022-08-18 47.12 47.24 47.10 47.13 0.4M
2022-08-17 47.04 47.21 47.02 47.12 0.8M
2022-08-16 47.31 47.40 47.18 47.40 0.4M
2022-08-15 47.30 47.41 47.27 47.36 1.9M
2022-08-12 47.18 47.28 47.10 47.27 0.3M
2022-08-11 47.32 47.45 46.98 47.03 0.3M
2022-08-10 47.31 47.50 47.21 47.24 0.4M
2022-08-09 47.04 47.14 47.04 47.07 0.6M
2022-08-08 47.16 47.32 47.16 47.27 0.2M
2022-08-05 47.09 47.10 46.96 47.06 0.3M
2022-08-04 47.53 47.55 47.42 47.54 0.3M
2022-08-03 47.16 47.47 47.02 47.43 0.3M
2022-08-02 47.67 47.75 47.18 47.23 0.3M
2022-08-01 47.54 47.73 47.51 47.71 1.0M
2022-07-29 47.40 47.65 47.39 47.54 0.3M
2022-07-28 47.45 47.50 47.33 47.44 0.4M
2022-07-27 47.04 47.24 47.02 47.08 0.3M
2022-07-26 47.14 47.31 46.93 46.94 0.2M
2022-07-25 46.91 47.01 46.91 46.96 0.3M
2022-07-22 46.98 47.20 46.98 47.06 0.9M
2022-07-21 46.40 46.70 46.40 46.66 0.3M
2022-07-20 46.55 46.61 46.35 46.39 0.4M
2022-07-19 46.48 46.55 46.39 46.45 0.2M
2022-07-18 46.48 46.52 46.39 46.46 0.6M
2022-07-15 46.45 46.72 46.45 46.57 0.5M
2022-07-14 46.24 46.51 46.18 46.32 0.4M
2022-07-13 46.26 46.66 46.19 46.61 0.3M
2022-07-12 46.58 46.74 46.44 46.60 0.5M
2022-07-11 46.40 46.58 46.38 46.40 0.3M
2022-07-08 46.35 46.36 46.21 46.32 0.3M
2022-07-07 46.55 46.63 46.31 46.31 1.2M
2022-07-06 46.91 46.98 46.52 46.54 0.4M
2022-07-05 46.84 46.97 46.83 46.84 0.4M
2022-07-01 46.70 46.94 46.68 46.74 0.4M
2022-06-30 46.32 46.48 46.31 46.37 0.3M
2022-06-29 45.92 46.15 45.89 46.15 0.3M
2022-06-28 45.96 46.02 45.87 45.99 0.4M
2022-06-27 45.95 46.11 45.95 46.04 0.3M
2022-06-24 46.19 46.33 46.13 46.13 0.2M
2022-06-23 46.27 46.52 46.20 46.30 0.3M
2022-06-22 46.07 46.19 46.05 46.07 0.4M
2022-06-21 45.71 45.83 45.66 45.66 0.7M
2022-06-17 45.89 45.97 45.68 45.84 0.7M
2022-06-16 45.40 45.80 45.38 45.78 1.8M
2022-06-15 45.61 45.85 45.42 45.81 0.6M
2022-06-14 45.67 45.74 45.21 45.24 1.1M
2022-06-13 45.92 46.13 45.40 45.56 6.7M
2022-06-10 46.72 46.76 46.48 46.58 0.4M
2022-06-09 46.89 47.01 46.89 46.99 0.4M
2022-06-08 47.07 47.12 46.99 46.99 0.3M
2022-06-07 47.06 47.23 47.06 47.13 0.4M
2022-06-06 47.22 47.30 46.99 47.03 0.2M
2022-06-03 47.21 47.35 47.21 47.30 0.3M
2022-06-02 47.40 47.48 47.29 47.48 0.4M
2022-06-01 47.58 47.59 47.25 47.32 0.8M
2022-05-31 47.53 47.53 47.38 47.51 0.3M
2022-05-27 47.75 47.85 47.74 47.79 0.3M
2022-05-26 47.64 47.73 47.54 47.65 0.5M
2022-05-25 47.56 47.68 47.47 47.65 0.8M
2022-05-24 47.32 47.59 47.29 47.53 0.5M
2022-05-23 47.34 47.44 47.27 47.30 0.4M
2022-05-20 47.34 47.51 47.29 47.48 0.5M
2022-05-19 47.46 47.46 47.23 47.24 0.5M
2022-05-18 46.97 47.25 46.97 47.16 0.5M
2022-05-17 47.12 47.21 47.07 47.07 0.5M
2022-05-16 47.35 47.49 47.34 47.40 0.7M
2022-05-13 47.31 47.39 47.24 47.26 0.6M
2022-05-12 47.44 47.57 47.42 47.44 0.6M
2022-05-11 47.02 47.40 47.02 47.37 0.9M
2022-05-10 47.25 47.38 47.14 47.18 3.8M
2022-05-09 46.86 47.12 46.84 47.03 0.7M
2022-05-06 46.88 47.12 46.87 46.90 0.9M
2022-05-05 47.23 47.32 46.92 47.13 1.3M
2022-05-04 47.29 47.57 47.14 47.53 0.6M
2022-05-03 47.50 47.59 47.29 47.29 1.4M
2022-05-02 47.42 47.44 47.28 47.35 0.9M
2022-04-29 47.65 47.80 47.56 47.57 0.4M
2022-04-28 47.94 47.94 47.77 47.84 0.6M
2022-04-27 48.00 48.08 47.91 47.97 0.8M
