First Trust Managed Futures Strategy Fund (FMF)

FMF
🏛️ 미국 →
48.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.06 48.68 48.06 48.56 0.0M
2025-09-25 47.98 48.21 47.90 48.06 0.0M
2025-09-24 48.47 48.73 48.37 48.56 0.0M
2025-09-23 48.95 48.95 48.42 48.58 0.0M
2025-09-22 48.49 48.76 48.28 48.75 0.0M
2025-09-19 48.26 48.36 48.07 48.31 0.0M
2025-09-18 47.84 48.42 47.84 48.15 0.0M
2025-09-17 47.41 48.11 47.39 48.00 0.0M
2025-09-16 48.09 48.27 48.04 48.10 0.0M
2025-09-15 48.19 48.51 48.00 48.49 0.0M
2025-09-12 48.10 48.27 47.94 48.06 0.0M
2025-09-11 47.87 48.19 47.87 48.18 0.0M
2025-09-10 48.13 48.14 47.85 48.00 0.0M
2025-09-09 47.75 47.85 47.55 47.68 0.0M
2025-09-08 47.89 48.02 47.67 47.72 0.0M
2025-09-05 47.74 47.89 47.53 47.75 0.0M
2025-09-04 48.02 48.02 47.79 47.87 0.0M
2025-09-03 47.88 47.98 47.67 47.86 0.0M
2025-09-02 47.99 48.08 47.81 47.97 0.0M
2025-08-29 47.65 47.81 47.43 47.60 0.0M
2025-08-28 47.82 48.15 47.67 47.95 0.0M
2025-08-27 47.69 48.06 47.67 47.93 0.0M
2025-08-26 47.88 48.00 47.57 47.75 0.0M
2025-08-25 48.02 48.09 47.81 47.98 0.0M
2025-08-22 47.55 48.20 47.38 48.17 0.0M
2025-08-21 47.31 47.55 47.27 47.46 0.0M
2025-08-20 47.32 47.55 47.15 47.35 0.0M
2025-08-19 47.35 47.55 47.31 47.39 0.0M
2025-08-18 47.30 47.56 47.09 47.38 0.0M
2025-08-15 47.19 47.47 47.04 47.40 0.0M
2025-08-14 47.02 47.26 46.93 47.16 0.0M
2025-08-13 47.40 47.40 46.98 47.21 0.0M
2025-08-12 47.15 47.37 47.02 47.20 0.0M
2025-08-11 46.90 46.95 46.66 46.79 0.0M
2025-08-08 47.10 47.11 46.80 46.94 0.0M
2025-08-07 46.96 46.96 46.54 46.84 0.0M
2025-08-06 46.81 48.94 46.64 46.64 0.0M
2025-08-05 46.49 46.69 46.31 46.57 0.0M
2025-08-04 46.13 46.42 46.02 46.28 0.0M
2025-08-01 46.22 46.22 45.82 45.97 0.0M
2025-07-31 46.56 46.70 46.12 46.19 0.0M
2025-07-30 46.71 47.99 46.00 46.55 0.0M
2025-07-29 46.41 46.81 46.41 46.80 0.0M
2025-07-28 46.60 46.60 46.34 46.47 0.0M
2025-07-25 46.57 46.74 46.43 46.62 0.0M
2025-07-24 45.02 46.80 45.02 46.46 0.0M
2025-07-23 46.28 48.10 46.28 46.82 0.0M
2025-07-22 46.11 46.32 45.94 46.20 0.0M
2025-07-21 45.95 46.36 45.94 46.23 0.0M
2025-07-18 45.83 46.03 45.51 45.59 0.0M
2025-07-17 45.53 46.02 45.48 45.94 0.0M
2025-07-16 45.38 45.72 45.38 45.68 0.0M
2025-07-15 45.79 45.89 45.44 45.62 0.0M
2025-07-14 45.63 45.89 45.63 45.78 0.0M
2025-07-11 45.65 46.17 45.64 46.02 0.0M
2025-07-10 45.74 45.74 45.37 45.58 0.0M
2025-07-09 46.04 46.17 45.80 45.88 0.0M
2025-07-08 45.46 45.95 45.46 45.87 0.0M
2025-07-07 45.33 45.61 45.08 45.40 0.0M
2025-07-03 45.11 45.30 45.05 45.19 0.0M
