Fm Opportunistic Income ... Historical Data - XFIX

기업명	Etf 심볼	시장	주식 타입
Fm Opportunistic Income ETF	XFIX	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.1224	0.24%	51.69	03:56:39

개장가	저가	고가	종가	전일 종가
51.69	51.69	51.69		51.5676

XFIX Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.6533	51.69	51.495	51.59	21	0.0367	0.07%
1개월	51.4316	51.7305	51.24	51.67	1,149	0.2584	0.50%
3개월	51.2597	51.7305	50.35	51.31	2,449	0.4303	0.84%
6개월	52.21	52.21	50.35	51.48	2,245	-0.52	-1.00%
1년	50.04	52.2275	48.31	51.30	1,573	1.65	3.30%
3년	50.04	52.2275	48.31	51.30	1,573	1.65	3.30%
5년	50.04	52.2275	48.31	51.30	1,573	1.65	3.30%

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 6월(6) 2024	51.5676	0.07	0.14%	51.62	51.62	51.5676	1
27 6월(6) 2024	51.495	-0.21	-0.42%	51.50	51.50	51.495	23
26 6월(6) 2024	51.7099	0.01	0.03%	51.7099	51.7099	51.7099	0
25 6월(6) 2024	51.695	0.04	0.08%	51.695	51.695	51.695	0
22 6월(6) 2024	51.6533	0.03	0.06%	51.6533	51.6533	51.6533	38
21 6월(6) 2024	51.6229	-0.11	-0.21%	51.55	51.64	51.55	343
19 6월(6) 2024	51.7305	0.18	0.34%	51.7305	51.7305	51.7305	3
18 6월(6) 2024	51.555	-0.14	-0.28%	51.555	51.555	51.555	2
15 6월(6) 2024	51.6976	-0.01	-0.02%	51.65	51.71	51.56	5,692
14 6월(6) 2024	51.7102	0.20	0.38%	51.70	51.73	51.66	10,669
13 6월(6) 2024	51.5131	0.16	0.32%	51.5131	51.5131	51.5131	2
12 6월(6) 2024	51.3495	0.07	0.13%	51.27	51.3495	51.27	189
11 6월(6) 2024	51.2839	-0.04	-0.07%	51.24	51.3124	51.24	1,217
08 6월(6) 2024	51.3202	-0.31	-0.60%	51.3202	51.3202	51.3202	1
07 6월(6) 2024	51.63	-0.04	-0.08%	51.63	51.63	51.63	0
06 6월(6) 2024	51.6726	0.19	0.37%	51.56	51.6726	51.56	96
05 6월(6) 2024	51.48	0.10	0.19%	51.46	51.48	51.46	3
04 6월(6) 2024	51.3809	-0.05	-0.10%	51.27	51.3809	51.27	3
01 6월(6) 2024	51.4316	0.25	0.48%	51.4316	51.4316	51.4316	1
31 5월(5) 2024	51.1844	0.22	0.44%	51.1844	51.1844	51.1844	0
30 5월(5) 2024	50.9625	-0.17	-0.33%	51.02	51.02	50.9625	1
29 5월(5) 2024	51.1314	-0.19	-0.38%	51.1314	51.1314	51.1314	4