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 | ₩14,819 | ₩15,530 | ₩14,309 | ₩14,832 | +0.09% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩15,007 | ₩15,154 | ₩14,779 | ₩14,846 | -1.07% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩15,302 | ₩15,637 | ₩14,403 | ₩15,033 | -1.75% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩15,342 | ₩15,570 | ₩15,033 | ₩15,288 | -0.35% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩15,369 | ₩15,543 | ₩15,221 | ₩15,221 | -0.96% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩15,664 | ₩15,959 | ₩15,248 | ₩15,328 | -2.14% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩15,731 | ₩15,811 | ₩15,315 | ₩15,610 | -0.77% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,026 |
| ₩15,422 |
| ₩15,691 |
| 0.00% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩15,583 | ₩15,784 | ₩15,449 | ₩15,677 | +0.60% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,355 | ₩15,583 | ₩15,328 | ₩15,489 | +0.87% | 9.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,556 | ₩15,691 | ₩15,382 | ₩15,597 | +0.26% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,556 | ₩15,691 | ₩15,436 | ₩15,436 | -0.78% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,691 | ₩15,691 | ₩15,516 | ₩15,610 | -0.51% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,919 | ₩15,945 | ₩15,570 | ₩15,691 | -1.43% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,959 | ₩16,066 | ₩15,691 | ₩16,039 | +0.50% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩15,637 | ₩15,986 | ₩15,637 | ₩15,959 | +2.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,623 | ₩15,959 | ₩15,503 | ₩15,677 | +0.34% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,530 | ₩15,623 | ₩15,395 | ₩15,570 | +0.26% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,583 | ₩15,650 | ₩15,436 | ₩15,556 | -0.17% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,650 | ₩15,758 | ₩15,449 | ₩15,717 | +0.43% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,436 | ₩15,691 | ₩15,328 | ₩15,610 | +1.13% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,758 | ₩15,784 | ₩15,342 | ₩15,489 | -1.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,972 | ₩16,160 | ₩15,597 | ₩15,784 | -1.18% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,039 | ₩16,227 | ₩15,959 | ₩15,959 | -0.50% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,146 | ₩16,281 | ₩15,959 | ₩15,959 | -1.16% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,026 | ₩16,334 | ₩16,026 | ₩16,187 | +1.00% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,200 | ₩16,361 | ₩15,919 | ₩16,106 | -0.58% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,570 | ₩16,079 | ₩15,570 | ₩15,878 | +1.98% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,691 | ₩15,905 | ₩15,302 | ₩15,556 | -0.85% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,355 | ₩15,892 | ₩15,342 | ₩15,717 | +2.36% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,825 | ₩15,865 | ₩15,288 | ₩15,288 | -3.39% | 15.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,321 | ₩16,401 | ₩15,878 | ₩15,878 | -2.71% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,200 | ₩16,549 | ₩16,160 | ₩16,549 | +2.15% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,267 | ₩16,334 | ₩16,173 | ₩16,173 | -0.58% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,187 | ₩16,307 | ₩16,173 | ₩16,200 | +0.08% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,348 | ₩16,348 | ₩16,039 | ₩16,173 | -1.07% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,428 | ₩16,535 | ₩16,200 | ₩16,348 | -0.49% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,428 | ₩16,535 | ₩16,374 | ₩16,401 | -0.16% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,388 | ₩16,509 | ₩16,227 | ₩16,442 | +0.33% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,173 | ₩16,576 | ₩16,093 | ₩16,442 | +1.66% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,187 | ₩16,348 | ₩16,039 | ₩16,160 | -0.17% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,919 | ₩16,160 | ₩15,905 | ₩16,160 | +1.52% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,986 | ₩16,093 | ₩15,865 | ₩15,959 | -0.17% | 24.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,012 | ₩16,053 | ₩15,865 | ₩15,919 | -0.59% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,214 | ₩16,254 | ₩15,919 | ₩16,106 | -0.66% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,066 | ₩16,214 | ₩16,066 | ₩16,214 | +0.92% | 7.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,200 | ₩16,267 | ₩16,039 | ₩16,079 | -0.75% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,146 | ₩16,334 | ₩16,133 | ₩16,146 | 0.00% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,120 | ₩16,321 | ₩15,865 | ₩16,227 | +0.67% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,173 | ₩16,294 | ₩16,039 | ₩16,173 | 0.00% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,267 | ₩16,374 | ₩16,160 | ₩16,200 | -0.41% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,495 | ₩16,522 | ₩16,214 | ₩16,214 | -1.71% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,334 | ₩16,455 | ₩16,334 | ₩16,415 | +0.49% | 5.5천 |
|---|