시장 데이터를 불러오는 중
전체 종목
MarketDesk Focused U.S. Momentum ETF 과거 주가
MarketDesk Focused U.S. Momentum ETF · FMTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketDesk Focused U.S. Momentum ETF · FMTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,837 | ₩55,128 | ₩52,795 | ₩54,629 | +3.39% | 99.4만 |
| 2026.09.28–2026.10.02 | ₩51,604 | ₩53,172 | ₩51,551 | ₩52,912 | +2.53% | 90.4만 |
| 2026.09.21–2026.09.25 | ₩52,100 | ₩52,422 | ₩51,435 | ₩52,124 | +0.05% | 97.6만 |
| 2026.09.14–2026.09.18 | ₩50,948 | ₩52,435 | ₩50,814 | ₩51,861 | +1.79% | 94.6만 |
| 2026.09.08–2026.09.11 | ₩52,087 | ₩52,087 | ₩50,385 | ₩50,775 | -2.52% | 77.8만 |
| 2026.08.31–2026.09.04 | ₩52,596 | ₩53,025 | ₩51,497 | ₩52,154 | -0.84% | 129.8만 |
| 2026.08.24–2026.08.28 | ₩51,551 | ₩53,909 | ₩51,149 | ₩52,645 | +2.12% | 71.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,782 |
| ₩51,149 |
| ₩51,920 |
| -3.40% |
| 104.2만 |
| 2026.08.10–2026.08.14 | ₩52,569 | ₩54,204 | ₩52,422 | ₩53,534 | +1.84% | 111.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,591 | ₩53,815 | ₩51,055 | ₩52,515 | +1.79% | 111.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,859 | ₩51,979 | ₩49,185 | ₩51,457 | -0.78% | 110.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,698 | ₩53,185 | ₩50,867 | ₩51,390 | -0.60% | 80.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,936 | ₩54,827 | ₩49,849 | ₩51,350 | -4.80% | 109.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,874 | ₩56,080 | ₩52,422 | ₩54,485 | -0.71% | 119.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,772 | ₩58,702 | ₩53,676 | ₩54,365 | -2.52% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,179 | ₩58,572 | ₩55,169 | ₩55,530 | -2.88% | 137만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,018 | ₩57,039 | ₩55,477 | ₩56,951 | -0.12% | 114.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,793 | ₩64,321 | ₩52,194 | ₩55,525 | +1.34% | 97.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,056 | ₩56,911 | ₩53,708 | ₩53,949 | -0.20% | 91.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,458 | ₩54,887 | ₩53,561 | ₩54,445 | -0.02% | 68.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,887 | ₩54,887 | ₩52,221 | ₩53,892 | -1.81% | 82.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,244 | ₩56,241 | ₩53,976 | ₩54,887 | +1.19% | 117.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,507 | ₩55,262 | ₩53,051 | ₩53,947 | +0.82% | 85.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,234 | ₩53,561 | ₩50,680 | ₩53,322 | +2.08% | 50.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,055 | ₩52,422 | ₩50,970 | ₩52,103 | +2.05% | 44.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,938 | ₩51,128 | ₩48,924 | ₩51,028 | +4.27% | 41.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,825 | ₩49,634 | ₩47,316 | ₩49,031 | +2.52% | 39.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,566 | ₩47,812 | ₩44,261 | ₩47,634 | +2.29% | 28.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,110 | ₩47,799 | ₩45,541 | ₩45,653 | -0.99% | 12.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,043 | ₩46,941 | ₩44,830 | ₩45,184 | -1.87% | 11.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,145 | ₩48,227 | ₩44,621 | ₩45,334 | +0.42% | 22.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,330 | ₩50,626 | ₩45,608 | ₩45,855 | -7.04% | 20.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,219 | ₩50,479 | ₩48,830 | ₩49,829 | +1.24% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,241 | ₩49,608 | ₩47,658 | ₩49,531 | +2.68% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,227 | ₩49,541 | ₩47,584 | ₩48,375 | +0.31% | 22.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,834 | ₩50,157 | ₩46,177 | ₩48,281 | +3.09% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,901 | ₩48,983 | ₩46,787 | ₩47,210 | +0.66% | 25.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,485 | ₩48,000 | ₩46,137 | ₩46,949 | +1.00% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,520 | ₩47,450 | ₩45,520 | ₩47,052 | +3.36% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,917 | ₩46,157 | ₩44,703 | ₩45,695 | +1.73% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,754 | ₩44,347 | ₩42,974 | ₩44,321 | +1.30% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,778 | ₩44,100 | ₩43,577 | ₩44,100 | +0.73% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,969 | ₩43,497 | ₩41,439 | ₩43,431 | +1.08% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,988 | ₩44,127 | ₩42,546 | ₩42,639 | -0.81% | 13.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,653 | ₩43,149 | ₩41,983 | ₩42,796 | +0.34% | 12.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,770 | ₩43,029 | ₩40,770 | ₩43,029 | +5.54% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,795 | ₩42,197 | ₩39,062 | ₩40,118 | -4.01% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,323 | ₩43,591 | ₩40,964 | ₩41,593 | -3.99% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,291 | ₩42,907 | ₩41,165 | ₩42,278 | -0.03% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,768 | ₩42,694 | ₩41,608 | ₩42,231 | +1.11% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,388 | ₩41,299 | ₩39,718 | ₩41,110 | +1.79% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,825 | ₩40,562 | ₩39,504 | ₩40,093 | +0.67% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,772 | ₩39,772 | ₩38,752 | ₩38,752 | -2.56% | 3.4천 |
|---|