시장 데이터를 불러오는 중
전체 종목
First Trust Managed Futures Strategy Fund 과거 주가
First Trust Managed Futures Strategy Fund · FMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Managed Futures Strategy Fund · FMF · 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 | ₩70,245 | ₩71,050 | ₩69,937 | ₩70,581 | +0.48% | 15.8만 |
| 2026.09.28–2026.10.02 | ₩69,816 | ₩70,446 | ₩69,306 | ₩69,816 | 0.00% | 23.5만 |
| 2026.09.21–2026.09.25 | ₩70,621 | ₩70,768 | ₩69,682 | ₩69,977 | -0.91% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩69,695 | ₩70,876 | ₩69,374 | ₩70,876 | +1.69% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩68,851 | ₩70,125 | ₩68,421 | ₩70,125 | +1.85% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩68,354 | ₩68,609 | ₩67,577 | ₩68,529 | +0.26% | 11만 |
| 2026.08.24–2026.08.28 | ₩67,416 | ₩68,193 | ₩67,080 | ₩67,563 | +0.22% | 21.7만 |
| 2026.08.17–2026.08.21 | ₩68,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,488 |
| ₩67,416 |
| ₩68,019 |
| -0.31% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩67,577 | ₩68,220 | ₩67,577 | ₩68,032 | +0.67% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,852 | ₩67,818 | ₩66,289 | ₩67,241 | +0.58% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,831 | ₩67,872 | ₩66,665 | ₩67,308 | -0.77% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,241 | ₩67,818 | ₩66,772 | ₩67,590 | +0.52% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,973 | ₩69,038 | ₩66,356 | ₩66,946 | -0.04% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,134 | ₩67,550 | ₩66,007 | ₩66,946 | -0.28% | 14.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,745 | ₩67,724 | ₩66,209 | ₩66,343 | -0.60% | 176.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,912 | ₩68,395 | ₩66,423 | ₩66,933 | -1.44% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,314 | ₩68,435 | ₩67,509 | ₩67,885 | -0.63% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,328 | ₩68,770 | ₩66,624 | ₩68,582 | +0.37% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,333 | ₩69,977 | ₩68,328 | ₩68,462 | -1.26% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,904 | ₩69,320 | ₩68,408 | ₩69,146 | +0.35% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,830 | ₩70,138 | ₩69,239 | ₩69,602 | -0.33% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,333 | ₩70,031 | ₩69,199 | ₩69,414 | +0.12% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,958 | ₩69,387 | ₩68,408 | ₩69,065 | +0.16% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,213 | ₩69,602 | ₩68,408 | ₩69,038 | -0.25% | 59.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,555 | ₩69,253 | ₩68,140 | ₩68,877 | +0.47% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,467 | ₩69,521 | ₩68,234 | ₩68,395 | -1.54% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,783 | ₩69,347 | ₩68,301 | ₩69,146 | +0.53% | 8.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,644 | ₩69,119 | ₩67,483 | ₩69,105 | +2.16% | 22.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,571 | ₩67,107 | ₩66,101 | ₩66,638 | +0.10% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,845 | ₩68,462 | ₩66,490 | ₩66,852 | -1.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,161 | ₩69,722 | ₩67,107 | ₩68,234 | +1.60% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,670 | ₩68,475 | ₩66,624 | ₩67,630 | -0.06% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,188 | ₩67,831 | ₩66,584 | ₩67,617 | +0.64% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,753 | ₩66,946 | ₩65,324 | ₩66,893 | +1.73% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,262 | ₩66,758 | ₩65,015 | ₩65,458 | -1.21% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,975 | ₩66,088 | ₩63,231 | ₩65,981 | +1.55% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,948 | ₩66,544 | ₩64,398 | ₩64,586 | -0.56% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,076 | ₩65,122 | ₩64,076 | ₩64,747 | +1.05% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,586 | ₩65,592 | ₩64,425 | ₩65,176 | +0.91% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,835 | ₩64,693 | ₩63,366 | ₩64,693 | +1.34% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,467 | ₩63,620 | ₩62,252 | ₩63,620 | +1.85% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,601 | ₩63,084 | ₩62,480 | ₩62,856 | +0.41% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,203 | ₩65,391 | ₩62,346 | ₩62,883 | -3.56% | 11.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,599 | ₩65,498 | ₩64,465 | ₩64,814 | +0.33% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,310 | ₩65,605 | ₩65,002 | ₩65,283 | -0.04% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,452 | ₩70,326 | ₩64,452 | ₩65,350 | +1.39% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,854 | ₩66,879 | ₩64,345 | ₩64,720 | -0.21% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,042 | ₩66,343 | ₩64,881 | ₩65,283 | +0.37% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,216 | ₩65,243 | ₩64,438 | ₩64,988 | -0.35% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,592 | ₩65,632 | ₩64,733 | ₩64,827 | -1.17% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,101 | ₩66,638 | ₩65,659 | ₩65,860 | -0.37% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,860 | ₩66,826 | ₩65,538 | ₩66,168 | +0.47% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,061 | ₩66,061 | ₩65,163 | ₩65,310 | -1.14% | 7.9천 |
|---|