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 | ₩39,370 | ₩40,147 | ₩39,350 | ₩40,093 | +1.84% | 9.4만 |
| 2026.09.28–2026.10.02 | ₩39,082 | ₩41,393 | ₩38,727 | ₩39,502 | +1.08% | 12.8만 |
| 2026.09.21–2026.09.25 | ₩38,164 | ₩39,229 | ₩38,103 | ₩39,166 | +2.63% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩37,722 | ₩39,062 | ₩37,346 | ₩38,107 | +1.02% | 7만 |
| 2026.09.08–2026.09.11 | ₩38,713 | ₩38,794 | ₩37,856 | ₩38,559 | -0.40% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩38,807 | ₩39,115 | ₩37,782 | ₩38,480 | -0.84% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩39,209 | ₩39,691 | ₩38,847 | ₩38,887 | -0.82% | 7.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,897 |
| ₩39,175 |
| ₩39,493 |
| -3.21% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩40,710 | ₩41,206 | ₩40,446 | ₩40,595 | -0.28% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,995 | ₩40,695 | ₩38,191 | ₩40,635 | +4.21% | 14.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,753 | ₩39,082 | ₩38,215 | ₩38,996 | +0.63% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,459 | ₩38,968 | ₩38,217 | ₩38,685 | +0.59% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,740 | ₩39,142 | ₩38,392 | ₩38,485 | -0.66% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,794 | ₩39,209 | ₩38,566 | ₩39,080 | +0.74% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,499 | ₩39,839 | ₩38,079 | ₩38,787 | +0.75% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,226 | ₩38,626 | ₩37,159 | ₩38,349 | +3.02% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,748 | ₩38,030 | ₩37,333 | ₩37,588 | -0.43% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,663 | ₩37,507 | ₩36,355 | ₩37,370 | +1.93% | 10.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,899 | ₩36,730 | ₩35,578 | ₩36,340 | +1.23% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,033 | ₩36,623 | ₩36,006 | ₩36,028 | -0.01% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,283 | ₩36,033 | ₩35,209 | ₩36,029 | +2.12% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,444 | ₩35,839 | ₩35,216 | ₩35,287 | -0.44% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,006 | ₩36,516 | ₩35,804 | ₩35,804 | -0.56% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,757 | ₩36,757 | ₩35,631 | ₩36,138 | -1.68% | 13.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,663 | ₩37,092 | ₩36,408 | ₩36,915 | +0.69% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,497 | ₩36,851 | ₩35,497 | ₩36,770 | +3.59% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,380 | ₩35,913 | ₩33,366 | ₩35,687 | +6.91% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,361 | ₩33,783 | ₩32,017 | ₩33,416 | +3.26% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,010 | ₩34,197 | ₩32,387 | ₩32,387 | -4.77% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,050 | ₩34,586 | ₩33,273 | ₩33,429 | -1.82% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,171 | ₩35,115 | ₩34,010 | ₩34,043 | -0.37% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,631 | ₩35,792 | ₩34,506 | ₩34,511 | -3.14% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,752 | ₩36,194 | ₩35,604 | ₩35,986 | +0.66% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,872 | ₩35,953 | ₩35,524 | ₩35,815 | -0.16% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,234 | ₩36,462 | ₩35,497 | ₩35,926 | -0.85% | 28.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,591 | ₩36,274 | ₩35,055 | ₩36,194 | +1.69% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,899 | ₩36,864 | ₩35,626 | ₩35,693 | -0.57% | 14.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,975 | ₩35,913 | ₩34,841 | ₩35,729 | +2.16% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,519 | ₩35,564 | ₩34,506 | ₩35,532 | +2.93% | 17.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,702 | ₩34,760 | ₩33,702 | ₩34,697 | +2.95% | 30.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,755 | ₩34,077 | ₩33,366 | ₩33,702 | -0.16% | 45.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,621 | ₩34,130 | ₩33,608 | ₩34,037 | +1.24% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,434 | ₩33,769 | ₩32,978 | ₩33,612 | +0.53% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,742 | ₩34,050 | ₩33,326 | ₩33,366 | -1.11% | 25.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,139 | ₩33,932 | ₩33,139 | ₩33,849 | +2.14% | 30.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,951 | ₩33,474 | ₩32,656 | ₩33,454 | +1.53% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,589 | ₩33,018 | ₩32,388 | ₩32,817 | +0.70% | 31.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,045 | ₩33,299 | ₩32,871 | ₩32,959 | -0.26% | 27.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,139 | ₩33,273 | ₩32,737 | ₩33,049 | -0.27% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,559 | ₩34,573 | ₩32,884 | ₩33,112 | -4.19% | 226.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,398 | ₩34,800 | ₩34,385 | ₩34,499 | +0.29% | 17.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,666 | ₩35,082 | ₩33,755 | ₩34,342 | -0.94% | 11.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,042 | ₩35,068 | ₩34,599 | ₩34,629 | -1.18% | 9만 |
|---|