시장 데이터를 불러오는 중
전체 종목
UVA Unconstrained Medium-Term Fixed Income ETF 과거 주가
UVA Unconstrained Medium-Term Fixed Income ETF · FFIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UVA Unconstrained Medium-Term Fixed Income ETF · FFIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,578 | ₩27,670 | ₩27,415 | ₩27,544 | -0.12% | 4.5천 |
| 2026.09.28–2026.10.02 | ₩27,926 | ₩27,926 | ₩27,282 | ₩27,445 | -1.72% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩28,329 | ₩28,543 | ₩27,999 | ₩28,093 | -0.83% | 2.5천 |
| 2026.09.14–2026.09.18 | ₩28,530 | ₩28,932 | ₩28,221 | ₩28,362 | -0.59% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩28,785 | ₩28,798 | ₩28,329 | ₩28,392 | -1.37% | 9.8천 |
| 2026.08.31–2026.09.04 | ₩28,751 | ₩29,268 | ₩28,657 | ₩28,732 | -0.07% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩28,779 | ₩28,973 | ₩28,779 | ₩28,791 | +0.04% | 3.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,919 |
| ₩28,597 |
| ₩28,731 |
| +0.16% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩28,812 | ₩28,901 | ₩28,664 | ₩28,805 | -0.02% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,852 | ₩28,932 | ₩28,704 | ₩28,826 | -0.09% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,905 | ₩28,905 | ₩28,637 | ₩28,637 | -0.93% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,939 | ₩28,939 | ₩28,584 | ₩28,744 | -0.67% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,959 | ₩29,080 | ₩28,838 | ₩29,040 | +0.28% | 4.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,268 | ₩29,268 | ₩29,033 | ₩29,033 | -0.80% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,187 | ₩29,268 | ₩29,133 | ₩29,261 | +0.25% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,858 | ₩29,858 | ₩29,241 | ₩29,573 | -0.95% | 8천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,449 | ₩29,576 | ₩29,449 | ₩29,576 | +0.43% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩29,361 | ₩29,576 | ₩29,174 | ₩29,406 | +0.15% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,308 | ₩29,563 | ₩29,304 | ₩29,304 | -0.01% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,247 | ₩29,496 | ₩29,247 | ₩29,402 | +0.53% | 5.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,989 | ₩29,077 | ₩28,798 | ₩29,077 | +0.31% | 2.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,329 | ₩29,415 | ₩28,973 | ₩29,061 | -0.91% | 7.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩29,328 | ₩29,561 | ₩29,321 | ₩29,429 | +0.34% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,616 | ₩29,616 | ₩29,288 | ₩29,419 | -0.67% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,603 | ₩29,724 | ₩29,402 | ₩29,623 | +0.07% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,174 | ₩29,616 | ₩29,174 | ₩29,612 | +1.50% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,355 | ₩29,442 | ₩29,294 | ₩29,395 | +0.14% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,335 | ₩29,469 | ₩29,154 | ₩29,348 | +0.05% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,241 | ₩29,630 | ₩29,241 | ₩29,344 | +0.35% | 7.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,791 | ₩29,911 | ₩29,265 | ₩29,265 | -1.76% | 6.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,991 | ₩30,099 | ₩29,496 | ₩29,547 | -1.48% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩29,938 | ₩30,066 | ₩29,737 | ₩29,863 | -0.25% | 1.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,046 | ₩30,287 | ₩29,952 | ₩30,220 | +0.58% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,113 | ₩30,113 | ₩29,979 | ₩29,979 | -0.45% | 9.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩29,670 | ₩30,126 | ₩29,670 | ₩30,093 | +1.42% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩29,750 | ₩30,180 | ₩29,549 | ₩29,784 | +0.11% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,193 | ₩30,193 | ₩29,590 | ₩29,718 | -1.57% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,455 | ₩29,809 | ₩29,442 | ₩29,809 | +1.20% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,704 | ₩29,831 | ₩29,630 | ₩29,771 | +0.23% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,697 | ₩29,777 | ₩29,482 | ₩29,705 | +0.03% | 6.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,059 | ₩30,232 | ₩29,415 | ₩29,465 | -1.98% | 9.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,670 | ₩30,005 | ₩29,670 | ₩29,871 | +0.68% | 9.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,153 | ₩30,166 | ₩29,737 | ₩29,785 | -1.22% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,657 | ₩30,341 | ₩29,657 | ₩30,106 | +1.52% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,630 | ₩30,198 | ₩29,616 | ₩30,079 | +1.52% | 6.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩29,898 | ₩30,314 | ₩29,871 | ₩30,240 | +1.14% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,657 | ₩30,287 | ₩29,630 | ₩30,186 | +1.79% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,160 | ₩30,608 | ₩29,777 | ₩30,126 | -0.11% | 9.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩29,563 | ₩30,201 | ₩29,563 | ₩30,059 | +1.68% | 12.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,433 | ₩30,433 | ₩30,005 | ₩30,245 | -0.62% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,824 | ₩30,998 | ₩29,903 | ₩30,457 | -1.19% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,703 | ₩30,783 | ₩29,683 | ₩30,302 | -1.31% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,831 | ₩29,831 | ₩29,831 | ₩29,831 | 0.00% | 500 |
|---|