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 | ₩39,398 | ₩40,176 | ₩39,378 | ₩40,122 | +1.84% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩39,110 | ₩41,423 | ₩38,754 | ₩39,531 | +1.08% | 12.8만 |
| 2026.09.21–2026.09.25 | ₩38,191 | ₩39,257 | ₩38,131 | ₩39,194 | +2.63% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩37,749 | ₩39,090 | ₩37,373 | ₩38,135 | +1.02% | 7만 |
| 2026.09.08–2026.09.11 | ₩38,741 | ₩38,821 | ₩37,883 | ₩38,587 | -0.40% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩38,835 | ₩39,143 | ₩37,809 | ₩38,508 | -0.84% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩39,237 | ₩39,720 | ₩38,875 | ₩38,915 | -0.82% | 7.1만 |
| 2026.08.17–2026.08.21 | ₩40,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,927 |
| ₩39,204 |
| ₩39,521 |
| -3.21% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩40,739 | ₩41,235 | ₩40,475 | ₩40,624 | -0.28% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,023 | ₩40,724 | ₩38,218 | ₩40,664 | +4.21% | 14.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,781 | ₩39,110 | ₩38,242 | ₩39,024 | +0.63% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,486 | ₩38,996 | ₩38,245 | ₩38,713 | +0.59% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,768 | ₩39,170 | ₩38,419 | ₩38,513 | -0.66% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,821 | ₩39,237 | ₩38,593 | ₩39,108 | +0.74% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,526 | ₩39,867 | ₩38,107 | ₩38,815 | +0.75% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,252 | ₩38,654 | ₩37,185 | ₩38,376 | +3.02% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,775 | ₩38,057 | ₩37,360 | ₩37,614 | -0.43% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,689 | ₩37,534 | ₩36,381 | ₩37,397 | +1.93% | 10.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,925 | ₩36,756 | ₩35,603 | ₩36,366 | +1.23% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,059 | ₩36,649 | ₩36,032 | ₩36,054 | -0.01% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,308 | ₩36,059 | ₩35,234 | ₩36,055 | +2.12% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,469 | ₩35,865 | ₩35,241 | ₩35,312 | -0.44% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,032 | ₩36,542 | ₩35,830 | ₩35,830 | -0.56% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,783 | ₩36,783 | ₩35,657 | ₩36,164 | -1.68% | 13.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,689 | ₩37,118 | ₩36,434 | ₩36,941 | +0.69% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,523 | ₩36,877 | ₩35,523 | ₩36,796 | +3.59% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,404 | ₩35,938 | ₩33,390 | ₩35,713 | +6.91% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,385 | ₩33,807 | ₩32,040 | ₩33,440 | +3.26% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,034 | ₩34,222 | ₩32,410 | ₩32,410 | -4.77% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,074 | ₩34,611 | ₩33,297 | ₩33,453 | -1.82% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,195 | ₩35,140 | ₩34,034 | ₩34,068 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,657 | ₩35,818 | ₩34,530 | ₩34,536 | -3.14% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,777 | ₩36,220 | ₩35,630 | ₩36,012 | +0.66% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,898 | ₩35,978 | ₩35,549 | ₩35,840 | -0.16% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,260 | ₩36,488 | ₩35,523 | ₩35,952 | -0.85% | 28.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,616 | ₩36,300 | ₩35,080 | ₩36,220 | +1.69% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,925 | ₩36,890 | ₩35,651 | ₩35,718 | -0.57% | 14.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,000 | ₩35,938 | ₩34,865 | ₩35,755 | +2.16% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,544 | ₩35,590 | ₩34,530 | ₩35,557 | +2.93% | 17.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,726 | ₩34,785 | ₩33,726 | ₩34,722 | +2.95% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,779 | ₩34,101 | ₩33,390 | ₩33,726 | -0.16% | 45.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,645 | ₩34,155 | ₩33,632 | ₩34,061 | +1.24% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,457 | ₩33,793 | ₩33,002 | ₩33,636 | +0.53% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,766 | ₩34,074 | ₩33,350 | ₩33,390 | -1.11% | 25.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,162 | ₩33,956 | ₩33,162 | ₩33,873 | +2.14% | 30.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,975 | ₩33,498 | ₩32,680 | ₩33,478 | +1.53% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,613 | ₩33,042 | ₩32,411 | ₩32,841 | +0.70% | 31.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,069 | ₩33,323 | ₩32,894 | ₩32,983 | -0.26% | 27.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,162 | ₩33,297 | ₩32,760 | ₩33,073 | -0.27% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,584 | ₩34,597 | ₩32,908 | ₩33,136 | -4.19% | 226.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,423 | ₩34,825 | ₩34,410 | ₩34,524 | +0.29% | 17.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,691 | ₩35,107 | ₩33,779 | ₩34,367 | -0.94% | 11.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,067 | ₩35,093 | ₩34,624 | ₩34,654 | -1.18% | 9만 |
|---|