2025-07-02 45.20 45.59 45.13 45.24 0.0M
2025-07-01 45.48 45.48 45.10 45.21 0.0M
2025-06-30 45.27 45.55 44.98 45.21 0.0M
2025-06-27 45.06 45.11 44.71 44.79 0.1M
2025-06-26 44.98 45.42 44.81 45.16 0.0M
2025-06-25 45.10 45.19 44.89 45.04 0.0M
2025-06-24 44.99 45.18 44.79 45.16 0.0M
2025-06-23 44.91 45.23 44.68 44.92 0.0M
2025-06-20 44.71 45.03 44.59 44.82 0.0M
2025-06-18 45.11 45.28 44.83 44.96 0.0M
2025-06-17 45.78 45.78 45.18 45.21 0.0M
2025-06-16 45.63 46.16 45.50 45.99 0.0M
2025-06-13 45.70 45.88 45.39 45.58 0.0M
2025-06-12 45.65 45.86 45.60 45.74 0.0M
2025-06-11 45.38 45.85 45.38 45.66 0.0M
2025-06-10 45.54 45.81 45.51 45.81 0.0M
2025-06-09 45.33 45.68 45.33 45.56 0.0M
2025-06-06 45.33 45.55 45.07 45.24 0.0M
2025-06-05 45.19 45.48 45.03 45.40 0.0M
2025-06-04 45.03 45.30 44.85 45.04 0.0M
2025-06-03 44.70 45.19 44.60 44.92 0.0M
2025-06-02 44.75 45.15 44.71 45.05 0.0M
2025-05-30 45.20 45.20 44.80 44.93 0.0M
2025-05-29 45.12 45.19 44.81 44.90 0.0M
2025-05-28 45.04 45.18 44.90 45.14 0.0M
2025-05-27 45.12 45.33 44.91 45.17 0.0M
2025-05-23 44.94 45.29 44.08 45.08 0.0M
2025-05-22 45.27 45.45 44.86 44.86 0.0M
2025-05-21 45.23 45.38 45.18 45.29 0.0M
2025-05-20 45.18 45.35 45.06 45.20 0.1M
2025-05-19 45.13 45.45 45.13 45.33 0.0M
2025-05-16 44.86 45.39 44.73 45.20 0.1M
2025-05-15 44.96 45.17 44.74 45.00 0.0M
2025-05-14 45.18 45.29 44.94 45.10 0.0M
2025-05-13 45.05 45.38 44.99 45.22 0.0M
2025-05-12 44.73 45.16 44.64 44.82 0.0M
2025-05-09 45.22 45.51 45.21 45.43 0.0M
2025-05-08 45.22 45.40 44.98 45.15 0.0M
2025-05-07 45.39 45.39 45.10 45.21 0.0M
2025-05-06 45.27 45.43 45.15 45.30 0.0M
2025-05-05 44.89 45.25 44.87 45.15 0.0M
2025-05-02 44.69 45.08 44.69 44.92 0.0M
2025-05-01 45.38 45.41 45.08 45.19 0.0M
2025-04-30 45.36 45.62 45.32 45.39 0.0M
2025-04-29 45.58 45.66 45.34 45.49 0.0M
2025-04-28 45.39 45.72 45.39 45.51 0.0M
2025-04-25 45.41 45.51 45.25 45.45 0.0M
2025-04-24 45.54 45.54 45.18 45.29 0.0M
2025-04-23 45.09 45.48 44.98 45.35 0.0M
2025-04-22 45.91 45.91 45.48 45.63 0.0M
2025-04-21 45.36 45.97 45.36 45.84 0.0M
2025-04-17 45.23 45.59 45.21 45.34 0.1M
2025-04-16 45.13 45.47 45.07 45.22 0.0M
2025-04-15 44.88 45.24 44.85 45.03 0.0M
2025-04-14 44.90 45.11 44.71 44.90 0.0M
2025-04-11 44.71 45.11 44.62 44.90 0.1M
2025-04-10 45.11 45.17 44.66 44.92 0.0M
2025-04-09 45.10 45.54 44.94 45.22 0.1M
2025-04-08 45.23 45.51 45.04 45.32 0.0M
2025-04-07 45.41 45.80 44.96 44.96 0.1M
2025-04-04 46.05 46.05 45.65 45.80 0.0M
2025-04-03 46.03 46.10 45.87 46.01 0.0M
