시장 데이터를 불러오는 중
전체 종목
FM Focus Equity ETF 과거 주가
FM Focus Equity ETF · FMCX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FM Focus Equity ETF · FMCX · 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 | ₩48,802 | ₩49,202 | ₩48,702 | ₩49,202 | +0.82% | 1.2천 |
| 2026.09.28–2026.10.02 | ₩48,393 | ₩48,727 | ₩48,393 | ₩48,727 | +0.69% | 700 |
| 2026.09.21–2026.09.25 | ₩49,246 | ₩49,246 | ₩48,495 | ₩49,018 | -0.46% | 700 |
| 2026.09.14–2026.09.18 | ₩48,294 | ₩48,509 | ₩47,943 | ₩48,459 | +0.34% | 3.8천 |
| 2026.09.08–2026.09.11 | ₩49,581 | ₩49,581 | ₩48,322 | ₩48,688 | -1.80% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩49,661 | ₩49,681 | ₩48,899 | ₩49,614 | -0.09% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩49,105 | ₩49,951 | ₩49,105 | ₩49,951 | +1.72% | 1천 |
| 2026.08.17–2026.08.21 | ₩49,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,920 |
| ₩49,125 |
| ₩49,271 |
| -1.30% |
| 600 |
| 2026.08.10–2026.08.14 | ₩50,174 | ₩50,555 | ₩50,174 | ₩50,280 | +0.21% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩49,425 | ₩50,330 | ₩49,425 | ₩50,248 | +1.66% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩47,504 | ₩48,564 | ₩46,883 | ₩48,564 | +2.23% | 800 |
|---|
| 2026.07.20–2026.07.24 | ₩47,852 | ₩48,101 | ₩46,966 | ₩46,966 | -1.85% | 1.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩48,532 | ₩48,749 | ₩48,050 | ₩48,050 | -0.99% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩49,669 | ₩49,669 | ₩48,560 | ₩49,039 | -1.27% | 700 |
|---|
| 2026.06.29–2026.07.02 | ₩49,303 | ₩50,170 | ₩49,303 | ₩49,692 | +0.79% | 1.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩49,299 | ₩49,420 | ₩48,641 | ₩49,009 | -0.59% | 1.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩49,487 | ₩49,736 | ₩48,963 | ₩49,736 | +0.50% | 9.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩48,509 | ₩48,537 | ₩47,639 | ₩48,537 | +0.06% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩49,734 | ₩49,734 | ₩48,285 | ₩48,285 | -2.91% | 3.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,291 | ₩49,444 | ₩49,031 | ₩49,444 | +0.31% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩48,446 | ₩49,299 | ₩48,041 | ₩49,164 | +1.48% | 3.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩49,500 | ₩49,516 | ₩47,437 | ₩48,286 | -2.45% | 1.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩48,026 | ₩49,571 | ₩47,969 | ₩49,571 | +3.22% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,765 | ₩48,372 | ₩47,545 | ₩48,372 | +1.27% | 800 |
|---|
| 2026.04.20–2026.04.24 | ₩46,930 | ₩47,827 | ₩46,552 | ₩47,827 | +1.91% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩45,681 | ₩47,200 | ₩45,681 | ₩47,200 | +3.32% | 8.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,556 | ₩45,132 | ₩43,556 | ₩44,888 | +3.06% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,929 | ₩43,403 | ₩41,929 | ₩43,403 | +3.52% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩43,855 | ₩43,855 | ₩42,740 | ₩42,740 | -2.54% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,301 | ₩44,364 | ₩43,309 | ₩43,414 | -2.00% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩44,921 | ₩45,226 | ₩43,781 | ₩43,781 | -2.54% | 1.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,118 | ₩45,511 | ₩44,261 | ₩44,644 | -1.05% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,239 | ₩45,775 | ₩44,770 | ₩45,302 | +0.14% | 4.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩45,097 | ₩45,668 | ₩45,097 | ₩45,559 | +1.03% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,582 | ₩45,628 | ₩44,938 | ₩45,132 | -0.99% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,706 | ₩46,706 | ₩44,446 | ₩45,360 | -2.88% | 3.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,237 | ₩47,410 | ₩46,408 | ₩46,408 | -1.76% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,736 | ₩47,343 | ₩46,736 | ₩47,070 | +0.71% | 2.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,872 | ₩47,998 | ₩44,877 | ₩47,576 | -0.62% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,700 | ₩47,847 | ₩46,700 | ₩47,847 | +2.46% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩46,464 | ₩46,500 | ₩46,125 | ₩46,282 | -0.39% | 2.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,137 | ₩46,576 | ₩46,137 | ₩46,576 | +0.95% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩46,566 | ₩46,659 | ₩45,680 | ₩46,061 | -1.08% | 2.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,847 | ₩47,316 | ₩46,657 | ₩46,657 | -0.41% | 1.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,713 | ₩47,007 | ₩46,383 | ₩47,007 | +0.63% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩45,403 | ₩46,664 | ₩45,403 | ₩46,664 | +2.78% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩45,420 | ₩45,420 | ₩44,569 | ₩44,963 | -1.01% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,105 | ₩46,355 | ₩45,782 | ₩45,782 | -0.70% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩46,398 | ₩46,398 | ₩45,681 | ₩45,681 | -1.55% | 1.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,524 | ₩47,571 | ₩46,721 | ₩46,721 | -1.69% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩46,954 | ₩47,410 | ₩46,901 | ₩47,218 | +0.56% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩46,901 | ₩46,966 | ₩46,650 | ₩46,689 | -0.45% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|