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 | ₩67,867 | ₩68,171 | ₩67,780 | ₩68,128 | +0.39% | 2.5천 |
| 2026.09.28–2026.10.02 | ₩68,040 | ₩68,082 | ₩67,612 | ₩67,693 | -0.51% | 5.3천 |
| 2026.09.21–2026.09.25 | ₩68,993 | ₩69,020 | ₩68,261 | ₩68,261 | -1.06% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩68,792 | ₩69,007 | ₩68,698 | ₩68,886 | +0.14% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩69,376 | ₩69,376 | ₩68,922 | ₩68,926 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,537 | ₩69,537 | ₩69,315 | ₩69,402 | -0.19% | 1.5천 |
| 2026.08.24–2026.08.28 | ₩69,449 | ₩69,689 | ₩69,449 | ₩69,510 | +0.09% | 2.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,504 |
| ₩69,389 |
| ₩69,476 |
| +0.04% |
| 700 |
| 2026.08.10–2026.08.14 | ₩69,333 | ₩69,574 | ₩69,333 | ₩69,537 | +0.29% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩69,128 | ₩69,423 | ₩69,128 | ₩69,376 | +0.36% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩68,886 | ₩69,036 | ₩68,806 | ₩69,028 | +0.21% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩69,215 | ₩69,215 | ₩68,799 | ₩68,818 | -0.57% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩69,079 | ₩69,298 | ₩69,079 | ₩69,244 | +0.24% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩69,288 | ₩69,321 | ₩69,188 | ₩69,228 | -0.09% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩69,228 | ₩69,288 | ₩69,181 | ₩69,288 | +0.09% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,141 | ₩69,181 | ₩69,087 | ₩69,137 | -0.01% | 6천 |
|---|
| 2026.06.15–2026.06.18 | ₩69,201 | ₩69,262 | ₩69,011 | ₩69,201 | 0.00% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩68,826 | ₩69,121 | ₩68,747 | ₩69,121 | +0.43% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩68,806 | ₩69,047 | ₩68,484 | ₩68,772 | -0.05% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩68,846 | ₩69,074 | ₩68,846 | ₩69,067 | +0.32% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,430 | ₩68,780 | ₩68,202 | ₩68,780 | +0.51% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩68,819 | ₩68,819 | ₩68,417 | ₩68,432 | -0.56% | 3.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,672 | ₩69,011 | ₩68,672 | ₩68,879 | +0.30% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,752 | ₩68,799 | ₩68,484 | ₩68,799 | +0.07% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,824 | ₩68,824 | ₩68,638 | ₩68,759 | -0.10% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,532 | ₩68,869 | ₩68,532 | ₩68,869 | +0.49% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩68,072 | ₩68,548 | ₩67,974 | ₩68,305 | +0.34% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩67,760 | ₩67,930 | ₩67,674 | ₩67,930 | +0.25% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,854 | ₩68,484 | ₩67,686 | ₩67,686 | -0.25% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩68,403 | ₩68,544 | ₩67,850 | ₩67,850 | -0.81% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩68,511 | ₩68,946 | ₩68,128 | ₩68,128 | -0.56% | 5.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩69,101 | ₩69,128 | ₩68,548 | ₩68,548 | -0.80% | 2.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩69,329 | ₩69,355 | ₩69,114 | ₩69,114 | -0.31% | 5.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩69,141 | ₩69,413 | ₩69,141 | ₩69,350 | +0.30% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩69,268 | ₩69,282 | ₩69,188 | ₩69,246 | -0.03% | 900 |
|---|
| 2026.02.02–2026.02.06 | ₩69,208 | ₩69,208 | ₩69,000 | ₩69,195 | -0.02% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩69,208 | ₩69,235 | ₩69,074 | ₩69,145 | -0.09% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,497 | ₩69,248 | ₩68,497 | ₩69,174 | +0.99% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩69,020 | ₩69,141 | ₩69,020 | ₩69,128 | +0.16% | 5천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,873 | ₩69,073 | ₩68,873 | ₩69,039 | +0.24% | 6.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,739 | ₩68,772 | ₩68,564 | ₩68,740 | +0.00% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,497 | ₩68,719 | ₩68,477 | ₩68,697 | +0.29% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩68,417 | ₩68,504 | ₩68,332 | ₩68,485 | +0.10% | 9.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,351 | ₩68,496 | ₩68,310 | ₩68,344 | -0.01% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,323 | ₩68,489 | ₩68,289 | ₩68,489 | +0.24% | 1.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩68,055 | ₩68,457 | ₩68,055 | ₩68,387 | +0.49% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,634 | ₩67,937 | ₩67,634 | ₩67,847 | +0.32% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,082 | ₩68,128 | ₩67,719 | ₩67,774 | -0.45% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,907 | ₩67,907 | ₩67,699 | ₩67,817 | -0.13% | 1.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩68,263 | ₩68,397 | ₩67,974 | ₩67,988 | -0.40% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,988 | ₩68,192 | ₩67,926 | ₩68,192 | +0.30% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,478 | ₩67,961 | ₩67,478 | ₩67,902 | +0.63% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,679 | ₩67,679 | ₩67,270 | ₩67,270 | -0.60% | 5.8천 |
|---|