시장 데이터를 불러오는 중
전체 종목
Pinnacle Focused Opportunities ETF 과거 주가
Pinnacle Focused Opportunities ETF · FCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinnacle Focused Opportunities ETF · FCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,664 | ₩60,327 | ₩57,900 | ₩59,134 | +0.80% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩55,936 | ₩58,973 | ₩55,413 | ₩58,812 | +5.14% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,923 | ₩57,163 | ₩54,923 | ₩56,947 | +3.68% | 14.5만 |
| 2026.09.14–2026.09.18 | ₩50,686 | ₩54,266 | ₩50,203 | ₩54,076 | +6.69% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩50,579 | ₩52,087 | ₩50,230 | ₩51,706 | +2.23% | 10만 |
| 2026.08.31–2026.09.04 | ₩49,385 | ₩50,375 | ₩47,910 | ₩50,375 | +2.00% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩49,265 | ₩51,048 | ₩48,487 | ₩49,113 | -0.31% | 5.3만 |
| 2026.08.17–2026.08.21 | ₩54,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,855 |
| ₩50,029 |
| ₩50,431 |
| -6.63% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩49,747 | ₩53,353 | ₩49,305 | ₩53,353 | +7.25% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,677 | ₩51,625 | ₩46,677 | ₩49,570 | +6.20% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,734 | ₩50,713 | ₩43,284 | ₩48,299 | -2.88% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,881 | ₩53,314 | ₩48,943 | ₩49,265 | -1.24% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,536 | ₩53,918 | ₩46,637 | ₩48,876 | -6.97% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,280 | ₩56,009 | ₩50,632 | ₩53,561 | -1.32% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,954 | ₩60,260 | ₩52,496 | ₩53,180 | -8.24% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,178 | ₩62,660 | ₩57,525 | ₩57,605 | -7.35% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,118 | ₩61,728 | ₩59,523 | ₩61,346 | +0.37% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,120 | ₩60,635 | ₩55,312 | ₩60,233 | +1.88% | 14.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,724 | ₩63,679 | ₩57,243 | ₩57,672 | -3.44% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,810 | ₩63,290 | ₩59,134 | ₩59,875 | -1.54% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,501 | ₩60,501 | ₩54,870 | ₩59,193 | -2.16% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,549 | ₩61,453 | ₩57,887 | ₩58,758 | -1.33% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,760 | ₩59,053 | ₩56,378 | ₩58,481 | +3.03% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,797 | ₩58,544 | ₩52,349 | ₩56,174 | +4.42% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,396 | ₩54,146 | ₩52,054 | ₩53,798 | +2.68% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,558 | ₩52,872 | ₩51,289 | ₩52,295 | +1.43% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,056 | ₩51,625 | ₩49,211 | ₩51,248 | +2.38% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,219 | ₩49,761 | ₩45,529 | ₩49,546 | +2.75% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,527 | ₩50,539 | ₩46,864 | ₩47,527 | -2.06% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,608 | ₩50,686 | ₩46,932 | ₩47,934 | -1.38% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,558 | ₩50,606 | ₩44,558 | ₩47,378 | +6.33% | 11.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,920 | ₩53,019 | ₩45,389 | ₩45,389 | -12.58% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,973 | ₩56,935 | ₩51,356 | ₩52,496 | +1.01% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,096 | ₩52,469 | ₩49,700 | ₩52,101 | +4.00% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,029 | ₩52,161 | ₩49,157 | ₩50,834 | +1.61% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,433 | ₩50,954 | ₩46,932 | ₩50,084 | +3.41% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,856 | ₩52,149 | ₩48,577 | ₩48,577 | -2.57% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,910 | ₩50,820 | ₩47,910 | ₩49,890 | +4.13% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,200 | ₩48,836 | ₩47,200 | ₩48,498 | +2.75% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,955 | ₩47,200 | ₩43,955 | ₩47,178 | +7.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,453 | ₩43,994 | ₩42,045 | ₩43,994 | +3.63% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,853 | ₩44,975 | ₩44,411 | ₩44,872 | +0.04% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,928 | ₩44,258 | ₩41,736 | ₩44,227 | +0.68% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,330 | ₩45,510 | ₩43,405 | ₩43,429 | -2.03% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,150 | ₩44,345 | ₩42,855 | ₩44,216 | +2.47% | 3.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,964 | ₩44,035 | ₩40,294 | ₩43,977 | +7.36% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,600 | ₩43,164 | ₩37,988 | ₩39,432 | -7.44% | 9.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,320 | ₩47,320 | ₩40,924 | ₩42,468 | -10.26% | 49.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,454 | ₩47,629 | ₩43,070 | ₩45,446 | -4.23% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,859 | ₩47,615 | ₩44,987 | ₩46,954 | +2.39% | 11.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,236 | ₩45,014 | ₩40,334 | ₩44,838 | +1.36% | 12만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,935 | ₩44,974 | ₩42,936 | ₩43,381 | -1.26% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,236 | ₩44,250 | ₩42,174 | ₩42,174 | -4.66% | 2.6천 |
|---|