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 | ₩70,190 | ₩70,994 | ₩69,882 | ₩70,525 | +0.48% | 15.8만 |
| 2026.09.28–2026.10.02 | ₩69,761 | ₩70,391 | ₩69,252 | ₩69,761 | 0.00% | 23.5만 |
| 2026.09.21–2026.09.25 | ₩70,565 | ₩70,713 | ₩69,627 | ₩69,922 | -0.91% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩69,641 | ₩70,820 | ₩69,319 | ₩70,820 | +1.69% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩68,797 | ₩70,070 | ₩68,368 | ₩70,070 | +1.85% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩68,301 | ₩68,555 | ₩67,524 | ₩68,475 | +0.26% | 11만 |
| 2026.08.24–2026.08.28 | ₩67,363 | ₩68,140 | ₩67,028 | ₩67,510 | +0.22% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,435 |
| ₩67,363 |
| ₩67,966 |
| -0.31% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩67,524 | ₩68,167 | ₩67,524 | ₩67,979 | +0.67% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,800 | ₩67,765 | ₩66,237 | ₩67,189 | +0.58% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,778 | ₩67,818 | ₩66,612 | ₩67,256 | -0.77% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,189 | ₩67,765 | ₩66,720 | ₩67,537 | +0.52% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,921 | ₩68,984 | ₩66,304 | ₩66,894 | -0.04% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,081 | ₩67,497 | ₩65,956 | ₩66,894 | -0.28% | 14.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,693 | ₩67,671 | ₩66,157 | ₩66,291 | -0.60% | 176.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,859 | ₩68,341 | ₩66,371 | ₩66,880 | -1.44% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,261 | ₩68,381 | ₩67,457 | ₩67,832 | -0.63% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,274 | ₩68,716 | ₩66,572 | ₩68,529 | +0.37% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,279 | ₩69,922 | ₩68,274 | ₩68,408 | -1.26% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,850 | ₩69,266 | ₩68,354 | ₩69,091 | +0.35% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,775 | ₩70,083 | ₩69,185 | ₩69,547 | -0.33% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,279 | ₩69,976 | ₩69,145 | ₩69,359 | +0.12% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,904 | ₩69,333 | ₩68,354 | ₩69,011 | +0.16% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,158 | ₩69,547 | ₩68,354 | ₩68,984 | -0.25% | 59.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,502 | ₩69,199 | ₩68,086 | ₩68,823 | +0.47% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,413 | ₩69,467 | ₩68,180 | ₩68,341 | -1.54% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,730 | ₩69,292 | ₩68,247 | ₩69,091 | +0.53% | 8.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,591 | ₩69,065 | ₩67,430 | ₩69,051 | +2.16% | 22.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,519 | ₩67,055 | ₩66,050 | ₩66,586 | +0.10% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,792 | ₩68,408 | ₩66,438 | ₩66,800 | -1.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,108 | ₩69,668 | ₩67,055 | ₩68,180 | +1.60% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,617 | ₩68,421 | ₩66,572 | ₩67,577 | -0.06% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,135 | ₩67,778 | ₩66,532 | ₩67,564 | +0.64% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,701 | ₩66,894 | ₩65,272 | ₩66,840 | +1.73% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,210 | ₩66,706 | ₩64,964 | ₩65,406 | -1.21% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,924 | ₩66,036 | ₩63,182 | ₩65,929 | +1.55% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,897 | ₩66,492 | ₩64,348 | ₩64,535 | -0.56% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,026 | ₩65,071 | ₩64,026 | ₩64,696 | +1.05% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,535 | ₩65,540 | ₩64,375 | ₩65,125 | +0.91% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,785 | ₩64,643 | ₩63,316 | ₩64,643 | +1.34% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,418 | ₩63,571 | ₩62,204 | ₩63,571 | +1.85% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,552 | ₩63,035 | ₩62,432 | ₩62,807 | +0.41% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,152 | ₩65,339 | ₩62,298 | ₩62,834 | -3.56% | 11.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,549 | ₩65,447 | ₩64,415 | ₩64,763 | +0.33% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,259 | ₩65,554 | ₩64,951 | ₩65,232 | -0.04% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,401 | ₩70,271 | ₩64,401 | ₩65,299 | +1.39% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,803 | ₩66,827 | ₩64,294 | ₩64,669 | -0.21% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,991 | ₩66,291 | ₩64,830 | ₩65,232 | +0.37% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,165 | ₩65,192 | ₩64,388 | ₩64,937 | -0.35% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,540 | ₩65,581 | ₩64,683 | ₩64,777 | -1.17% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,050 | ₩66,586 | ₩65,607 | ₩65,808 | -0.37% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,808 | ₩66,773 | ₩65,487 | ₩66,117 | +0.47% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,009 | ₩66,009 | ₩65,112 | ₩65,259 | -1.14% | 7.9천 |
|---|