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 | ₩38,466 | ₩38,863 | ₩38,466 | ₩38,863 | +1.03% | 500 |
| 2026.09.28–2026.10.02 | ₩38,023 | ₩38,344 | ₩38,023 | ₩38,344 | +0.84% | 800 |
| 2026.09.21–2026.09.25 | ₩38,623 | ₩38,623 | ₩38,229 | ₩38,422 | -0.52% | 700 |
| 2026.09.14–2026.09.18 | ₩38,054 | ₩38,124 | ₩37,773 | ₩38,097 | +0.11% | 600 |
| 2026.09.08–2026.09.11 | ₩38,595 | ₩38,595 | ₩37,938 | ₩38,220 | -0.97% | 500 |
| 2026.08.31–2026.09.04 | ₩38,878 | ₩38,878 | ₩38,304 | ₩38,748 | -0.33% | 600 |
| 2026.08.24–2026.08.28 | ₩38,737 | ₩39,079 | ₩38,737 | ₩39,067 | +0.85% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,000 |
| ₩38,623 |
| ₩38,748 |
| -0.65% |
| 700 |
| 2026.08.10–2026.08.14 | ₩38,919 | ₩39,445 | ₩38,919 | ₩39,280 | +0.93% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,478 | ₩39,035 | ₩38,478 | ₩38,938 | +1.20% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩37,309 | ₩37,974 | ₩36,906 | ₩37,974 | +1.78% | 4.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩37,677 | ₩37,712 | ₩36,965 | ₩36,965 | -1.89% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩38,076 | ₩38,109 | ₩37,828 | ₩37,828 | -0.65% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩38,793 | ₩38,793 | ₩37,892 | ₩38,292 | -1.29% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩38,300 | ₩39,025 | ₩38,300 | ₩38,776 | +1.24% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,140 | ₩38,153 | ₩37,648 | ₩38,131 | -0.02% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,033 | ₩38,220 | ₩37,704 | ₩38,218 | +0.49% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩37,161 | ₩37,427 | ₩36,690 | ₩37,427 | +0.71% | 1.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩37,577 | ₩37,743 | ₩37,020 | ₩37,020 | -1.48% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩37,708 | ₩37,818 | ₩37,590 | ₩37,668 | -0.11% | 3.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩37,150 | ₩37,818 | ₩36,987 | ₩37,680 | +1.43% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,791 | ₩37,791 | ₩36,965 | ₩36,965 | -2.19% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩36,866 | ₩37,669 | ₩36,704 | ₩37,669 | +2.18% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩36,508 | ₩36,937 | ₩36,429 | ₩36,937 | +1.18% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,844 | ₩36,485 | ₩35,731 | ₩36,485 | +1.79% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩35,190 | ₩36,370 | ₩35,136 | ₩36,056 | +2.46% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,748 | ₩34,813 | ₩33,513 | ₩34,542 | +2.35% | 2.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,714 | ₩33,576 | ₩32,714 | ₩33,576 | +2.64% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,372 | ₩34,372 | ₩32,738 | ₩32,738 | -4.75% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,195 | ₩34,326 | ₩33,647 | ₩33,647 | -1.60% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩34,622 | ₩34,814 | ₩33,917 | ₩33,917 | -2.04% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩35,230 | ₩35,230 | ₩34,456 | ₩34,456 | -2.20% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩35,042 | ₩35,341 | ₩34,589 | ₩35,149 | +0.31% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,058 | ₩35,304 | ₩35,058 | ₩35,304 | +0.70% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,230 | ₩35,444 | ₩34,930 | ₩35,023 | -0.59% | 4.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,067 | ₩36,067 | ₩34,742 | ₩35,309 | -2.10% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,202 | ₩36,208 | ₩35,752 | ₩35,752 | -1.24% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,764 | ₩36,454 | ₩35,764 | ₩36,106 | +0.96% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩36,705 | ₩36,745 | ₩36,111 | ₩36,320 | -1.05% | 2.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩35,418 | ₩36,664 | ₩35,418 | ₩36,664 | +3.52% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,479 | ₩35,514 | ₩35,230 | ₩35,262 | -0.61% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩35,414 | ₩35,568 | ₩35,414 | ₩35,534 | +0.34% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩36,643 | ₩36,643 | ₩34,987 | ₩35,175 | -4.01% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,124 | ₩36,812 | ₩36,111 | ₩36,614 | +1.36% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩36,276 | ₩36,528 | ₩35,998 | ₩36,409 | +0.37% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩35,131 | ₩36,182 | ₩35,131 | ₩36,182 | +2.99% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩35,128 | ₩35,128 | ₩34,602 | ₩34,994 | -0.38% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩35,792 | ₩36,077 | ₩35,587 | ₩35,587 | -0.57% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩35,891 | ₩35,891 | ₩35,459 | ₩35,573 | -0.89% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩36,768 | ₩36,853 | ₩36,077 | ₩36,077 | -1.88% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩36,338 | ₩36,631 | ₩36,338 | ₩36,587 | +0.69% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩36,004 | ₩36,077 | ₩35,698 | ₩36,021 | +0.05% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|