시장 데이터를 불러오는 중
전체 종목
First Trust Short Duration Managed Municipal ETF 과거 주가
First Trust Short Duration Managed Municipal ETF · FSMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Short Duration Managed Municipal ETF · FSMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,184 | ₩26,197 | ₩26,030 | ₩26,197 | +0.05% | 215.2만 |
| 2026.09.28–2026.10.02 | ₩26,050 | ₩26,251 | ₩25,949 | ₩26,157 | +0.41% | 175.3만 |
| 2026.09.21–2026.09.25 | ₩26,465 | ₩26,465 | ₩26,077 | ₩26,097 | -1.39% | 161만 |
| 2026.09.14–2026.09.18 | ₩26,492 | ₩26,559 | ₩26,405 | ₩26,439 | -0.20% | 204.9만 |
| 2026.09.08–2026.09.11 | ₩26,613 | ₩26,613 | ₩26,412 | ₩26,465 | -0.55% | 62.7만 |
| 2026.08.31–2026.09.04 | ₩26,613 | ₩26,638 | ₩26,573 | ₩26,598 | -0.06% | 73.9만 |
| 2026.08.24–2026.08.28 | ₩26,626 | ₩26,680 | ₩26,613 | ₩26,626 | 0.00% | 51.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,774 |
| ₩26,626 |
| ₩26,626 |
| -0.45% |
| 98만 |
| 2026.08.10–2026.08.14 | ₩26,720 | ₩26,800 | ₩26,707 | ₩26,747 | +0.10% | 40.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,633 | ₩26,787 | ₩26,633 | ₩26,747 | +0.43% | 67만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,640 | ₩26,653 | ₩26,579 | ₩26,626 | -0.05% | 45.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,774 | ₩26,774 | ₩26,532 | ₩26,599 | -0.65% | 53.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,800 | ₩26,841 | ₩26,760 | ₩26,774 | -0.10% | 43.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,841 | ₩26,841 | ₩26,760 | ₩26,800 | -0.15% | 73.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,814 | ₩26,827 | ₩26,760 | ₩26,820 | +0.02% | 98.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,827 | ₩26,874 | ₩26,787 | ₩26,814 | -0.05% | 57.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,800 | ₩26,867 | ₩26,800 | ₩26,841 | +0.15% | 57.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,800 | ₩26,841 | ₩26,800 | ₩26,820 | +0.07% | 58.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,760 | ₩26,827 | ₩26,747 | ₩26,800 | +0.15% | 61.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,733 | ₩26,800 | ₩26,707 | ₩26,800 | +0.25% | 49만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,774 | ₩26,774 | ₩26,626 | ₩26,666 | -0.40% | 65.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,807 | ₩26,814 | ₩26,693 | ₩26,720 | -0.32% | 39.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,800 | ₩26,867 | ₩26,760 | ₩26,820 | +0.07% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,814 | ₩26,814 | ₩26,733 | ₩26,760 | -0.20% | 105.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,867 | ₩26,867 | ₩26,760 | ₩26,814 | -0.20% | 39.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,827 | ₩26,867 | ₩26,815 | ₩26,861 | +0.12% | 67.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,760 | ₩26,867 | ₩26,747 | ₩26,827 | +0.25% | 82.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,774 | ₩26,800 | ₩26,693 | ₩26,780 | +0.03% | 85.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,881 | ₩26,881 | ₩26,653 | ₩26,686 | -0.72% | 48.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,988 | ₩27,001 | ₩26,827 | ₩26,847 | -0.52% | 55.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,028 | ₩27,028 | ₩26,921 | ₩26,975 | -0.20% | 47.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,068 | ₩27,075 | ₩26,963 | ₩26,995 | -0.27% | 81.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,042 | ₩27,122 | ₩27,042 | ₩27,095 | +0.20% | 130.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,095 | ₩27,122 | ₩27,028 | ₩27,055 | -0.15% | 67.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,042 | ₩27,135 | ₩27,028 | ₩27,113 | +0.26% | 69.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,961 | ₩27,042 | ₩26,948 | ₩27,042 | +0.30% | 79.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,934 | ₩26,988 | ₩26,901 | ₩26,955 | +0.07% | 60.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,975 | ₩26,975 | ₩26,881 | ₩26,914 | -0.22% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,934 | ₩27,000 | ₩26,908 | ₩26,975 | +0.15% | 77.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,867 | ₩26,961 | ₩26,854 | ₩26,941 | +0.27% | 120.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,854 | ₩26,881 | ₩26,814 | ₩26,867 | +0.05% | 41.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,854 | ₩26,908 | ₩26,814 | ₩26,854 | 0.00% | 28.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,814 | ₩26,841 | ₩26,787 | ₩26,834 | +0.07% | 43.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,867 | ₩26,881 | ₩26,787 | ₩26,794 | -0.27% | 54.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,827 | ₩26,894 | ₩26,803 | ₩26,841 | +0.05% | 31.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,827 | ₩26,867 | ₩26,814 | ₩26,861 | +0.12% | 35.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,894 | ₩26,921 | ₩26,800 | ₩26,800 | -0.35% | 40.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,881 | ₩26,934 | ₩26,841 | ₩26,921 | +0.15% | 19.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,867 | ₩26,894 | ₩26,814 | ₩26,867 | 0.00% | 43.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,854 | ₩26,908 | ₩26,827 | ₩26,867 | +0.05% | 32.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,028 | ₩27,028 | ₩26,814 | ₩26,881 | -0.55% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,988 | ₩27,001 | ₩26,881 | ₩26,961 | -0.10% | 38.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,961 | ₩26,961 | ₩26,908 | ₩26,934 | -0.10% | 3.6만 |
|---|