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 | ₩70,241 | ₩71,045 | ₩69,932 | ₩70,576 | +0.48% | 15.8만 |
| 2026.09.28–2026.10.02 | ₩69,811 | ₩70,442 | ₩69,302 | ₩69,811 | 0.00% | 23.5만 |
| 2026.09.21–2026.09.25 | ₩70,616 | ₩70,764 | ₩69,677 | ₩69,972 | -0.91% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩69,691 | ₩70,871 | ₩69,369 | ₩70,871 | +1.69% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩68,846 | ₩70,120 | ₩68,417 | ₩70,120 | +1.85% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩68,350 | ₩68,605 | ₩67,572 | ₩68,524 | +0.26% | 11만 |
| 2026.08.24–2026.08.28 | ₩67,411 | ₩68,189 | ₩67,076 | ₩67,559 | +0.22% | 21.7만 |
| 2026.08.17–2026.08.21 | ₩68,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,484 |
| ₩67,411 |
| ₩68,015 |
| -0.31% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩67,572 | ₩68,216 | ₩67,572 | ₩68,028 | +0.67% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,848 | ₩67,813 | ₩66,285 | ₩67,237 | +0.58% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,827 | ₩67,867 | ₩66,660 | ₩67,304 | -0.77% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,237 | ₩67,813 | ₩66,767 | ₩67,585 | +0.52% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,969 | ₩69,034 | ₩66,352 | ₩66,942 | -0.04% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,129 | ₩67,545 | ₩66,003 | ₩66,942 | -0.28% | 14.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,741 | ₩67,719 | ₩66,204 | ₩66,338 | -0.60% | 176.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,907 | ₩68,390 | ₩66,419 | ₩66,928 | -1.44% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,310 | ₩68,430 | ₩67,505 | ₩67,880 | -0.63% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,323 | ₩68,765 | ₩66,620 | ₩68,578 | +0.37% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,329 | ₩69,972 | ₩68,323 | ₩68,457 | -1.26% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,900 | ₩69,315 | ₩68,403 | ₩69,141 | +0.35% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,825 | ₩70,133 | ₩69,235 | ₩69,597 | -0.33% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,329 | ₩70,026 | ₩69,195 | ₩69,409 | +0.12% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,953 | ₩69,382 | ₩68,403 | ₩69,060 | +0.16% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,208 | ₩69,597 | ₩68,403 | ₩69,034 | -0.25% | 59.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,551 | ₩69,248 | ₩68,135 | ₩68,873 | +0.47% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,463 | ₩69,516 | ₩68,229 | ₩68,390 | -1.54% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,779 | ₩69,342 | ₩68,296 | ₩69,141 | +0.53% | 8.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,639 | ₩69,114 | ₩67,478 | ₩69,101 | +2.16% | 22.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,566 | ₩67,103 | ₩66,097 | ₩66,633 | +0.10% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,840 | ₩68,457 | ₩66,486 | ₩66,848 | -1.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,156 | ₩69,718 | ₩67,103 | ₩68,229 | +1.60% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,666 | ₩68,470 | ₩66,620 | ₩67,626 | -0.06% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,183 | ₩67,827 | ₩66,580 | ₩67,612 | +0.64% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,748 | ₩66,942 | ₩65,319 | ₩66,888 | +1.73% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,258 | ₩66,754 | ₩65,011 | ₩65,453 | -1.21% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,970 | ₩66,083 | ₩63,227 | ₩65,976 | +1.55% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,944 | ₩66,539 | ₩64,394 | ₩64,582 | -0.56% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,072 | ₩65,118 | ₩64,072 | ₩64,743 | +1.05% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,582 | ₩65,587 | ₩64,421 | ₩65,172 | +0.91% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,831 | ₩64,689 | ₩63,361 | ₩64,689 | +1.34% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,463 | ₩63,616 | ₩62,248 | ₩63,616 | +1.85% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,597 | ₩63,080 | ₩62,476 | ₩62,852 | +0.41% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,198 | ₩65,386 | ₩62,342 | ₩62,879 | -3.56% | 11.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,595 | ₩65,493 | ₩64,461 | ₩64,810 | +0.33% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,306 | ₩65,601 | ₩64,997 | ₩65,279 | -0.04% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,448 | ₩70,321 | ₩64,448 | ₩65,346 | +1.39% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,850 | ₩66,875 | ₩64,340 | ₩64,716 | -0.21% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,038 | ₩66,338 | ₩64,877 | ₩65,279 | +0.37% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,212 | ₩65,239 | ₩64,434 | ₩64,984 | -0.35% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,587 | ₩65,628 | ₩64,729 | ₩64,823 | -1.17% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,097 | ₩66,633 | ₩65,654 | ₩65,856 | -0.37% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,856 | ₩66,821 | ₩65,534 | ₩66,164 | +0.47% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,057 | ₩66,057 | ₩65,158 | ₩65,306 | -1.14% | 7.9천 |
|---|