시장 데이터를 불러오는 중
전체 종목
FPA Global Allocation ETF 과거 주가
FPA Global Allocation ETF · FPAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FPA Global Allocation ETF · FPAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,879 | ₩33,402 | ₩32,879 | ₩33,402 | +1.59% | 3.9천 |
| 2026.10.08 | ₩33,080 | ₩33,228 | ₩33,080 | ₩33,228 | +0.45% | 1.3천 |
| 2026.10.07 | ₩33,134 | ₩33,187 | ₩33,067 | ₩33,187 | +0.16% | 4.6천 |
| 2026.10.06 | ₩34,461 | ₩34,461 | ₩33,348 | ₩33,362 | -3.19% | 800 |
| 2026.10.05 | ₩32,731 | ₩33,295 | ₩32,731 | ₩33,268 | +1.64% | 10만 |
| 2026.10.02 | ₩33,254 | ₩33,254 | ₩33,147 | ₩33,147 | -0.32% | 300 |
| 2026.10.01 | ₩32,946 | ₩33,134 | ₩32,946 | ₩33,120 | +0.53% | 6.1만 |
| 2026.09.30 | ₩33,335 | ₩33,335 | ₩33,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,187 |
| -0.44% |
| 300 |
| 2026.09.29 | ₩33,362 | ₩33,362 | ₩33,321 | ₩33,362 | 0.00% | 5.4천 |
|---|
| 2026.09.28 | ₩33,415 | ₩33,549 | ₩33,415 | ₩33,429 | +0.04% | 7.1만 |
|---|
| 2026.09.25 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,844 | ₩33,844 | ₩33,590 | ₩33,710 | -0.40% | 4.6만 |
|---|
| 2026.09.23 | ₩33,737 | ₩33,831 | ₩33,509 | ₩33,697 | -0.12% | 4.5천 |
|---|
| 2026.09.22 | ₩35,091 | ₩35,091 | ₩33,952 | ₩34,045 | -2.98% | 2.3천 |
|---|
| 2026.09.21 | ₩33,724 | ₩33,925 | ₩33,724 | ₩33,925 | +0.60% | 2.5만 |
|---|
| 2026.09.18 | ₩33,630 | ₩33,643 | ₩33,603 | ₩33,603 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩33,817 | ₩33,831 | ₩33,817 | ₩33,831 | +0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩34,837 | ₩34,837 | ₩33,683 | ₩33,683 | -3.31% | 1.7천 |
|---|
| 2026.09.15 | ₩34,783 | ₩34,783 | ₩33,858 | ₩33,938 | -2.43% | 2.3천 |
|---|
| 2026.09.14 | ₩33,898 | ₩34,005 | ₩33,885 | ₩34,005 | +0.32% | 700 |
|---|
| 2026.09.11 | ₩34,086 | ₩34,099 | ₩34,005 | ₩34,019 | -0.20% | 1.1천 |
|---|
| 2026.09.10 | ₩33,817 | ₩33,817 | ₩33,777 | ₩33,777 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,099 | ₩34,099 | ₩33,992 | ₩33,992 | -0.31% | 100 |
|---|
| 2026.09.08 | ₩35,668 | ₩35,668 | ₩34,247 | ₩34,247 | -3.98% | 300 |
|---|
| 2026.09.04 | ₩35,950 | ₩36,204 | ₩34,407 | ₩34,528 | -3.95% | 3.6천 |
|---|
| 2026.09.03 | ₩35,882 | ₩35,882 | ₩34,340 | ₩34,528 | -3.77% | 1.3천 |
|---|
| 2026.09.02 | ₩34,890 | ₩34,890 | ₩34,367 | ₩34,421 | -1.35% | 1.1천 |
|---|
| 2026.09.01 | ₩35,815 | ₩37,304 | ₩34,112 | ₩34,180 | -4.57% | 2.1만 |
|---|
| 2026.08.31 | ₩34,421 | ₩34,515 | ₩34,421 | ₩34,488 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩34,609 | ₩34,662 | ₩34,609 | ₩34,662 | +0.15% | 200 |
|---|
| 2026.08.27 | ₩34,609 | ₩34,662 | ₩34,609 | ₩34,662 | +0.15% | 100 |
|---|
| 2026.08.26 | ₩34,783 | ₩34,810 | ₩34,783 | ₩34,810 | +0.08% | 4.5만 |
|---|
| 2026.08.25 | ₩34,635 | ₩34,810 | ₩34,635 | ₩34,796 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩34,676 | ₩34,810 | ₩34,622 | ₩34,743 | +0.19% | 1.1만 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,756 | ₩34,528 | ₩34,756 | +0.66% | 400 |
|---|
| 2026.08.20 | ₩34,488 | ₩34,904 | ₩34,475 | ₩34,635 | +0.43% | 2.9만 |
|---|
| 2026.08.19 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩35,762 | ₩35,762 | ₩34,273 | ₩34,314 | -4.05% | 1.8만 |
|---|
| 2026.08.17 | ₩34,635 | ₩34,635 | ₩34,448 | ₩34,448 | -0.54% | 9천 |
|---|
| 2026.08.14 | ₩34,743 | ₩34,796 | ₩34,649 | ₩34,770 | +0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩34,716 | ₩34,716 | ₩34,649 | ₩34,702 | -0.04% | 2.1천 |
|---|
| 2026.08.12 | ₩34,716 | ₩34,716 | ₩34,582 | ₩34,649 | -0.19% | 5.4만 |
|---|
| 2026.08.11 | ₩34,756 | ₩34,810 | ₩34,743 | ₩34,796 | +0.12% | 3.4천 |
|---|
| 2026.08.10 | ₩34,676 | ₩34,756 | ₩34,649 | ₩34,729 | +0.15% | 8.4천 |
|---|
| 2026.08.07 | ₩34,676 | ₩34,823 | ₩34,676 | ₩34,770 | +0.27% | 9.9천 |
|---|
| 2026.08.06 | ₩34,662 | ₩34,756 | ₩34,568 | ₩34,635 | -0.08% | 8.4천 |
|---|
| 2026.08.05 | ₩34,729 | ₩34,743 | ