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 | ₩38,436 | ₩38,832 | ₩38,436 | ₩38,832 | +1.03% | 500 |
| 2026.09.28–2026.10.02 | ₩37,994 | ₩38,314 | ₩37,994 | ₩38,314 | +0.84% | 800 |
| 2026.09.21–2026.09.25 | ₩38,593 | ₩38,593 | ₩38,199 | ₩38,392 | -0.52% | 700 |
| 2026.09.14–2026.09.18 | ₩38,024 | ₩38,094 | ₩37,743 | ₩38,067 | +0.11% | 600 |
| 2026.09.08–2026.09.11 | ₩38,564 | ₩38,564 | ₩37,908 | ₩38,191 | -0.97% | 500 |
| 2026.08.31–2026.09.04 | ₩38,847 | ₩38,847 | ₩38,274 | ₩38,717 | -0.33% | 600 |
| 2026.08.24–2026.08.28 | ₩38,706 | ₩39,048 | ₩38,706 | ₩39,036 | +0.85% | 1.2천 |
| 2026.08.17–2026.08.21 | ₩38,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,969 |
| ₩38,593 |
| ₩38,717 |
| -0.65% |
| 700 |
| 2026.08.10–2026.08.14 | ₩38,889 | ₩39,414 | ₩38,889 | ₩39,249 | +0.93% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,448 | ₩39,004 | ₩38,448 | ₩38,907 | +1.20% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩37,279 | ₩37,944 | ₩36,877 | ₩37,944 | +1.78% | 4.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩37,648 | ₩37,683 | ₩36,936 | ₩36,936 | -1.89% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩38,046 | ₩38,079 | ₩37,798 | ₩37,798 | -0.65% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩38,763 | ₩38,763 | ₩37,862 | ₩38,262 | -1.29% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩38,270 | ₩38,995 | ₩38,270 | ₩38,745 | +1.24% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,110 | ₩38,124 | ₩37,618 | ₩38,101 | -0.02% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,003 | ₩38,191 | ₩37,675 | ₩38,188 | +0.49% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩37,132 | ₩37,397 | ₩36,662 | ₩37,397 | +0.71% | 1.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩37,547 | ₩37,714 | ₩36,991 | ₩36,991 | -1.48% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩37,679 | ₩37,789 | ₩37,561 | ₩37,638 | -0.11% | 3.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩37,121 | ₩37,789 | ₩36,958 | ₩37,651 | +1.43% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,762 | ₩37,762 | ₩36,936 | ₩36,936 | -2.19% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩36,837 | ₩37,640 | ₩36,675 | ₩37,640 | +2.18% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩36,479 | ₩36,908 | ₩36,400 | ₩36,908 | +1.18% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,816 | ₩36,457 | ₩35,703 | ₩36,457 | +1.79% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩35,162 | ₩36,341 | ₩35,109 | ₩36,028 | +2.46% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,722 | ₩34,786 | ₩33,487 | ₩34,515 | +2.35% | 2.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,688 | ₩33,550 | ₩32,688 | ₩33,550 | +2.64% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,345 | ₩34,345 | ₩32,713 | ₩32,713 | -4.75% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,168 | ₩34,299 | ₩33,621 | ₩33,621 | -1.60% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩34,595 | ₩34,787 | ₩33,890 | ₩33,890 | -2.04% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩35,202 | ₩35,202 | ₩34,429 | ₩34,429 | -2.20% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩35,015 | ₩35,314 | ₩34,562 | ₩35,122 | +0.31% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,031 | ₩35,276 | ₩35,031 | ₩35,276 | +0.70% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,202 | ₩35,417 | ₩34,902 | ₩34,996 | -0.59% | 4.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,038 | ₩36,038 | ₩34,715 | ₩35,281 | -2.10% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,174 | ₩36,179 | ₩35,724 | ₩35,724 | -1.24% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,736 | ₩36,426 | ₩35,736 | ₩36,077 | +0.96% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩36,676 | ₩36,717 | ₩36,083 | ₩36,292 | -1.05% | 2.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩35,390 | ₩36,635 | ₩35,390 | ₩36,635 | +3.52% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,452 | ₩35,486 | ₩35,202 | ₩35,234 | -0.61% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩35,386 | ₩35,540 | ₩35,386 | ₩35,507 | +0.34% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩36,615 | ₩36,615 | ₩34,960 | ₩35,147 | -4.01% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,096 | ₩36,784 | ₩36,083 | ₩36,585 | +1.36% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩36,248 | ₩36,499 | ₩35,970 | ₩36,380 | +0.37% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩35,103 | ₩36,154 | ₩35,103 | ₩36,154 | +2.99% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩35,100 | ₩35,100 | ₩34,575 | ₩34,966 | -0.38% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩35,764 | ₩36,049 | ₩35,559 | ₩35,559 | -0.57% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩35,863 | ₩35,863 | ₩35,431 | ₩35,545 | -0.89% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩36,739 | ₩36,824 | ₩36,049 | ₩36,049 | -1.88% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩36,309 | ₩36,603 | ₩36,309 | ₩36,558 | +0.69% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,976 | ₩36,049 | ₩35,670 | ₩35,993 | +0.05% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
|---|