시장 데이터를 불러오는 중
전체 종목
First Trust New York Municipal High Income ETF 과거 주가
First Trust New York Municipal High Income ETF · FMNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust New York Municipal High Income ETF · FMNY · 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 | ₩33,402 | ₩33,469 | ₩32,799 | ₩33,237 | -0.49% | 64.7만 |
| 2026.09.28–2026.10.02 | ₩33,509 | ₩33,643 | ₩32,961 | ₩33,281 | -0.68% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩34,085 | ₩34,152 | ₩33,361 | ₩33,509 | -1.69% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩34,272 | ₩34,339 | ₩34,071 | ₩34,138 | -0.39% | 3만 |
| 2026.09.08–2026.09.11 | ₩34,580 | ₩34,600 | ₩34,018 | ₩34,205 | -1.08% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩34,995 | ₩34,995 | ₩34,553 | ₩34,574 | -1.21% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩34,995 | ₩35,236 | ₩34,928 | ₩34,928 | -0.19% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,424 |
| ₩34,969 |
| ₩35,064 |
| -1.00% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩35,384 | ₩35,544 | ₩35,183 | ₩35,384 | 0.00% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,236 | ₩35,544 | ₩35,196 | ₩35,432 | +0.55% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,491 | ₩35,491 | ₩35,116 | ₩35,190 | -0.85% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,759 | ₩35,759 | ₩35,076 | ₩35,210 | -1.54% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,866 | ₩35,899 | ₩35,598 | ₩35,705 | -0.45% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,094 | ₩36,321 | ₩35,866 | ₩35,913 | -0.50% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,000 | ₩36,214 | ₩35,893 | ₩36,027 | +0.07% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,000 | ₩36,040 | ₩35,759 | ₩35,926 | -0.20% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,839 | ₩36,013 | ₩35,812 | ₩35,953 | +0.32% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,772 | ₩36,120 | ₩35,772 | ₩35,866 | +0.26% | 7.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,832 | ₩35,973 | ₩35,759 | ₩35,853 | +0.06% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,638 | ₩35,919 | ₩35,531 | ₩35,753 | +0.32% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,571 | ₩35,689 | ₩35,357 | ₩35,457 | -0.32% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,853 | ₩35,879 | ₩35,504 | ₩35,565 | -0.80% | 8.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,772 | ₩35,839 | ₩35,692 | ₩35,812 | +0.11% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,866 | ₩35,893 | ₩35,652 | ₩35,739 | -0.35% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,839 | ₩35,960 | ₩35,786 | ₩35,832 | -0.02% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,759 | ₩35,933 | ₩35,759 | ₩35,871 | +0.31% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,585 | ₩35,866 | ₩35,558 | ₩35,826 | +0.68% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,411 | ₩35,625 | ₩35,303 | ₩35,558 | +0.42% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,652 | ₩35,692 | ₩35,270 | ₩35,344 | -0.86% | 20.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,973 | ₩36,000 | ₩35,518 | ₩35,518 | -1.27% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,107 | ₩36,134 | ₩35,786 | ₩35,812 | -0.82% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,308 | ₩36,375 | ₩36,000 | ₩36,087 | -0.61% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,254 | ₩36,455 | ₩36,149 | ₩36,455 | +0.55% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,308 | ₩36,348 | ₩36,107 | ₩36,207 | -0.28% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,161 | ₩36,228 | ₩36,094 | ₩36,194 | +0.09% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,919 | ₩36,120 | ₩35,906 | ₩36,027 | +0.30% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,799 | ₩35,986 | ₩35,799 | ₩35,866 | +0.19% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,053 | ₩36,053 | ₩35,739 | ₩35,759 | -0.82% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,980 | ₩36,080 | ₩35,933 | ₩36,013 | +0.09% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,866 | ₩36,013 | ₩35,745 | ₩36,007 | +0.39% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,759 | ₩35,812 | ₩35,678 | ₩35,759 | 0.00% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,772 | ₩35,799 | ₩35,625 | ₩35,725 | -0.13% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,705 | ₩35,772 | ₩35,558 | ₩35,692 | -0.04% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,732 | ₩35,812 | ₩35,558 | ₩35,611 | -0.34% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,866 | ₩35,866 | ₩35,504 | ₩35,732 | -0.37% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,879 | ₩35,919 | ₩35,745 | ₩35,873 | -0.02% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,960 | ₩36,134 | ₩35,812 | ₩35,832 | -0.35% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,946 | ₩35,986 | ₩35,692 | ₩35,719 | -0.63% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,906 | ₩35,946 | ₩35,839 | ₩35,879 | -0.07% | 2.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,946 | ₩35,986 | ₩35,745 | ₩35,893 | -0.15% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,899 | ₩35,986 | ₩35,786 | ₩35,940 | +0.11% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,692 | ₩35,906 | ₩35,685 | ₩35,846 | +0.43% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,632 | ₩35,685 | ₩35,591 | ₩35,669 | +0.11% | 3천 |
|---|