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 | ₩14,817 | ₩15,528 | ₩14,307 | ₩14,830 | +0.09% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩15,005 | ₩15,152 | ₩14,777 | ₩14,844 | -1.07% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩15,300 | ₩15,635 | ₩14,401 | ₩15,031 | -1.75% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩15,340 | ₩15,568 | ₩15,031 | ₩15,286 | -0.35% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩15,367 | ₩15,541 | ₩15,219 | ₩15,219 | -0.96% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩15,662 | ₩15,957 | ₩15,246 | ₩15,326 | -2.14% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩15,729 | ₩15,809 | ₩15,313 | ₩15,608 | -0.77% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩15,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,024 |
| ₩15,420 |
| ₩15,689 |
| 0.00% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩15,581 | ₩15,782 | ₩15,447 | ₩15,675 | +0.60% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,353 | ₩15,581 | ₩15,326 | ₩15,487 | +0.87% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,554 | ₩15,689 | ₩15,380 | ₩15,595 | +0.26% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,554 | ₩15,689 | ₩15,434 | ₩15,434 | -0.78% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,689 | ₩15,689 | ₩15,514 | ₩15,608 | -0.51% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,916 | ₩15,943 | ₩15,568 | ₩15,689 | -1.43% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,957 | ₩16,064 | ₩15,689 | ₩16,037 | +0.50% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩15,635 | ₩15,984 | ₩15,635 | ₩15,957 | +2.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,621 | ₩15,957 | ₩15,501 | ₩15,675 | +0.34% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,528 | ₩15,621 | ₩15,394 | ₩15,568 | +0.26% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,581 | ₩15,648 | ₩15,434 | ₩15,554 | -0.17% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,648 | ₩15,756 | ₩15,447 | ₩15,715 | +0.43% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,434 | ₩15,689 | ₩15,326 | ₩15,608 | +1.13% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,756 | ₩15,782 | ₩15,340 | ₩15,487 | -1.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,970 | ₩16,158 | ₩15,595 | ₩15,782 | -1.18% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,037 | ₩16,225 | ₩15,957 | ₩15,957 | -0.50% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,144 | ₩16,279 | ₩15,957 | ₩15,957 | -1.16% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,024 | ₩16,332 | ₩16,024 | ₩16,185 | +1.00% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,198 | ₩16,359 | ₩15,916 | ₩16,104 | -0.58% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,568 | ₩16,077 | ₩15,568 | ₩15,876 | +1.98% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,689 | ₩15,903 | ₩15,300 | ₩15,554 | -0.85% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,353 | ₩15,890 | ₩15,340 | ₩15,715 | +2.36% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,823 | ₩15,863 | ₩15,286 | ₩15,286 | -3.39% | 15.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,319 | ₩16,399 | ₩15,876 | ₩15,876 | -2.71% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,198 | ₩16,547 | ₩16,158 | ₩16,547 | +2.15% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,265 | ₩16,332 | ₩16,171 | ₩16,171 | -0.58% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,185 | ₩16,305 | ₩16,171 | ₩16,198 | +0.08% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,346 | ₩16,346 | ₩16,037 | ₩16,171 | -1.07% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,426 | ₩16,533 | ₩16,198 | ₩16,346 | -0.49% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,426 | ₩16,533 | ₩16,372 | ₩16,399 | -0.16% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,386 | ₩16,506 | ₩16,225 | ₩16,439 | +0.33% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,171 | ₩16,574 | ₩16,091 | ₩16,439 | +1.66% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,185 | ₩16,346 | ₩16,037 | ₩16,158 | -0.17% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,916 | ₩16,158 | ₩15,903 | ₩16,158 | +1.52% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,984 | ₩16,091 | ₩15,863 | ₩15,957 | -0.17% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,010 | ₩16,051 | ₩15,863 | ₩15,916 | -0.59% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,211 | ₩16,252 | ₩15,916 | ₩16,104 | -0.66% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,064 | ₩16,211 | ₩16,064 | ₩16,211 | +0.92% | 7.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,198 | ₩16,265 | ₩16,037 | ₩16,077 | -0.75% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,144 | ₩16,332 | ₩16,131 | ₩16,144 | 0.00% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,118 | ₩16,319 | ₩15,863 | ₩16,225 | +0.67% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,171 | ₩16,292 | ₩16,037 | ₩16,171 | 0.00% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,265 | ₩16,372 | ₩16,158 | ₩16,198 | -0.41% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,493 | ₩16,520 | ₩16,211 | ₩16,211 | -1.71% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,332 | ₩16,453 | ₩16,332 | ₩16,413 | +0.49% | 5.5천 |
|---|