시장 데이터를 불러오는 중
전체 종목
SMI 3Fourteen Full-Cycle Trend ETF 과거 주가
SMI 3Fourteen Full-Cycle Trend ETF · FCTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMI 3Fourteen Full-Cycle Trend ETF · FCTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,402 | ₩40,179 | ₩39,381 | ₩40,126 | +1.84% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩39,113 | ₩41,427 | ₩38,758 | ₩39,534 | +1.08% | 12.8만 |
| 2026.09.21–2026.09.25 | ₩38,195 | ₩39,261 | ₩38,134 | ₩39,198 | +2.63% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩37,752 | ₩39,093 | ₩37,376 | ₩38,138 | +1.02% | 7만 |
| 2026.09.08–2026.09.11 | ₩38,744 | ₩38,825 | ₩37,886 | ₩38,590 | -0.40% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩38,838 | ₩39,147 | ₩37,812 | ₩38,511 | -0.84% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩39,241 | ₩39,723 | ₩38,878 | ₩38,919 | -0.82% | 7.1만 |
| 2026.08.17–2026.08.21 | ₩40,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,930 |
| ₩39,207 |
| ₩39,525 |
| -3.21% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩40,743 | ₩41,239 | ₩40,478 | ₩40,627 | -0.28% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,026 | ₩40,728 | ₩38,221 | ₩40,668 | +4.21% | 14.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,785 | ₩39,113 | ₩38,245 | ₩39,027 | +0.63% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,490 | ₩38,999 | ₩38,248 | ₩38,716 | +0.59% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,771 | ₩39,174 | ₩38,423 | ₩38,516 | -0.66% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,825 | ₩39,241 | ₩38,597 | ₩39,112 | +0.74% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,530 | ₩39,871 | ₩38,110 | ₩38,818 | +0.75% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,256 | ₩38,657 | ₩37,189 | ₩38,380 | +3.02% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,779 | ₩38,060 | ₩37,363 | ₩37,618 | -0.43% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,692 | ₩37,537 | ₩36,384 | ₩37,401 | +1.93% | 10.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,928 | ₩36,760 | ₩35,606 | ₩36,369 | +1.23% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,062 | ₩36,652 | ₩36,035 | ₩36,057 | -0.01% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,311 | ₩36,062 | ₩35,237 | ₩36,058 | +2.12% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,472 | ₩35,868 | ₩35,244 | ₩35,315 | -0.44% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,035 | ₩36,545 | ₩35,833 | ₩35,833 | -0.56% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,786 | ₩36,786 | ₩35,660 | ₩36,167 | -1.68% | 13.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,692 | ₩37,122 | ₩36,438 | ₩36,945 | +0.69% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,526 | ₩36,880 | ₩35,526 | ₩36,800 | +3.59% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,407 | ₩35,941 | ₩33,393 | ₩35,716 | +6.91% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,388 | ₩33,810 | ₩32,043 | ₩33,443 | +3.26% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,037 | ₩34,225 | ₩32,413 | ₩32,413 | -4.77% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,077 | ₩34,614 | ₩33,300 | ₩33,456 | -1.82% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,198 | ₩35,144 | ₩34,037 | ₩34,071 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,660 | ₩35,821 | ₩34,533 | ₩34,539 | -3.14% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,781 | ₩36,223 | ₩35,633 | ₩36,015 | +0.66% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,901 | ₩35,982 | ₩35,553 | ₩35,844 | -0.16% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,263 | ₩36,491 | ₩35,526 | ₩35,955 | -0.85% | 28.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,620 | ₩36,304 | ₩35,083 | ₩36,223 | +1.69% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,928 | ₩36,894 | ₩35,654 | ₩35,722 | -0.57% | 14.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,003 | ₩35,941 | ₩34,869 | ₩35,758 | +2.16% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,547 | ₩35,593 | ₩34,533 | ₩35,561 | +2.93% | 17.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,729 | ₩34,788 | ₩33,729 | ₩34,725 | +2.95% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,782 | ₩34,104 | ₩33,393 | ₩33,729 | -0.16% | 45.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,648 | ₩34,158 | ₩33,635 | ₩34,064 | +1.24% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,460 | ₩33,796 | ₩33,004 | ₩33,639 | +0.53% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,769 | ₩34,077 | ₩33,353 | ₩33,393 | -1.11% | 25.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,165 | ₩33,959 | ₩33,165 | ₩33,876 | +2.14% | 30.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,978 | ₩33,501 | ₩32,683 | ₩33,481 | +1.53% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,616 | ₩33,045 | ₩32,414 | ₩32,844 | +0.70% | 31.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,072 | ₩33,326 | ₩32,897 | ₩32,986 | -0.26% | 27.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,165 | ₩33,300 | ₩32,763 | ₩33,076 | -0.27% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,587 | ₩34,600 | ₩32,911 | ₩33,139 | -4.19% | 226.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,426 | ₩34,828 | ₩34,413 | ₩34,527 | +0.29% | 17.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,694 | ₩35,110 | ₩33,782 | ₩34,370 | -0.94% | 11.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,070 | ₩35,097 | ₩34,627 | ₩34,657 | -1.18% | 9만 |
|---|