시장 데이터를 불러오는 중
전체 종목
FM Compounders Equity ETF 과거 주가
FM Compounders Equity ETF · FMCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FM Compounders Equity ETF · FMCE · 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 | ₩38,461 | ₩38,858 | ₩38,461 | ₩38,858 | +1.03% | 500 |
| 2026.09.28–2026.10.02 | ₩38,019 | ₩38,339 | ₩38,019 | ₩38,339 | +0.84% | 800 |
| 2026.09.21–2026.09.25 | ₩38,618 | ₩38,618 | ₩38,224 | ₩38,417 | -0.52% | 700 |
| 2026.09.14–2026.09.18 | ₩38,049 | ₩38,119 | ₩37,768 | ₩38,092 | +0.11% | 600 |
| 2026.09.08–2026.09.11 | ₩38,590 | ₩38,590 | ₩37,933 | ₩38,216 | -0.97% | 500 |
| 2026.08.31–2026.09.04 | ₩38,873 | ₩38,873 | ₩38,299 | ₩38,743 | -0.33% | 600 |
| 2026.08.24–2026.08.28 | ₩38,732 | ₩39,074 | ₩38,732 | ₩39,062 | +0.85% | 1.2천 |
| 2026.08.17–2026.08.21 | ₩38,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,995 |
| ₩38,618 |
| ₩38,743 |
| -0.65% |
| 700 |
| 2026.08.10–2026.08.14 | ₩38,914 | ₩39,440 | ₩38,914 | ₩39,275 | +0.93% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,473 | ₩39,030 | ₩38,473 | ₩38,933 | +1.20% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩37,304 | ₩37,969 | ₩36,902 | ₩37,969 | +1.78% | 4.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩37,673 | ₩37,707 | ₩36,961 | ₩36,961 | -1.89% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩38,071 | ₩38,104 | ₩37,823 | ₩37,823 | -0.65% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩38,788 | ₩38,788 | ₩37,887 | ₩38,287 | -1.29% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩38,295 | ₩39,020 | ₩38,295 | ₩38,771 | +1.24% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,135 | ₩38,149 | ₩37,643 | ₩38,126 | -0.02% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,028 | ₩38,216 | ₩37,699 | ₩38,213 | +0.49% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩37,156 | ₩37,422 | ₩36,686 | ₩37,422 | +0.71% | 1.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩37,572 | ₩37,738 | ₩37,016 | ₩37,016 | -1.48% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩37,703 | ₩37,813 | ₩37,585 | ₩37,663 | -0.11% | 3.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩37,146 | ₩37,813 | ₩36,982 | ₩37,675 | +1.43% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,787 | ₩37,787 | ₩36,961 | ₩36,961 | -2.19% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩36,861 | ₩37,665 | ₩36,699 | ₩37,665 | +2.18% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩36,503 | ₩36,932 | ₩36,424 | ₩36,932 | +1.18% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,840 | ₩36,481 | ₩35,727 | ₩36,481 | +1.79% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩35,185 | ₩36,365 | ₩35,132 | ₩36,051 | +2.46% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,744 | ₩34,808 | ₩33,509 | ₩34,538 | +2.35% | 2.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,710 | ₩33,572 | ₩32,710 | ₩33,572 | +2.64% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,367 | ₩34,367 | ₩32,734 | ₩32,734 | -4.75% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,190 | ₩34,322 | ₩33,643 | ₩33,643 | -1.60% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩34,618 | ₩34,810 | ₩33,913 | ₩33,913 | -2.04% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩35,225 | ₩35,225 | ₩34,452 | ₩34,452 | -2.20% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩35,038 | ₩35,337 | ₩34,584 | ₩35,145 | +0.31% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,054 | ₩35,299 | ₩35,054 | ₩35,299 | +0.70% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,225 | ₩35,440 | ₩34,925 | ₩35,019 | -0.59% | 4.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,062 | ₩36,062 | ₩34,737 | ₩35,305 | -2.10% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,198 | ₩36,203 | ₩35,747 | ₩35,747 | -1.24% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,759 | ₩36,450 | ₩35,759 | ₩36,101 | +0.96% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩36,700 | ₩36,741 | ₩36,106 | ₩36,316 | -1.05% | 2.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩35,413 | ₩36,659 | ₩35,413 | ₩36,659 | +3.52% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,475 | ₩35,510 | ₩35,225 | ₩35,258 | -0.61% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩35,409 | ₩35,563 | ₩35,409 | ₩35,530 | +0.34% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩36,639 | ₩36,639 | ₩34,983 | ₩35,170 | -4.01% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,120 | ₩36,808 | ₩36,106 | ₩36,609 | +1.36% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩36,271 | ₩36,523 | ₩35,994 | ₩36,404 | +0.37% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩35,126 | ₩36,177 | ₩35,126 | ₩36,177 | +2.99% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩35,124 | ₩35,124 | ₩34,598 | ₩34,989 | -0.38% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩35,787 | ₩36,073 | ₩35,582 | ₩35,582 | -0.57% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩35,887 | ₩35,887 | ₩35,455 | ₩35,569 | -0.89% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩36,763 | ₩36,848 | ₩36,073 | ₩36,073 | -1.88% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩36,333 | ₩36,627 | ₩36,333 | ₩36,582 | +0.69% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,999 | ₩36,073 | ₩35,693 | ₩36,017 | +0.05% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|