Hot Features
프리미엄
FM Focus Equity ETF (FMCX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.163 | 3.68621236133 | 31.55 | 32.713 | 31.55 | 2 | 31.9842375 | SP |
| 4 | 1.4894 | 4.77010978875 | 31.2236 | 33.59 | 30.617 | 38 | 32.22207152 | SP |
| 12 | 3.083 | 10.4049949376 | 29.63 | 34.68 | 28.19 | 47 | 30.85740838 | SP |
| 26 | 4.2233 | 14.8239539202 | 28.4897 | 34.68 | 27.6777 | 80 | 29.574046 | SP |
| 52 | 7.0221 | 27.333024534 | 25.6909 | 34.68 | 25.6777 | 299 | 28.12120358 | SP |
| 156 | 7.713 | 30.852 | 25 | 34.68 | 19.34 | 509 | 24.43342691 | SP |
| 260 | 7.713 | 30.852 | 25 | 34.68 | 19.34 | 509 | 24.43342691 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 32.713 | 0.16 | 0.49 | 32.713 | 32.713 | 32.713 | 1 |
| 1732577400 | 32.5519 | 0.16 | 0.50 | 32.5519 | 32.5519 | 32.5519 | 0 |
| 1732318200 | 32.389699 | 0.24 | 0.75 | 32.389699 | 32.389699 | 32.389699 | 1 |
| 1732231800 | 32.1499 | 0.35 | 1.12 | 32.1499 | 32.1499 | 32.1499 | 0 |
| 1732145400 | 31.7952 | -0.03 | -0.10 | 31.55 | 31.7952 | 31.55 | 7 |
| 1732059000 | 31.8267 | 0.03 | 0.08 | 31.8267 | 31.8267 | 31.8267 | 5 |
| 1731972600 | 31.8008 | 0.14 | 0.43 | 33.229999 | 33.229999 | 31.8008 | 1 |
| 1731713400 | 31.6648 | -0.36 | -1.11 | 31.6648 | 31.6648 | 31.6648 | 0 |
| 1731627000 | 32.020699 | -0.35 | -1.08 | 32.43 | 32.43 | 32.020699 | 10 |
| 1731540600 | 32.369999 | 0.06 | 0.20 | 32.56 | 32.56 | 32.369999 | 111 |
| 1731454200 | 32.305 | -0.13 | -0.39 | 32.259999 | 32.305 | 32.259999 | 84 |
| 1731367800 | 32.4324 | 0.21 | 0.66 | 32.4324 | 32.4324 | 32.4324 | 5 |
| 1731108600 | 32.2207 | 0.22 | 0.68 | 33.59 | 33.59 | 32.21 | 533 |
| 1731022200 | 32.0031 | 0.45 | 1.44 | 32.0031 | 32.0031 | 32.0031 | 1 |
| 1730935800 | 31.55 | 0.61 | 1.99 | 31.55 | 31.55 | 31.55 | 0 |
| 1730849400 | 30.9354 | 0.32 | 1.04 | 30.7 | 30.9354 | 30.7 | 3 |
| 1730763000 | 30.617 | -0.04 | -0.15 | 32.18 | 32.18 | 30.617 | 5 |
| 1730500200 | 30.6615 | -0.04 | -0.14 | 30.6615 | 30.6615 | 30.6615 | 0 |
| 1730413800 | 30.7035 | -0.52 | -1.67 | 31.03 | 31.03 | 30.7035 | 77 |
| 1730327400 | 31.2236 | -0.06 | -0.20 | 31.2236 | 31.2236 | 31.2236 | 1 |
| 1730241000 | 31.2868 | -0.01 | -0.04 | 31.2868 | 31.2868 | 31.2868 | 1 |
| 1730154600 | 31.2987 | 0.08 | 0.25 | 31.2987 | 31.2987 | 31.2987 | 6 |
| 1729895400 | 31.2213 | -0.12 | -0.37 | 31.2213 | 31.2213 | 31.2213 | 2 |
| 1729809000 | 31.3366 | -0.02 | -0.06 | 31.34 | 31.34 | 31.3366 | 95 |
| 1729722600 | 31.3558 | -0.25 | -0.78 | 31 | 31.3558 | 31 | 16 |
| 1729636200 | 31.6029 | -0.15 | -0.46 | 31.6029 | 31.6029 | 31.6029 | 10 |
| 1729549800 | 31.7484 | -0.1 | -0.30 | 31.7484 | 31.7484 | 31.7484 | 3 |
| 1729290600 | 31.8455 | 0.1 | 0.31 | 31.8455 | 31.8455 | 31.8455 | 6 |
