Stockscreener 앱 받기
36.58
0.32%
0.1149
Fm Focus Equity Etf 주식 (FMCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $36.47 | $36.19 | $0.2823 | 158.0 | +0.02% |
| 2026-09-23 | $36.47 | $36.47 | $0.00 | 13.00 | -0.65% |
| 2026-09-22 | $36.71 | $36.67 | $0.0354 | 195.0 | +0.00% |
| 2026-09-21 | $36.75 | $36.71 | $0.0446 | 114.0 | +1.50% |
| 2026-09-18 | $36.16 | $36.16 | $0.00 | 18.00 | -0.03% |
| 2026-09-17 | $36.20 | $36.17 | $0.0254 | 1,407.0 | +0.95% |
| 2026-09-16 | $35.83 | $35.83 | $0.00 | 16.00 | +0.16% |
| 2026-09-15 | $35.94 | $35.78 | $0.1621 | 209.0 | -1.11% |
| 2026-09-14 | $36.18 | $36.04 | $0.1412 | 1,986.0 | -0.42% |
| 2026-09-11 | $36.33 | $36.33 | $0.0035 | 171.0 | +0.76% |
| 2026-09-10 | $36.06 | $36.06 | $0.00 | 70.00 | -0.96% |
| 2026-09-09 | $36.44 | $36.41 | $0.0294 | 149.0 | -1.02% |
| 2026-09-08 | $37.00 | $36.79 | $0.2143 | 656.0 | -0.65% |
| 2026-09-04 | $37.02 | $36.81 | $0.2147 | 411.0 | +0.05% |
| 2026-09-03 | $37.01 | $36.75 | $0.2555 | 417.0 | +1.08% |
| 2026-09-02 | $36.61 | $36.61 | $0.00 | 13.00 | +0.32% |
| 2026-09-01 | $36.63 | $36.49 | $0.1388 | 155.0 | -1.57% |
| 2026-08-31 | $37.08 | $37.06 | $0.015 | 173.0 | -0.54% |
| 2026-08-28 | $37.28 | $37.28 | $0.00 | 61.00 | +0.25% |
| 2026-08-27 | $37.18 | $37.18 | $0.0022 | 599.0 | +0.73% |
| 2026-08-26 | $36.91 | $36.91 | $0.00 | 15.00 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $37.02 | $35.78 | $1.25 | 6,316.0 | -1.63% |
| 2026-08 | $37.73 | $36.65 | $1.08 | 1,500.0 | +3.13% |
| 2026-07 | $37.44 | $34.99 | $2.45 | 3,454.0 | -3.58% |
| 2026-06 | $37.28 | $35.55 | $1.73 | 44,552.0 | +1.05% |
| 2026-05 | $36.99 | $35.40 | $1.59 | 6,374.0 | +2.76% |
| 2026-04 | $35.91 | $32.37 | $3.54 | 11,804.0 | +11.91% |
| 2026-03 | $33.96 | $31.29 | $2.67 | 50,943.0 | -5.09% |
| 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% |
0.23%
0.00%
자본화:
|
볼륨(24시간):