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 | ₩58,626 | ₩60,288 | ₩57,862 | ₩59,095 | +0.80% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩55,899 | ₩58,934 | ₩55,376 | ₩58,773 | +5.14% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,887 | ₩57,125 | ₩54,887 | ₩56,909 | +3.68% | 14.5만 |
| 2026.09.14–2026.09.18 | ₩50,653 | ₩54,231 | ₩50,170 | ₩54,040 | +6.69% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩50,546 | ₩52,053 | ₩50,197 | ₩51,673 | +2.23% | 10만 |
| 2026.08.31–2026.09.04 | ₩49,353 | ₩50,342 | ₩47,879 | ₩50,342 | +2.00% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩49,232 | ₩51,015 | ₩48,455 | ₩49,081 | -0.31% | 5.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,819 |
| ₩49,996 |
| ₩50,398 |
| -6.63% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩49,715 | ₩53,318 | ₩49,273 | ₩53,318 | +7.25% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,646 | ₩51,591 | ₩46,646 | ₩49,538 | +6.20% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,701 | ₩50,680 | ₩43,256 | ₩48,268 | -2.88% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,849 | ₩53,279 | ₩48,911 | ₩49,232 | -1.24% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,502 | ₩53,882 | ₩46,606 | ₩48,844 | -6.97% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,244 | ₩55,973 | ₩50,599 | ₩53,526 | -1.32% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,916 | ₩60,220 | ₩52,462 | ₩53,145 | -8.24% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,137 | ₩62,619 | ₩57,487 | ₩57,567 | -7.35% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,078 | ₩61,688 | ₩59,483 | ₩61,306 | +0.37% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,081 | ₩60,596 | ₩55,276 | ₩60,194 | +1.88% | 14.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,684 | ₩63,638 | ₩57,205 | ₩57,634 | -3.44% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,770 | ₩63,249 | ₩59,095 | ₩59,836 | -1.54% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,462 | ₩60,462 | ₩54,834 | ₩59,154 | -2.16% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,510 | ₩61,413 | ₩57,849 | ₩58,720 | -1.33% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,723 | ₩59,014 | ₩56,341 | ₩58,442 | +3.03% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,762 | ₩58,505 | ₩52,314 | ₩56,137 | +4.42% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,361 | ₩54,110 | ₩52,020 | ₩53,763 | +2.68% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,524 | ₩52,837 | ₩51,256 | ₩52,261 | +1.43% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,023 | ₩51,591 | ₩49,179 | ₩51,214 | +2.38% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,187 | ₩49,728 | ₩45,499 | ₩49,514 | +2.75% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,495 | ₩50,505 | ₩46,834 | ₩47,496 | -2.06% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,576 | ₩50,653 | ₩46,901 | ₩47,903 | -1.38% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,529 | ₩50,572 | ₩44,529 | ₩47,347 | +6.33% | 11.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,886 | ₩52,984 | ₩45,360 | ₩45,360 | -12.58% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,939 | ₩56,897 | ₩51,323 | ₩52,462 | +1.01% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,063 | ₩52,435 | ₩49,668 | ₩52,066 | +4.00% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,996 | ₩52,127 | ₩49,125 | ₩50,800 | +1.61% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,402 | ₩50,921 | ₩46,901 | ₩50,051 | +3.41% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,823 | ₩52,115 | ₩48,545 | ₩48,545 | -2.57% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,879 | ₩50,787 | ₩47,879 | ₩49,857 | +4.13% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,169 | ₩48,804 | ₩47,169 | ₩48,466 | +2.75% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,926 | ₩47,169 | ₩43,926 | ₩47,147 | +7.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,425 | ₩43,965 | ₩42,018 | ₩43,965 | +3.63% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,824 | ₩44,946 | ₩44,381 | ₩44,842 | +0.04% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,899 | ₩44,229 | ₩41,708 | ₩44,198 | +0.68% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,301 | ₩45,480 | ₩43,376 | ₩43,401 | -2.03% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,122 | ₩44,316 | ₩42,827 | ₩44,187 | +2.47% | 3.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,938 | ₩44,006 | ₩40,268 | ₩43,949 | +7.36% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,572 | ₩43,135 | ₩37,963 | ₩39,406 | -7.44% | 9.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,289 | ₩47,289 | ₩40,897 | ₩42,440 | -10.26% | 49.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,423 | ₩47,598 | ₩43,041 | ₩45,416 | -4.23% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,829 | ₩47,584 | ₩44,958 | ₩46,923 | +2.39% | 11.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,207 | ₩44,984 | ₩40,308 | ₩44,809 | +1.36% | 12만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,906 | ₩44,944 | ₩42,907 | ₩43,352 | -1.26% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,207 | ₩44,221 | ₩42,146 | ₩42,146 | -4.66% | 2.6천 |
|---|