2025-04-02 46.27 46.56 46.24 46.43 0.0M
2025-04-01 46.36 46.39 46.03 46.23 0.0M
2025-03-31 46.33 46.40 46.11 46.12 0.0M
2025-03-28 46.17 46.36 46.03 46.15 0.0M
2025-03-27 46.01 46.31 46.01 46.16 0.0M
2025-03-26 46.63 46.63 46.30 46.43 0.0M
2025-03-25 46.43 46.77 46.43 46.64 0.0M
2025-03-24 46.53 46.69 46.33 46.40 0.0M
2025-03-21 46.22 46.61 46.22 46.38 0.0M
2025-03-20 46.42 46.63 46.24 46.44 0.0M
2025-03-19 46.07 46.42 46.07 46.30 0.0M
2025-03-18 46.00 46.10 45.90 46.01 0.0M
2025-03-17 45.85 45.96 45.77 45.87 0.0M
2025-03-14 45.75 46.10 45.72 46.02 0.0M
2025-03-13 46.08 46.20 45.80 45.94 0.0M
2025-03-12 46.23 46.30 45.93 46.08 0.0M
2025-03-11 46.04 46.25 45.91 46.13 0.0M
2025-03-10 46.05 46.30 46.01 46.23 0.0M
2025-03-07 46.20 46.62 46.20 46.44 0.0M
2025-03-06 46.33 46.52 46.21 46.36 0.0M
2025-03-05 46.84 46.94 46.69 46.74 0.0M
2025-03-04 46.86 47.03 46.69 46.94 0.1M
2025-03-03 46.73 46.94 46.73 46.85 0.0M
2025-02-28 47.00 47.06 46.72 47.03 0.0M
2025-02-27 47.02 47.04 46.69 46.87 0.0M
2025-02-26 46.54 47.11 46.48 46.52 0.1M
2025-02-25 46.60 46.80 46.31 46.55 0.0M
2025-02-24 46.72 47.08 46.72 47.04 0.0M
2025-02-21 47.12 47.12 46.39 46.61 0.0M
2025-02-20 47.23 47.34 46.96 47.05 0.0M
2025-02-19 47.48 47.64 47.27 47.38 0.0M
2025-02-18 46.82 48.62 45.11 47.50 0.2M
2025-02-14 47.67 47.67 47.22 47.32 0.0M
2025-02-13 47.99 48.06 47.81 47.91 0.0M
2025-02-12 48.13 48.31 48.13 48.23 0.0M
2025-02-11 48.17 48.26 47.94 48.26 0.0M
2025-02-10 47.73 48.36 47.73 48.29 0.0M
2025-02-07 47.45 47.79 47.45 47.71 0.0M
2025-02-06 47.79 47.81 47.31 47.61 0.0M
2025-02-05 47.47 47.78 47.41 47.78 0.0M
2025-02-04 48.15 48.15 47.56 47.78 0.0M
2025-02-03 48.35 48.49 48.00 48.16 0.0M
2025-01-31 48.33 48.46 48.06 48.36 0.0M
2025-01-30 48.16 48.29 47.96 48.24 0.0M
2025-01-29 48.11 48.35 47.90 48.21 0.0M
2025-01-28 48.01 48.26 47.94 48.26 0.0M
2025-01-27 47.59 47.93 47.59 47.91 0.0M
2025-01-24 47.86 48.17 47.75 47.99 0.0M
2025-01-23 47.86 48.00 47.67 47.88 0.0M
2025-01-22 47.69 48.20 47.69 47.98 0.1M
2025-01-21 48.04 48.04 47.65 47.71 0.0M
2025-01-17 48.19 48.24 47.88 48.10 0.0M
2025-01-16 47.85 47.89 47.62 47.85 0.0M
2025-01-15 47.71 48.03 47.69 48.03 0.0M
2025-01-14 47.86 47.88 47.54 47.75 0.0M
2025-01-13 47.76 48.17 47.76 47.88 0.0M
2025-01-10 48.07 48.12 47.84 48.12 0.0M
2025-01-08 48.05 48.06 47.77 47.89 0.0M
2025-01-07 48.18 48.18 47.85 48.10 0.0M
2025-01-06 48.23 48.23 47.78 47.83 0.0M
2025-01-03 48.20 48.43 47.91 48.39 0.1M
2025-01-02 47.70 47.93 47.50 47.73 0.0M