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 | ₩39,374 | ₩40,151 | ₩39,354 | ₩40,098 | +1.84% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩39,086 | ₩41,398 | ₩38,731 | ₩39,507 | +1.08% | 12.8만 |
| 2026.09.21–2026.09.25 | ₩38,168 | ₩39,233 | ₩38,108 | ₩39,170 | +2.63% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩37,726 | ₩39,066 | ₩37,351 | ₩38,112 | +1.02% | 7만 |
| 2026.09.08–2026.09.11 | ₩38,718 | ₩38,798 | ₩37,860 | ₩38,563 | -0.40% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩38,811 | ₩39,120 | ₩37,786 | ₩38,484 | -0.84% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩39,213 | ₩39,696 | ₩38,852 | ₩38,892 | -0.82% | 7.1만 |
| 2026.08.17–2026.08.21 | ₩40,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,902 |
| ₩39,180 |
| ₩39,497 |
| -3.21% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩40,714 | ₩41,210 | ₩40,450 | ₩40,599 | -0.28% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,999 | ₩40,700 | ₩38,195 | ₩40,639 | +4.21% | 14.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,758 | ₩39,086 | ₩38,219 | ₩39,000 | +0.63% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,463 | ₩38,972 | ₩38,222 | ₩38,689 | +0.59% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,744 | ₩39,146 | ₩38,396 | ₩38,490 | -0.66% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,798 | ₩39,213 | ₩38,570 | ₩39,085 | +0.74% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,503 | ₩39,843 | ₩38,084 | ₩38,791 | +0.75% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,230 | ₩38,630 | ₩37,163 | ₩38,353 | +3.02% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,753 | ₩38,034 | ₩37,337 | ₩37,592 | -0.43% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,667 | ₩37,511 | ₩36,359 | ₩37,375 | +1.93% | 10.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,903 | ₩36,734 | ₩35,582 | ₩36,344 | +1.23% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,037 | ₩36,627 | ₩36,010 | ₩36,032 | -0.01% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,287 | ₩36,037 | ₩35,213 | ₩36,033 | +2.12% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,447 | ₩35,843 | ₩35,220 | ₩35,291 | -0.44% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,010 | ₩36,520 | ₩35,808 | ₩35,808 | -0.56% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,761 | ₩36,761 | ₩35,635 | ₩36,142 | -1.68% | 13.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,667 | ₩37,096 | ₩36,412 | ₩36,919 | +0.69% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,501 | ₩36,855 | ₩35,501 | ₩36,774 | +3.59% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,384 | ₩35,917 | ₩33,370 | ₩35,691 | +6.91% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,365 | ₩33,787 | ₩32,021 | ₩33,420 | +3.26% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,014 | ₩34,201 | ₩32,391 | ₩32,391 | -4.77% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,054 | ₩34,590 | ₩33,276 | ₩33,433 | -1.82% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,174 | ₩35,119 | ₩34,014 | ₩34,047 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,635 | ₩35,796 | ₩34,509 | ₩34,515 | -3.14% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,756 | ₩36,198 | ₩35,608 | ₩35,990 | +0.66% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,876 | ₩35,957 | ₩35,528 | ₩35,819 | -0.16% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,238 | ₩36,466 | ₩35,501 | ₩35,930 | -0.85% | 28.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,595 | ₩36,278 | ₩35,059 | ₩36,198 | +1.69% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,903 | ₩36,868 | ₩35,630 | ₩35,697 | -0.57% | 14.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,978 | ₩35,917 | ₩34,844 | ₩35,733 | +2.16% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,523 | ₩35,568 | ₩34,509 | ₩35,536 | +2.93% | 17.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,705 | ₩34,764 | ₩33,705 | ₩34,701 | +2.95% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,759 | ₩34,081 | ₩33,370 | ₩33,705 | -0.16% | 45.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,625 | ₩34,134 | ₩33,611 | ₩34,040 | +1.24% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,437 | ₩33,772 | ₩32,982 | ₩33,615 | +0.53% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,745 | ₩34,054 | ₩33,330 | ₩33,370 | -1.11% | 25.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,142 | ₩33,936 | ₩33,142 | ₩33,853 | +2.14% | 30.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,955 | ₩33,477 | ₩32,660 | ₩33,457 | +1.53% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,593 | ₩33,022 | ₩32,392 | ₩32,821 | +0.70% | 31.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,049 | ₩33,303 | ₩32,874 | ₩32,963 | -0.26% | 27.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,142 | ₩33,276 | ₩32,740 | ₩33,053 | -0.27% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,563 | ₩34,576 | ₩32,888 | ₩33,116 | -4.19% | 226.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,402 | ₩34,804 | ₩34,389 | ₩34,503 | +0.29% | 17.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,670 | ₩35,086 | ₩33,759 | ₩34,346 | -0.94% | 11.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,045 | ₩35,072 | ₩34,603 | ₩34,633 | -1.18% | 9만 |
|---|