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 | ₩27,551 | ₩27,643 | ₩27,389 | ₩27,517 | -0.12% | 4.5천 |
| 2026.09.28–2026.10.02 | ₩27,899 | ₩27,899 | ₩27,256 | ₩27,418 | -1.72% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩28,301 | ₩28,516 | ₩27,972 | ₩28,065 | -0.83% | 2.5천 |
| 2026.09.14–2026.09.18 | ₩28,502 | ₩28,904 | ₩28,194 | ₩28,335 | -0.59% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩28,757 | ₩28,770 | ₩28,301 | ₩28,364 | -1.37% | 9.8천 |
| 2026.08.31–2026.09.04 | ₩28,723 | ₩29,239 | ₩28,630 | ₩28,705 | -0.07% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩28,751 | ₩28,944 | ₩28,751 | ₩28,764 | +0.04% | 3.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,656 |
| ₩28,891 |
| ₩28,569 |
| ₩28,703 |
| +0.16% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩28,784 | ₩28,873 | ₩28,636 | ₩28,777 | -0.02% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,824 | ₩28,904 | ₩28,676 | ₩28,798 | -0.09% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,877 | ₩28,877 | ₩28,609 | ₩28,609 | -0.93% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,911 | ₩28,911 | ₩28,556 | ₩28,717 | -0.67% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,931 | ₩29,052 | ₩28,810 | ₩29,011 | +0.28% | 4.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,239 | ₩29,239 | ₩29,005 | ₩29,005 | -0.80% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,159 | ₩29,239 | ₩29,105 | ₩29,233 | +0.25% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,829 | ₩29,829 | ₩29,212 | ₩29,545 | -0.95% | 8천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,420 | ₩29,547 | ₩29,420 | ₩29,547 | +0.43% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩29,333 | ₩29,547 | ₩29,145 | ₩29,377 | +0.15% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,279 | ₩29,534 | ₩29,275 | ₩29,275 | -0.01% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,219 | ₩29,467 | ₩29,219 | ₩29,373 | +0.53% | 5.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,961 | ₩29,049 | ₩28,770 | ₩29,049 | +0.31% | 2.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,301 | ₩29,387 | ₩28,944 | ₩29,033 | -0.91% | 7.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩29,300 | ₩29,533 | ₩29,293 | ₩29,400 | +0.34% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,588 | ₩29,588 | ₩29,259 | ₩29,391 | -0.67% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,574 | ₩29,695 | ₩29,373 | ₩29,594 | +0.07% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,145 | ₩29,588 | ₩29,145 | ₩29,584 | +1.50% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,326 | ₩29,413 | ₩29,266 | ₩29,367 | +0.14% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,306 | ₩29,440 | ₩29,125 | ₩29,320 | +0.05% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,212 | ₩29,601 | ₩29,212 | ₩29,316 | +0.35% | 7.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,762 | ₩29,882 | ₩29,237 | ₩29,237 | -1.76% | 6.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,962 | ₩30,070 | ₩29,467 | ₩29,518 | -1.48% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩29,909 | ₩30,037 | ₩29,708 | ₩29,834 | -0.25% | 1.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,016 | ₩30,258 | ₩29,923 | ₩30,191 | +0.58% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,083 | ₩30,083 | ₩29,949 | ₩29,949 | -0.45% | 9.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩29,641 | ₩30,097 | ₩29,641 | ₩30,063 | +1.42% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩29,722 | ₩30,150 | ₩29,521 | ₩29,755 | +0.11% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,164 | ₩30,164 | ₩29,561 | ₩29,689 | -1.57% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,427 | ₩29,781 | ₩29,413 | ₩29,781 | +1.20% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,675 | ₩29,802 | ₩29,601 | ₩29,742 | +0.23% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,668 | ₩29,748 | ₩29,454 | ₩29,676 | +0.03% | 6.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,030 | ₩30,203 | ₩29,387 | ₩29,436 | -1.98% | 9.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,641 | ₩29,976 | ₩29,641 | ₩29,842 | +0.68% | 9.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,124 | ₩30,137 | ₩29,708 | ₩29,756 | -1.22% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,628 | ₩30,311 | ₩29,628 | ₩30,077 | +1.52% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,601 | ₩30,169 | ₩29,588 | ₩30,050 | +1.52% | 6.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩29,869 | ₩30,284 | ₩29,842 | ₩30,211 | +1.14% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,628 | ₩30,258 | ₩29,601 | ₩30,157 | +1.79% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,130 | ₩30,578 | ₩29,748 | ₩30,097 | -0.11% | 9.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩29,534 | ₩30,172 | ₩29,534 | ₩30,030 | +1.68% | 12.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,404 | ₩30,404 | ₩29,976 | ₩30,216 | -0.62% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,794 | ₩30,968 | ₩29,874 | ₩30,428 | -1.19% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,673 | ₩30,753 | ₩29,655 | ₩30,272 | -1.31% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,802 | ₩29,802 | ₩29,802 | ₩29,802 | 0.00% | 500 |
|---|