시장 데이터를 불러오는 중
전체 종목
F/m Compoundr High Yield Bond ETF 과거 주가
F/m Compoundr High Yield Bond ETF · CPHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Compoundr High Yield Bond ETF · CPHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,863 | ₩68,167 | ₩67,776 | ₩68,124 | +0.39% | 2.5천 |
| 2026.09.28–2026.10.02 | ₩68,036 | ₩68,077 | ₩67,608 | ₩67,689 | -0.51% | 5.3천 |
| 2026.09.21–2026.09.25 | ₩68,989 | ₩69,016 | ₩68,257 | ₩68,257 | -1.06% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩68,788 | ₩69,003 | ₩68,694 | ₩68,882 | +0.14% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩69,371 | ₩69,371 | ₩68,918 | ₩68,922 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,532 | ₩69,532 | ₩69,311 | ₩69,398 | -0.19% | 1.5천 |
| 2026.08.24–2026.08.28 | ₩69,445 | ₩69,685 | ₩69,445 | ₩69,506 | +0.09% | 2.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,500 |
| ₩69,385 |
| ₩69,472 |
| +0.04% |
| 700 |
| 2026.08.10–2026.08.14 | ₩69,329 | ₩69,570 | ₩69,329 | ₩69,532 | +0.29% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩69,123 | ₩69,418 | ₩69,123 | ₩69,371 | +0.36% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩68,882 | ₩69,032 | ₩68,802 | ₩69,024 | +0.21% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩69,211 | ₩69,211 | ₩68,795 | ₩68,814 | -0.57% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩69,075 | ₩69,294 | ₩69,075 | ₩69,240 | +0.24% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩69,284 | ₩69,316 | ₩69,184 | ₩69,224 | -0.09% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩69,224 | ₩69,284 | ₩69,177 | ₩69,284 | +0.09% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,137 | ₩69,177 | ₩69,083 | ₩69,133 | -0.01% | 6천 |
|---|
| 2026.06.15–2026.06.18 | ₩69,197 | ₩69,257 | ₩69,007 | ₩69,197 | 0.00% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩68,822 | ₩69,117 | ₩68,743 | ₩69,117 | +0.43% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩68,802 | ₩69,043 | ₩68,480 | ₩68,768 | -0.05% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩68,842 | ₩69,070 | ₩68,842 | ₩69,063 | +0.32% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,426 | ₩68,776 | ₩68,198 | ₩68,776 | +0.51% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩68,815 | ₩68,815 | ₩68,413 | ₩68,427 | -0.56% | 3.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,667 | ₩69,007 | ₩68,667 | ₩68,875 | +0.30% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,748 | ₩68,795 | ₩68,480 | ₩68,795 | +0.07% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,820 | ₩68,820 | ₩68,634 | ₩68,755 | -0.10% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,528 | ₩68,865 | ₩68,528 | ₩68,865 | +0.49% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩68,068 | ₩68,544 | ₩67,970 | ₩68,301 | +0.34% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩67,756 | ₩67,926 | ₩67,670 | ₩67,926 | +0.25% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,850 | ₩68,480 | ₩67,682 | ₩67,682 | -0.25% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩68,399 | ₩68,540 | ₩67,846 | ₩67,846 | -0.81% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩68,507 | ₩68,942 | ₩68,124 | ₩68,124 | -0.56% | 5.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩69,097 | ₩69,123 | ₩68,544 | ₩68,544 | -0.80% | 2.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩69,325 | ₩69,351 | ₩69,110 | ₩69,110 | -0.31% | 5.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩69,137 | ₩69,409 | ₩69,137 | ₩69,346 | +0.30% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩69,264 | ₩69,278 | ₩69,184 | ₩69,241 | -0.03% | 900 |
|---|
| 2026.02.02–2026.02.06 | ₩69,204 | ₩69,204 | ₩68,996 | ₩69,190 | -0.02% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩69,204 | ₩69,231 | ₩69,070 | ₩69,141 | -0.09% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,493 | ₩69,244 | ₩68,493 | ₩69,170 | +0.99% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩69,016 | ₩69,137 | ₩69,016 | ₩69,123 | +0.16% | 5천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,869 | ₩69,068 | ₩68,869 | ₩69,035 | +0.24% | 6.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,735 | ₩68,768 | ₩68,560 | ₩68,736 | +0.00% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,493 | ₩68,714 | ₩68,473 | ₩68,693 | +0.29% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩68,413 | ₩68,500 | ₩68,328 | ₩68,481 | +0.10% | 9.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,347 | ₩68,492 | ₩68,305 | ₩68,340 | -0.01% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,319 | ₩68,485 | ₩68,285 | ₩68,485 | +0.24% | 1.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩68,051 | ₩68,453 | ₩68,051 | ₩68,383 | +0.49% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,630 | ₩67,933 | ₩67,630 | ₩67,843 | +0.32% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,077 | ₩68,124 | ₩67,715 | ₩67,770 | -0.45% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,903 | ₩67,903 | ₩67,695 | ₩67,813 | -0.13% | 1.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩68,259 | ₩68,393 | ₩67,970 | ₩67,984 | -0.40% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,984 | ₩68,187 | ₩67,922 | ₩68,187 | +0.30% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,474 | ₩67,957 | ₩67,474 | ₩67,898 | +0.63% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,675 | ₩67,675 | ₩67,266 | ₩67,266 | -0.60% | 5.8천 |
|---|