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 | ₩14,807 | ₩15,517 | ₩14,298 | ₩14,821 | +0.09% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩14,995 | ₩15,142 | ₩14,767 | ₩14,834 | -1.07% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩15,290 | ₩15,625 | ₩14,392 | ₩15,022 | -1.75% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩15,330 | ₩15,558 | ₩15,022 | ₩15,276 | -0.35% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩15,357 | ₩15,531 | ₩15,209 | ₩15,209 | -0.96% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩15,651 | ₩15,946 | ₩15,236 | ₩15,316 | -2.14% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩15,718 | ₩15,799 | ₩15,303 | ₩15,598 | -0.77% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩15,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,013 |
| ₩15,410 |
| ₩15,678 |
| 0.00% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩15,571 | ₩15,772 | ₩15,437 | ₩15,665 | +0.60% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,343 | ₩15,571 | ₩15,316 | ₩15,477 | +0.87% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,544 | ₩15,678 | ₩15,370 | ₩15,584 | +0.26% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,544 | ₩15,678 | ₩15,424 | ₩15,424 | -0.78% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,678 | ₩15,678 | ₩15,504 | ₩15,598 | -0.51% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,906 | ₩15,933 | ₩15,558 | ₩15,678 | -1.43% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,946 | ₩16,053 | ₩15,678 | ₩16,027 | +0.50% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩15,625 | ₩15,973 | ₩15,625 | ₩15,946 | +2.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,611 | ₩15,946 | ₩15,491 | ₩15,665 | +0.34% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,517 | ₩15,611 | ₩15,383 | ₩15,558 | +0.26% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,571 | ₩15,638 | ₩15,424 | ₩15,544 | -0.17% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,638 | ₩15,745 | ₩15,437 | ₩15,705 | +0.43% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,424 | ₩15,678 | ₩15,316 | ₩15,598 | +1.13% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,745 | ₩15,772 | ₩15,330 | ₩15,477 | -1.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,960 | ₩16,147 | ₩15,584 | ₩15,772 | -1.18% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,027 | ₩16,214 | ₩15,946 | ₩15,946 | -0.50% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,134 | ₩16,268 | ₩15,946 | ₩15,946 | -1.16% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,013 | ₩16,321 | ₩16,013 | ₩16,174 | +1.00% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,187 | ₩16,348 | ₩15,906 | ₩16,094 | -0.58% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,558 | ₩16,067 | ₩15,558 | ₩15,866 | +1.98% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,678 | ₩15,893 | ₩15,290 | ₩15,544 | -0.85% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,343 | ₩15,879 | ₩15,330 | ₩15,705 | +2.36% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,812 | ₩15,852 | ₩15,276 | ₩15,276 | -3.39% | 15.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,308 | ₩16,388 | ₩15,866 | ₩15,866 | -2.71% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,187 | ₩16,536 | ₩16,147 | ₩16,536 | +2.15% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,254 | ₩16,321 | ₩16,161 | ₩16,161 | -0.58% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,174 | ₩16,295 | ₩16,161 | ₩16,187 | +0.08% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,335 | ₩16,335 | ₩16,027 | ₩16,161 | -1.07% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,415 | ₩16,522 | ₩16,187 | ₩16,335 | -0.49% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,415 | ₩16,522 | ₩16,362 | ₩16,388 | -0.16% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,375 | ₩16,496 | ₩16,214 | ₩16,429 | +0.33% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,161 | ₩16,563 | ₩16,080 | ₩16,429 | +1.66% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,174 | ₩16,335 | ₩16,027 | ₩16,147 | -0.17% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,906 | ₩16,147 | ₩15,893 | ₩16,147 | +1.52% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,973 | ₩16,080 | ₩15,852 | ₩15,946 | -0.17% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,000 | ₩16,040 | ₩15,852 | ₩15,906 | -0.59% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,201 | ₩16,241 | ₩15,906 | ₩16,094 | -0.66% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,053 | ₩16,201 | ₩16,053 | ₩16,201 | +0.92% | 7.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,187 | ₩16,254 | ₩16,027 | ₩16,067 | -0.75% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,134 | ₩16,321 | ₩16,120 | ₩16,134 | 0.00% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,107 | ₩16,308 | ₩15,852 | ₩16,214 | +0.67% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,161 | ₩16,281 | ₩16,027 | ₩16,161 | 0.00% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,254 | ₩16,362 | ₩16,147 | ₩16,187 | -0.41% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,482 | ₩16,509 | ₩16,201 | ₩16,201 | -1.71% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,321 | ₩16,442 | ₩16,321 | ₩16,402 | +0.49% | 5.5천 |
|---|