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 | ₩58,673 | ₩60,336 | ₩57,909 | ₩59,143 | +0.80% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩55,944 | ₩58,982 | ₩55,421 | ₩58,821 | +5.14% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,931 | ₩57,171 | ₩54,931 | ₩56,955 | +3.68% | 14.5만 |
| 2026.09.14–2026.09.18 | ₩50,694 | ₩54,274 | ₩50,211 | ₩54,084 | +6.69% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩50,586 | ₩52,095 | ₩50,238 | ₩51,714 | +2.23% | 10만 |
| 2026.08.31–2026.09.04 | ₩49,393 | ₩50,382 | ₩47,918 | ₩50,382 | +2.00% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩49,272 | ₩51,056 | ₩48,494 | ₩49,120 | -0.31% | 5.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,863 |
| ₩50,036 |
| ₩50,439 |
| -6.63% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩49,755 | ₩53,361 | ₩49,312 | ₩53,361 | +7.25% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,684 | ₩51,632 | ₩46,684 | ₩49,578 | +6.20% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,741 | ₩50,720 | ₩43,291 | ₩48,306 | -2.88% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,889 | ₩53,322 | ₩48,950 | ₩49,272 | -1.24% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,544 | ₩53,926 | ₩46,643 | ₩48,883 | -6.97% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,288 | ₩56,018 | ₩50,640 | ₩53,569 | -1.32% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,962 | ₩60,269 | ₩52,504 | ₩53,188 | -8.24% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,187 | ₩62,670 | ₩57,533 | ₩57,614 | -7.35% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,127 | ₩61,738 | ₩59,531 | ₩61,355 | +0.37% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,129 | ₩60,645 | ₩55,320 | ₩60,242 | +1.88% | 14.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,733 | ₩63,689 | ₩57,252 | ₩57,681 | -3.44% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,819 | ₩63,300 | ₩59,143 | ₩59,884 | -1.54% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,510 | ₩60,510 | ₩54,878 | ₩59,202 | -2.16% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,558 | ₩61,463 | ₩57,895 | ₩58,767 | -1.33% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,769 | ₩59,062 | ₩56,387 | ₩58,489 | +3.03% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,805 | ₩58,552 | ₩52,357 | ₩56,183 | +4.42% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,403 | ₩54,154 | ₩52,062 | ₩53,806 | +2.68% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,565 | ₩52,880 | ₩51,297 | ₩52,303 | +1.43% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,063 | ₩51,632 | ₩49,218 | ₩51,256 | +2.38% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,226 | ₩49,768 | ₩45,536 | ₩49,554 | +2.75% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,534 | ₩50,546 | ₩46,871 | ₩47,534 | -2.06% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,615 | ₩50,694 | ₩46,939 | ₩47,942 | -1.38% | 23.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,565 | ₩50,613 | ₩44,565 | ₩47,385 | +6.33% | 11.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,927 | ₩53,027 | ₩45,396 | ₩45,396 | -12.58% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,981 | ₩56,943 | ₩51,364 | ₩52,504 | +1.01% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,103 | ₩52,477 | ₩49,708 | ₩52,108 | +4.00% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,036 | ₩52,169 | ₩49,165 | ₩50,841 | +1.61% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,441 | ₩50,962 | ₩46,939 | ₩50,091 | +3.41% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,863 | ₩52,157 | ₩48,584 | ₩48,584 | -2.57% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,918 | ₩50,828 | ₩47,918 | ₩49,897 | +4.13% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,207 | ₩48,843 | ₩47,207 | ₩48,505 | +2.75% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,961 | ₩47,207 | ₩43,961 | ₩47,185 | +7.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,459 | ₩44,000 | ₩42,052 | ₩44,000 | +3.63% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,860 | ₩44,982 | ₩44,417 | ₩44,879 | +0.04% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,934 | ₩44,264 | ₩41,742 | ₩44,234 | +0.68% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,337 | ₩45,517 | ₩43,411 | ₩43,436 | -2.03% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,157 | ₩44,352 | ₩42,862 | ₩44,223 | +2.47% | 3.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,971 | ₩44,042 | ₩40,300 | ₩43,984 | +7.36% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,607 | ₩43,170 | ₩37,993 | ₩39,438 | -7.44% | 9.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,327 | ₩47,327 | ₩40,930 | ₩42,474 | -10.26% | 49.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,462 | ₩47,636 | ₩43,076 | ₩45,453 | -4.23% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,866 | ₩47,622 | ₩44,994 | ₩46,961 | +2.39% | 11.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,243 | ₩45,021 | ₩40,340 | ₩44,845 | +1.36% | 12만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,941 | ₩44,980 | ₩42,942 | ₩43,387 | -1.26% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,243 | ₩44,256 | ₩42,180 | ₩42,180 | -4.66% | 2.6천 |
|---|