2022-04-26 47.97 48.06 47.90 48.01 2.3M
2022-04-25 47.73 47.91 47.73 47.77 1.7M
2022-04-22 47.50 47.64 47.44 47.46 0.7M
2022-04-21 47.82 47.87 47.51 47.62 0.9M
2022-04-20 47.91 48.15 47.80 48.15 0.6M
2022-04-19 47.80 47.92 47.65 47.66 0.6M
2022-04-18 48.02 48.19 48.02 48.10 0.5M
2022-04-14 48.44 48.46 48.14 48.15 0.8M
2022-04-13 48.55 48.69 48.48 48.48 1.2M
2022-04-12 48.45 48.59 48.41 48.49 0.5M
2022-04-11 48.33 48.40 48.21 48.25 0.6M
2022-04-08 48.59 48.65 48.45 48.52 0.6M
2022-04-07 48.76 48.85 48.64 48.70 1.7M
2022-04-06 48.73 48.94 48.65 48.83 0.8M
2022-04-05 49.23 49.37 49.00 49.01 0.6M
2022-04-04 49.44 49.51 49.34 49.45 0.6M
2022-04-01 49.24 49.57 49.23 49.52 0.7M
2022-03-31 49.58 49.66 49.54 49.58 0.6M
2022-03-30 49.37 49.56 49.36 49.55 3.4M
2022-03-29 49.26 49.49 49.26 49.49 0.9M
2022-03-28 49.15 49.30 49.15 49.22 0.9M
2022-03-25 49.41 49.44 49.16 49.18 0.5M
2022-03-24 49.61 49.71 49.56 49.65 0.6M
2022-03-23 49.62 49.76 49.57 49.75 0.9M
2022-03-22 49.67 49.67 49.56 49.56 0.6M
2022-03-21 50.02 50.03 49.77 49.80 0.5M
2022-03-18 50.10 50.32 50.10 50.22 0.5M
2022-03-17 50.09 50.21 50.06 50.12 0.9M
2022-03-16 49.99 50.10 49.79 50.07 0.5M
2022-03-15 50.17 50.22 49.95 50.01 0.4M
2022-03-14 50.16 50.21 49.87 49.87 0.5M
2022-03-11 50.53 50.56 50.43 50.46 0.4M
2022-03-10 50.57 50.63 50.42 50.50 0.4M
2022-03-09 50.78 50.85 50.72 50.78 0.8M
2022-03-08 51.00 51.04 50.83 50.87 0.9M
2022-03-07 51.25 51.39 51.14 51.14 0.5M
2022-03-04 51.45 51.56 51.39 51.47 0.3M
2022-03-03 51.19 51.32 51.13 51.25 0.6M
2022-03-02 51.52 51.52 51.10 51.10 0.4M
2022-03-01 51.59 51.88 51.59 51.64 0.6M
2022-02-28 51.31 51.46 51.27 51.43 0.5M
2022-02-25 50.98 51.07 50.94 51.03 0.7M
2022-02-24 51.08 51.20 50.94 51.01 1.7M
2022-02-23 50.96 51.06 50.85 51.02 3.7M
2022-02-22 51.08 51.14 50.99 51.08 0.5M
2022-02-18 51.13 51.23 51.10 51.17 0.3M
2022-02-17 51.17 51.28 51.11 51.15 0.5M
2022-02-16 51.11 51.12 50.94 51.07 0.4M
2022-02-15 50.99 51.07 50.93 51.01 0.7M
2022-02-14 51.10 51.16 50.98 51.03 0.8M
2022-02-11 51.15 51.33 50.97 51.27 0.5M
2022-02-10 51.39 51.39 51.00 51.00 0.7M
2022-02-09 51.48 51.65 51.48 51.54 0.7M
2022-02-08 51.50 51.59 51.46 51.47 0.5M
2022-02-07 51.68 51.68 51.55 51.63 0.5M
2022-02-04 51.78 51.78 51.59 51.59 0.6M
2022-02-03 51.87 52.02 51.86 51.92 0.5M
2022-02-02 52.19 52.29 52.06 52.10 0.9M
2022-02-01 52.05 52.10 51.90 52.04 1.8M
2022-01-31 52.07 52.14 51.93 52.07 0.7M
2022-01-28 52.00 52.16 51.92 52.08 0.9M
2022-01-27 51.99 52.10 51.99 52.07 0.6M
2022-01-26 52.23 52.30 51.81 51.89 0.6M
2022-01-25 52.21 52.34 52.10 52.12 0.8M
2022-01-24 52.34 52.34 52.20 52.21 1.3M
2022-01-21 52.25 52.32 52.19 52.22 0.5M
2022-01-20 52.22 52.22 52.10 52.12 0.8M
2022-01-19 52.09 52.17 52.04 52.11 1.0M
2022-01-18 52.11 52.22 51.96 51.96 1.0M
2022-01-14 52.49 52.57 52.30 52.31 0.4M
2022-01-13 52.48 52.58 52.47 52.58 0.4M
2022-01-12 52.55 52.58 52.46 52.46 0.6M
2022-01-11 52.35 52.51 52.35 52.50 0.7M
2022-01-10 52.34 52.45 52.31 52.43 0.9M
2022-01-07 52.55 52.59 52.38 52.45 1.3M
2022-01-06 52.57 52.65 52.54 52.60 0.7M
2022-01-05 52.84 52.90 52.64 52.65 0.6M
2022-01-04 52.85 52.87 52.76 52.82 0.5M
2022-01-03 53.15 53.15 52.89 52.90 1.0M