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 | ₩70,236 | ₩71,041 | ₩69,928 | ₩70,572 | +0.48% | 15.8만 |
| 2026.09.28–2026.10.02 | ₩69,807 | ₩70,437 | ₩69,298 | ₩69,807 | 0.00% | 23.5만 |
| 2026.09.21–2026.09.25 | ₩70,612 | ₩70,759 | ₩69,673 | ₩69,968 | -0.91% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩69,687 | ₩70,867 | ₩69,365 | ₩70,867 | +1.69% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩68,842 | ₩70,116 | ₩68,413 | ₩70,116 | +1.85% | 22.6만 |
| 2026.08.31–2026.09.04 | ₩68,346 | ₩68,600 | ₩67,568 | ₩68,520 | +0.26% | 11만 |
| 2026.08.24–2026.08.28 | ₩67,407 | ₩68,185 | ₩67,072 | ₩67,555 | +0.22% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,480 |
| ₩67,407 |
| ₩68,010 |
| -0.31% |
| 9.4만 |
| 2026.08.10–2026.08.14 | ₩67,568 | ₩68,212 | ₩67,568 | ₩68,024 | +0.67% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,844 | ₩67,809 | ₩66,281 | ₩67,233 | +0.58% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,823 | ₩67,863 | ₩66,656 | ₩67,300 | -0.77% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,233 | ₩67,809 | ₩66,763 | ₩67,581 | +0.52% | 12.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,965 | ₩69,030 | ₩66,348 | ₩66,938 | -0.04% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,125 | ₩67,541 | ₩65,999 | ₩66,938 | -0.28% | 14.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,737 | ₩67,715 | ₩66,200 | ₩66,334 | -0.60% | 176.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,903 | ₩68,386 | ₩66,415 | ₩66,924 | -1.44% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,305 | ₩68,426 | ₩67,501 | ₩67,876 | -0.63% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,319 | ₩68,761 | ₩66,616 | ₩68,574 | +0.37% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,325 | ₩69,968 | ₩68,319 | ₩68,453 | -1.26% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,895 | ₩69,311 | ₩68,399 | ₩69,137 | +0.35% | 12.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,821 | ₩70,129 | ₩69,231 | ₩69,593 | -0.33% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,325 | ₩70,022 | ₩69,190 | ₩69,405 | +0.12% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,949 | ₩69,378 | ₩68,399 | ₩69,056 | +0.16% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,204 | ₩69,593 | ₩68,399 | ₩69,030 | -0.25% | 59.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,547 | ₩69,244 | ₩68,131 | ₩68,869 | +0.47% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,459 | ₩69,512 | ₩68,225 | ₩68,386 | -1.54% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,775 | ₩69,338 | ₩68,292 | ₩69,137 | +0.53% | 8.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,635 | ₩69,110 | ₩67,474 | ₩69,097 | +2.16% | 22.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,562 | ₩67,099 | ₩66,093 | ₩66,629 | +0.10% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,836 | ₩68,453 | ₩66,482 | ₩66,844 | -1.46% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,152 | ₩69,713 | ₩67,099 | ₩68,225 | +1.60% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,662 | ₩68,466 | ₩66,616 | ₩67,622 | -0.06% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,179 | ₩67,823 | ₩66,576 | ₩67,608 | +0.64% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,744 | ₩66,938 | ₩65,315 | ₩66,884 | +1.73% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,254 | ₩66,750 | ₩65,007 | ₩65,449 | -1.21% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,967 | ₩66,080 | ₩63,223 | ₩65,972 | +1.55% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,940 | ₩66,535 | ₩64,390 | ₩64,578 | -0.56% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,068 | ₩65,114 | ₩64,068 | ₩64,739 | +1.05% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,578 | ₩65,583 | ₩64,417 | ₩65,168 | +0.91% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,827 | ₩64,685 | ₩63,358 | ₩64,685 | +1.34% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,459 | ₩63,612 | ₩62,245 | ₩63,612 | +1.85% | 17.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,593 | ₩63,076 | ₩62,473 | ₩62,848 | +0.41% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,195 | ₩65,382 | ₩62,338 | ₩62,875 | -3.56% | 11.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,591 | ₩65,490 | ₩64,457 | ₩64,806 | +0.33% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,302 | ₩65,597 | ₩64,993 | ₩65,275 | -0.04% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,444 | ₩70,317 | ₩64,444 | ₩65,342 | +1.39% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,846 | ₩66,871 | ₩64,336 | ₩64,712 | -0.21% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,034 | ₩66,334 | ₩64,873 | ₩65,275 | +0.37% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,208 | ₩65,235 | ₩64,430 | ₩64,980 | -0.35% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,583 | ₩65,624 | ₩64,725 | ₩64,819 | -1.17% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,093 | ₩66,629 | ₩65,650 | ₩65,852 | -0.37% | 6.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,852 | ₩66,817 | ₩65,530 | ₩66,160 | +0.47% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,053 | ₩66,053 | ₩65,154 | ₩65,302 | -1.14% | 7.9천 |
|---|