Stockscreener 앱 받기
32.67
0.52%
-0.1707
Fm Focus Equity Etf 주식 (FMCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $32.67 | $32.67 | $0.00 | 11.00 | -0.52% |
| 2026-03-12 | $33.09 | $32.84 | $0.2469 | 105.0 | -1.91% |
| 2026-03-11 | $33.48 | $33.40 | $0.081 | 200.0 | +0.07% |
| 2026-03-10 | $33.75 | $33.46 | $0.294 | 1,001.0 | -0.20% |
| 2026-03-09 | $33.52 | $33.52 | $0.00 | 2.00 | +0.62% |
| 2026-03-06 | $33.55 | $33.30 | $0.25 | 599.0 | -1.74% |
| 2026-03-05 | $33.91 | $33.75 | $0.1561 | 2,806.0 | +0.16% |
| 2026-03-04 | $33.85 | $33.85 | $0.00 | 47.00 | +1.17% |
| 2026-03-03 | $33.67 | $33.03 | $0.64 | 752.0 | -1.47% |
| 2026-03-02 | $33.96 | $33.67 | $0.2931 | 35,016.0 | +0.46% |
| 2026-02-27 | $33.81 | $33.70 | $0.1067 | 363.0 | -0.47% |
| 2026-02-26 | $33.97 | $33.73 | $0.24 | 834.0 | -0.37% |
| 2026-02-25 | $34.16 | $34.01 | $0.15 | 1,422.0 | +0.64% |
| 2026-02-24 | $33.95 | $33.88 | $0.0737 | 205.0 | +1.36% |
| 2026-02-23 | $33.76 | $33.41 | $0.35 | 2,111.0 | -1.69% |
| 2026-02-20 | $34.08 | $33.92 | $0.16 | 2,866.0 | +0.36% |
| 2026-02-19 | $33.88 | $33.88 | $0.00 | 6.00 | -0.13% |
| 2026-02-18 | $33.92 | $33.92 | $0.00 | 6.00 | +0.80% |
| 2026-02-17 | $33.65 | $33.65 | $0.00 | 12.00 | -0.08% |
| 2026-02-13 | $33.68 | $33.68 | $0.00 | 38.00 | +0.43% |
| 2026-02-12 | $33.53 | $33.53 | $0.00 | 6.00 | -1.19% |
Fm Focus Equity Etf 주식 (FMCX) 연도별 가격 이력
이 심층 분석에서는 Fm Focus Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fm Focus Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fm Focus Equity Etf 주식 (FMCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $33.96 | $32.67 | $1.29 | 40,550.0 | -3.36% |
| 2026-02 | $34.85 | $33.17 | $1.69 | 11,958.0 | -2.38% |
| 2026-01 | $35.82 | $33.49 | $2.33 | 8,366.0 | +0.56% |
Fm Focus Equity Etf 주식 (FMCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.31 | $34.09 | $1.22 | 4,945.0 | -0.35% |
| 2025-11 | $34.82 | $33.26 | $1.56 | 4,264.0 | -0.12% |
| 2025-10 | $35.53 | $34.37 | $1.17 | 4,229.0 | -0.95% |
| 2025-09 | $35.53 | $33.73 | $1.80 | 1,491.0 | +3.60% |
| 2025-08 | $34.26 | $33.42 | $0.8376 | 4,868.0 | +0.67% |
| 2025-07 | $36.17 | $32.87 | $3.30 | 2,475.0 | +2.64% |
| 2025-06 | $32.88 | $31.32 | $1.56 | 2,228.0 | +4.79% |
| 2025-05 | $31.62 | $29.93 | $1.69 | 27,709.0 | +5.57% |
| 2025-04 | $30.14 | $26.86 | $3.28 | 30,514.0 | -0.13% |
| 2025-03 | $30.74 | $29.43 | $1.31 | 3,615.0 | -4.79% |
| 2025-02 | $32.29 | $30.88 | $1.41 | 5,374.0 | -3.36% |
| 2025-01 | $33.00 | $30.46 | $2.54 | 7,060.0 | +4.18% |
Fm Focus Equity Etf 주식 (FMCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.98 | $30.99 | $1.98 | 16,524.0 | -4.41% |
| 2024-11 | $32.71 | $30.62 | $2.10 | 1,586.0 | +6.31% |
| 2024-10 | $31.85 | $30.70 | $1.14 | 668.0 | -1.90% |
| 2024-09 | $31.30 | $29.03 | $2.27 | 1,535.0 | +3.24% |
| 2024-08 | $30.32 | $27.68 | $2.64 | 3,443.0 | +2.84% |
| 2024-07 | $30.26 | $28.57 | $1.69 | 1,095.0 | +2.80% |
| 2024-06 | $29.04 | $28.09 | $0.9537 | 2,644.0 | +1.78% |
| 2024-05 | $28.94 | $27.50 | $1.44 | 10,036.0 | +2.01% |
| 2024-04 | $28.89 | $27.29 | $1.60 | 10,270.0 | -4.58% |
| 2024-03 | $29.09 | $27.89 | $1.20 | 14,203.0 | +3.07% |
| 2024-02 | $28.10 | $27.05 | $1.05 | 21,031.0 | +4.78% |
| 2024-01 | $27.26 | $25.99 | $1.27 | 7,707.0 | +0.72% |
0.14%
1.12%
자본화:
|
볼륨(24시간):