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 | ₩52,872 | ₩55,165 | ₩52,830 | ₩54,664 | +3.39% | 99.4만 |
| 2026.09.28–2026.10.02 | ₩51,638 | ₩53,207 | ₩51,584 | ₩52,947 | +2.53% | 90.4만 |
| 2026.09.21–2026.09.25 | ₩52,134 | ₩52,456 | ₩51,469 | ₩52,158 | +0.05% | 97.6만 |
| 2026.09.14–2026.09.18 | ₩50,981 | ₩52,469 | ₩50,847 | ₩51,896 | +1.79% | 94.6만 |
| 2026.09.08–2026.09.11 | ₩52,121 | ₩52,121 | ₩50,418 | ₩50,808 | -2.52% | 77.8만 |
| 2026.08.31–2026.09.04 | ₩52,630 | ₩53,059 | ₩51,531 | ₩52,188 | -0.84% | 129.8만 |
| 2026.08.24–2026.08.28 | ₩51,584 | ₩53,944 | ₩51,182 | ₩52,680 | +2.12% | 71.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,783 |
| ₩53,817 |
| ₩51,182 |
| ₩51,955 |
| -3.40% |
| 104.2만 |
| 2026.08.10–2026.08.14 | ₩52,604 | ₩54,239 | ₩52,456 | ₩53,569 | +1.84% | 111.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,625 | ₩53,851 | ₩51,088 | ₩52,550 | +1.79% | 111.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,893 | ₩52,014 | ₩49,218 | ₩51,491 | -0.78% | 110.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,732 | ₩53,220 | ₩50,901 | ₩51,424 | -0.60% | 80.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,971 | ₩54,863 | ₩49,881 | ₩51,383 | -4.80% | 109.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,910 | ₩56,117 | ₩52,456 | ₩54,521 | -0.71% | 119.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,808 | ₩58,741 | ₩53,711 | ₩54,400 | -2.52% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,216 | ₩58,611 | ₩55,205 | ₩55,567 | -2.88% | 137만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,055 | ₩57,077 | ₩55,513 | ₩56,988 | -0.12% | 114.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,829 | ₩64,363 | ₩52,228 | ₩55,562 | +1.34% | 97.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,092 | ₩56,948 | ₩53,743 | ₩53,985 | -0.20% | 91.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,494 | ₩54,923 | ₩53,596 | ₩54,481 | -0.02% | 68.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,923 | ₩54,923 | ₩52,255 | ₩53,927 | -1.81% | 82.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,280 | ₩56,278 | ₩54,011 | ₩54,923 | +1.19% | 117.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,542 | ₩55,299 | ₩53,086 | ₩53,982 | +0.82% | 85.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,268 | ₩53,596 | ₩50,713 | ₩53,357 | +2.08% | 50.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,088 | ₩52,456 | ₩51,004 | ₩52,137 | +2.05% | 44.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,970 | ₩51,162 | ₩48,956 | ₩51,061 | +4.27% | 41.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,857 | ₩49,667 | ₩47,347 | ₩49,064 | +2.52% | 39.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,596 | ₩47,843 | ₩44,290 | ₩47,665 | +2.29% | 28.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,140 | ₩47,830 | ₩45,570 | ₩45,683 | -0.99% | 12.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,073 | ₩46,972 | ₩44,860 | ₩45,214 | -1.87% | 11.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,175 | ₩48,259 | ₩44,651 | ₩45,364 | +0.42% | 22.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,363 | ₩50,659 | ₩45,638 | ₩45,886 | -7.04% | 20.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,251 | ₩50,512 | ₩48,862 | ₩49,861 | +1.24% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,272 | ₩49,640 | ₩47,689 | ₩49,564 | +2.68% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,259 | ₩49,573 | ₩47,615 | ₩48,406 | +0.31% | 22.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,864 | ₩50,190 | ₩46,207 | ₩48,313 | +3.09% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,932 | ₩49,015 | ₩46,818 | ₩47,241 | +0.66% | 25.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,516 | ₩48,031 | ₩46,167 | ₩46,980 | +1.00% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,550 | ₩47,481 | ₩45,550 | ₩47,083 | +3.36% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,947 | ₩46,187 | ₩44,732 | ₩45,725 | +1.73% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,783 | ₩44,376 | ₩43,003 | ₩44,350 | +1.30% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,807 | ₩44,129 | ₩43,606 | ₩44,129 | +0.73% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,997 | ₩43,526 | ₩41,466 | ₩43,460 | +1.08% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,016 | ₩44,156 | ₩42,574 | ₩42,667 | -0.81% | 13.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,681 | ₩43,177 | ₩42,010 | ₩42,824 | +0.34% | 12.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,797 | ₩43,058 | ₩40,797 | ₩43,058 | +5.54% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,823 | ₩42,225 | ₩39,087 | ₩40,144 | -4.01% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,351 | ₩43,619 | ₩40,991 | ₩41,620 | -3.99% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,319 | ₩42,936 | ₩41,192 | ₩42,305 | -0.03% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,796 | ₩42,722 | ₩41,635 | ₩42,258 | +1.11% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,415 | ₩41,327 | ₩39,744 | ₩41,137 | +1.79% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,852 | ₩40,589 | ₩39,530 | ₩40,120 | +0.67% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,798 | ₩39,798 | ₩38,777 | ₩38,777 | -2.56% | 3.4천 |
|---|