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 | ₩58,668 | ₩60,331 | ₩57,904 | ₩59,137 | +0.80% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩55,939 | ₩58,976 | ₩55,416 | ₩58,815 | +5.14% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,927 | ₩57,166 | ₩54,927 | ₩56,950 | +3.68% | 14.5만 |
| 2026.09.14–2026.09.18 | ₩50,689 | ₩54,269 | ₩50,206 | ₩54,079 | +6.69% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩50,582 | ₩52,090 | ₩50,233 | ₩51,710 | +2.23% | 10만 |
| 2026.08.31–2026.09.04 | ₩49,388 | ₩50,378 | ₩47,913 | ₩50,378 | +2.00% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩49,268 | ₩51,051 | ₩48,490 | ₩49,116 | -0.31% | 5.3만 |
| 2026.08.17–2026.08.21 | ₩54,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,858 |
| ₩50,032 |
| ₩50,434 |
| -6.63% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩49,750 | ₩53,356 | ₩49,308 | ₩53,356 | +7.25% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,680 | ₩51,628 | ₩46,680 | ₩49,573 | +6.20% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,737 | ₩50,716 | ₩43,287 | ₩48,302 | -2.88% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,884 | ₩53,317 | ₩48,946 | ₩49,268 | -1.24% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,540 | ₩53,921 | ₩46,639 | ₩48,879 | -6.97% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,283 | ₩56,013 | ₩50,635 | ₩53,564 | -1.32% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,957 | ₩60,264 | ₩52,499 | ₩53,183 | -8.24% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,181 | ₩62,664 | ₩57,528 | ₩57,608 | -7.35% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,122 | ₩61,732 | ₩59,526 | ₩61,350 | +0.37% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,124 | ₩60,639 | ₩55,315 | ₩60,237 | +1.88% | 14.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,727 | ₩63,683 | ₩57,246 | ₩57,676 | -3.44% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,813 | ₩63,294 | ₩59,137 | ₩59,879 | -1.54% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,505 | ₩60,505 | ₩54,873 | ₩59,196 | -2.16% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,553 | ₩61,457 | ₩57,890 | ₩58,762 | -1.33% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,764 | ₩59,057 | ₩56,382 | ₩58,484 | +3.03% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,800 | ₩58,547 | ₩52,352 | ₩56,178 | +4.42% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,399 | ₩54,149 | ₩52,057 | ₩53,801 | +2.68% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,561 | ₩52,875 | ₩51,292 | ₩52,298 | +1.43% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,059 | ₩51,628 | ₩49,214 | ₩51,251 | +2.38% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,222 | ₩49,764 | ₩45,532 | ₩49,549 | +2.75% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,530 | ₩50,542 | ₩46,867 | ₩47,530 | -2.06% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,611 | ₩50,689 | ₩46,934 | ₩47,937 | -1.38% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,561 | ₩50,609 | ₩44,561 | ₩47,381 | +6.33% | 11.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,923 | ₩53,022 | ₩45,392 | ₩45,392 | -12.58% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,976 | ₩56,938 | ₩51,360 | ₩52,499 | +1.01% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,099 | ₩52,473 | ₩49,703 | ₩52,104 | +4.00% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,032 | ₩52,164 | ₩49,160 | ₩50,837 | +1.61% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,436 | ₩50,957 | ₩46,934 | ₩50,087 | +3.41% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,859 | ₩52,152 | ₩48,580 | ₩48,580 | -2.57% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,913 | ₩50,823 | ₩47,913 | ₩49,893 | +4.13% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,202 | ₩48,838 | ₩47,202 | ₩48,501 | +2.75% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,957 | ₩47,202 | ₩43,957 | ₩47,181 | +7.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,455 | ₩43,996 | ₩42,048 | ₩43,996 | +3.63% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,856 | ₩44,978 | ₩44,413 | ₩44,875 | +0.04% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,931 | ₩44,260 | ₩41,738 | ₩44,230 | +0.68% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,333 | ₩45,513 | ₩43,408 | ₩43,432 | -2.03% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,153 | ₩44,348 | ₩42,858 | ₩44,219 | +2.47% | 3.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,967 | ₩44,038 | ₩40,296 | ₩43,980 | +7.36% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,603 | ₩43,166 | ₩37,990 | ₩39,434 | -7.44% | 9.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,323 | ₩47,323 | ₩40,927 | ₩42,470 | -10.26% | 49.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,457 | ₩47,632 | ₩43,072 | ₩45,448 | -4.23% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,862 | ₩47,618 | ₩44,990 | ₩46,957 | +2.39% | 11.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,239 | ₩45,017 | ₩40,337 | ₩44,841 | +1.36% | 12만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,937 | ₩44,976 | ₩42,938 | ₩43,383 | -1.26% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,239 | ₩44,252 | ₩42,177 | ₩42,177 | -4.66% | 2.6천 |
|---|