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 | ₩67,818 | ₩68,123 | ₩67,731 | ₩68,080 | +0.39% | 2.5천 |
| 2026.09.28–2026.10.02 | ₩67,991 | ₩68,033 | ₩67,564 | ₩67,644 | -0.51% | 5.3천 |
| 2026.09.21–2026.09.25 | ₩68,944 | ₩68,971 | ₩68,212 | ₩68,212 | -1.06% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩68,743 | ₩68,957 | ₩68,649 | ₩68,837 | +0.14% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩69,326 | ₩69,326 | ₩68,873 | ₩68,877 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,487 | ₩69,487 | ₩69,266 | ₩69,353 | -0.19% | 1.5천 |
| 2026.08.24–2026.08.28 | ₩69,400 | ₩69,640 | ₩69,400 | ₩69,460 | +0.09% | 2.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,455 |
| ₩69,339 |
| ₩69,426 |
| +0.04% |
| 700 |
| 2026.08.10–2026.08.14 | ₩69,283 | ₩69,524 | ₩69,283 | ₩69,487 | +0.29% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩69,078 | ₩69,373 | ₩69,078 | ₩69,326 | +0.36% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩68,837 | ₩68,987 | ₩68,756 | ₩68,979 | +0.21% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩69,165 | ₩69,165 | ₩68,750 | ₩68,768 | -0.57% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩69,030 | ₩69,248 | ₩69,030 | ₩69,195 | +0.24% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩69,239 | ₩69,271 | ₩69,138 | ₩69,179 | -0.09% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩69,179 | ₩69,239 | ₩69,132 | ₩69,239 | +0.09% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,091 | ₩69,132 | ₩69,038 | ₩69,087 | -0.01% | 6천 |
|---|
| 2026.06.15–2026.06.18 | ₩69,152 | ₩69,212 | ₩68,961 | ₩69,152 | 0.00% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩68,777 | ₩69,071 | ₩68,697 | ₩69,071 | +0.43% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩68,756 | ₩68,998 | ₩68,435 | ₩68,723 | -0.05% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩68,797 | ₩69,024 | ₩68,797 | ₩69,018 | +0.32% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,381 | ₩68,731 | ₩68,153 | ₩68,731 | +0.51% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩68,770 | ₩68,770 | ₩68,368 | ₩68,383 | -0.56% | 3.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,622 | ₩68,961 | ₩68,622 | ₩68,830 | +0.30% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,703 | ₩68,750 | ₩68,435 | ₩68,750 | +0.07% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,775 | ₩68,775 | ₩68,589 | ₩68,710 | -0.10% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,483 | ₩68,819 | ₩68,483 | ₩68,819 | +0.49% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩68,023 | ₩68,499 | ₩67,926 | ₩68,257 | +0.34% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩67,711 | ₩67,881 | ₩67,625 | ₩67,881 | +0.25% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,805 | ₩68,435 | ₩67,638 | ₩67,638 | -0.25% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩68,354 | ₩68,495 | ₩67,801 | ₩67,801 | -0.81% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩68,462 | ₩68,897 | ₩68,080 | ₩68,080 | -0.56% | 5.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩69,051 | ₩69,078 | ₩68,499 | ₩68,499 | -0.80% | 2.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩69,279 | ₩69,306 | ₩69,065 | ₩69,065 | -0.31% | 5.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩69,091 | ₩69,363 | ₩69,091 | ₩69,300 | +0.30% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩69,219 | ₩69,232 | ₩69,138 | ₩69,196 | -0.03% | 900 |
|---|
| 2026.02.02–2026.02.06 | ₩69,158 | ₩69,158 | ₩68,951 | ₩69,145 | -0.02% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩69,158 | ₩69,185 | ₩69,024 | ₩69,095 | -0.09% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,448 | ₩69,199 | ₩68,448 | ₩69,125 | +0.99% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩68,971 | ₩69,091 | ₩68,971 | ₩69,078 | +0.16% | 5천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,823 | ₩69,023 | ₩68,823 | ₩68,990 | +0.24% | 6.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,689 | ₩68,723 | ₩68,515 | ₩68,691 | +0.00% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,448 | ₩68,669 | ₩68,428 | ₩68,648 | +0.29% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩68,368 | ₩68,455 | ₩68,283 | ₩68,436 | +0.10% | 9.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,302 | ₩68,447 | ₩68,261 | ₩68,295 | -0.01% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,274 | ₩68,440 | ₩68,241 | ₩68,440 | +0.24% | 1.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩68,006 | ₩68,408 | ₩68,006 | ₩68,338 | +0.49% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,585 | ₩67,888 | ₩67,585 | ₩67,798 | +0.32% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,033 | ₩68,080 | ₩67,671 | ₩67,726 | -0.45% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,859 | ₩67,859 | ₩67,651 | ₩67,769 | -0.13% | 1.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩68,214 | ₩68,348 | ₩67,926 | ₩67,939 | -0.40% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,939 | ₩68,143 | ₩67,877 | ₩68,143 | +0.30% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,430 | ₩67,912 | ₩67,430 | ₩67,853 | +0.63% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,631 | ₩67,631 | ₩67,222 | ₩67,222 | -0.60% | 5.8천 |
|---|