시장 데이터를 불러오는 중
전체 종목
First Trust Mortgage Income Fund Common Shares of Beneficial Interest 과거 주가
First Trust Mortgage Income Fund Common Shares of Beneficial Interest · FMY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Mortgage Income Fund Common Shares of Beneficial Interest · FMY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,821 | ₩15,532 | ₩14,312 | ₩14,835 | +0.09% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩15,009 | ₩15,157 | ₩14,781 | ₩14,848 | -1.07% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩15,304 | ₩15,640 | ₩14,406 | ₩15,036 | -1.75% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩15,344 | ₩15,572 | ₩15,036 | ₩15,291 | -0.35% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩15,371 | ₩15,546 | ₩15,224 | ₩15,224 | -0.96% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩15,666 | ₩15,961 | ₩15,251 | ₩15,331 | -2.14% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩15,733 | ₩15,814 | ₩15,318 | ₩15,613 | -0.77% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩15,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,029 |
| ₩15,425 |
| ₩15,693 |
| 0.00% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩15,586 | ₩15,787 | ₩15,452 | ₩15,680 | +0.60% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,358 | ₩15,586 | ₩15,331 | ₩15,492 | +0.87% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,559 | ₩15,693 | ₩15,385 | ₩15,599 | +0.26% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,559 | ₩15,693 | ₩15,438 | ₩15,438 | -0.78% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,693 | ₩15,693 | ₩15,519 | ₩15,613 | -0.51% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,921 | ₩15,948 | ₩15,572 | ₩15,693 | -1.43% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,961 | ₩16,069 | ₩15,693 | ₩16,042 | +0.50% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩15,640 | ₩15,988 | ₩15,640 | ₩15,961 | +2.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,626 | ₩15,961 | ₩15,505 | ₩15,680 | +0.34% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,532 | ₩15,626 | ₩15,398 | ₩15,572 | +0.26% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,586 | ₩15,653 | ₩15,438 | ₩15,559 | -0.17% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,653 | ₩15,760 | ₩15,452 | ₩15,720 | +0.43% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,438 | ₩15,693 | ₩15,331 | ₩15,613 | +1.13% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,760 | ₩15,787 | ₩15,344 | ₩15,492 | -1.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,975 | ₩16,163 | ₩15,599 | ₩15,787 | -1.18% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,042 | ₩16,230 | ₩15,961 | ₩15,961 | -0.50% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,149 | ₩16,283 | ₩15,961 | ₩15,961 | -1.16% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,029 | ₩16,337 | ₩16,029 | ₩16,189 | +1.00% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,203 | ₩16,364 | ₩15,921 | ₩16,109 | -0.58% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,572 | ₩16,082 | ₩15,572 | ₩15,881 | +1.98% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,693 | ₩15,908 | ₩15,304 | ₩15,559 | -0.85% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,358 | ₩15,894 | ₩15,344 | ₩15,720 | +2.36% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,827 | ₩15,868 | ₩15,291 | ₩15,291 | -3.39% | 15.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,324 | ₩16,404 | ₩15,881 | ₩15,881 | -2.71% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,203 | ₩16,552 | ₩16,163 | ₩16,552 | +2.15% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,270 | ₩16,337 | ₩16,176 | ₩16,176 | -0.58% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,189 | ₩16,310 | ₩16,176 | ₩16,203 | +0.08% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,350 | ₩16,350 | ₩16,042 | ₩16,176 | -1.07% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,431 | ₩16,538 | ₩16,203 | ₩16,350 | -0.49% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,431 | ₩16,538 | ₩16,377 | ₩16,404 | -0.16% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,391 | ₩16,511 | ₩16,230 | ₩16,444 | +0.33% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,176 | ₩16,578 | ₩16,096 | ₩16,444 | +1.66% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,189 | ₩16,350 | ₩16,042 | ₩16,163 | -0.17% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,921 | ₩16,163 | ₩15,908 | ₩16,163 | +1.52% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,988 | ₩16,096 | ₩15,868 | ₩15,961 | -0.17% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,015 | ₩16,055 | ₩15,868 | ₩15,921 | -0.59% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,216 | ₩16,257 | ₩15,921 | ₩16,109 | -0.66% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,069 | ₩16,216 | ₩16,069 | ₩16,216 | +0.92% | 7.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,203 | ₩16,270 | ₩16,042 | ₩16,082 | -0.75% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,149 | ₩16,337 | ₩16,136 | ₩16,149 | 0.00% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,122 | ₩16,324 | ₩15,868 | ₩16,230 | +0.67% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,176 | ₩16,297 | ₩16,042 | ₩16,176 | 0.00% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,270 | ₩16,377 | ₩16,163 | ₩16,203 | -0.41% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,498 | ₩16,525 | ₩16,216 | ₩16,216 | -1.71% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,337 | ₩16,458 | ₩16,337 | ₩16,418 | +0.49% | 5.5천 |
|---|