| 1729204200 | 31.747 | 0.06 | 0.18 | 31.747 | 31.747 | 31.747 | 2 |
| 1729117800 | 31.6889 | 0.11 | 0.35 | 31.6889 | 31.6889 | 31.6889 | 1 |
| 1729031400 | 31.578 | -0.22 | -0.70 | 31.578 | 31.578 | 31.578 | 2 |
| 1728945000 | 31.8013 | 0.27 | 0.87 | 34.68 | 34.68 | 31.8013 | 12 |
| 1728685800 | 31.5265 | 0.28 | 0.90 | 31.5265 | 31.5265 | 31.5265 | 0 |
| 1728599400 | 31.2466 | -0.17 | -0.53 | 31.33 | 31.33 | 31.2466 | 36 |
| 1728513000 | 31.4127 | 0.23 | 0.73 | 31.48 | 31.48 | 31.4127 | 67 |
| 1728426600 | 31.1857 | 0.29 | 0.93 | 31.1857 | 31.1857 | 31.1857 | 0 |
| 1728340200 | 30.897 | -0.29 | -0.94 | 30.897 | 30.897 | 30.897 | 6 |
| 1728081000 | 31.1897 | 0.31 | 0.99 | 31.1897 | 31.1897 | 31.1897 | 1 |
| 1727994600 | 30.8838 | -0.17 | -0.53 | 30.95 | 30.95 | 30.8838 | 318 |
| 1727908200 | 31.0489 | 0.09 | 0.30 | 30.96 | 31.0489 | 30.96 | 4 |
| 1727821800 | 30.9566 | -0.34 | -1.09 | 31.05 | 31.05 | 30.9566 | 2 |
| 1727735400 | 31.2982 | 0.08 | 0.26 | 32.759999 | 32.759999 | 31.2982 | 5 |
| 1727476200 | 31.2176 | -0.01 | -0.04 | 31.23 | 31.23 | 31.2176 | 5 |
| 1727389800 | 31.2311 | 0.2 | 0.64 | 29.48 | 31.2311 | 29.48 | 153 |
| 1727303400 | 31.0336 | 0 | 0.01 | 31.0336 | 31.0336 | 31.0336 | 2 |
| 1727217000 | 31.0308 | 0.15 | 0.49 | 31.0308 | 31.0308 | 31.0308 | 1 |
| 1727130600 | 30.8799 | 0.04 | 0.12 | 30.8799 | 30.8799 | 30.8799 | 1 |
| 1726871400 | 30.8442 | -0.03 | -0.09 | 30.8442 | 30.8442 | 30.8442 | 0 |
| 1726785000 | 30.8714 | 0.46 | 1.50 | 30.8714 | 30.8714 | 30.8714 | 1 |
| 1726698600 | 30.4138 | -0.04 | -0.14 | 30.4138 | 30.4138 | 30.4138 | 0 |
| 1726612200 | 30.4552 | 0.04 | 0.13 | 30.4552 | 30.4552 | 30.4552 | 6 |
| 1726525800 | 30.4168 | 0.19 | 0.62 | 30.4168 | 30.4168 | 30.4168 | 0 |
| 1726266600 | 30.2288 | 0.26 | 0.86 | 31.46 | 31.46 | 30.2288 | 756 |
| 1726180200 | 29.9721 | 0.29 | 0.96 | 29.9721 | 29.9721 | 29.9721 | 10 |
| 1726093800 | 29.6867 | 0.15 | 0.52 | 29.6867 | 29.6867 | 29.6867 | 1 |
| 1726007400 | 29.5342 | 0.3 | 1.04 | 29.29 | 29.5342 | 29.29 | 401 |
| 1725921000 | 29.2312 | 0.2 | 0.70 | 30.46 | 30.46 | 29.2312 | 5 |
| 1725661800 | 29.0272 | -0.47 | -1.59 | 29.45 | 29.45 | 29.0272 | 142 |
| 1725575400 | 29.4949 | -0.18 | -0.60 | 28.19 | 29.4949 | 28.19 | 21 |
| 1725489000 | 29.6739 | -0.64 | -2.12 | 29.63 | 29.6739 | 29.63 | 24 |
| 1725402600 | 30.3174 | 0 | 0.00 | 31.82 | 31.82 | 30.3174 | 141 |
| 1725057000 | 30.3174 | 0.27 | 0.90 | 30.3174 | 30.3174 | 30.3174 | 0 |
| 1724970600 | 30.0475 | 0.12 | 0.39 | 30.34 | 30.34 | 30.0475 | 16 |
| 1724884200 | 29.9306 | -0.12 | -0.39 | 28.55 | 29.96 | 28.55 | 2487 |
| 1724797800 | 30.0473 | 0.11 | 0.38 | 30.0473 | 30.0473 | 30.0473 | 0 |
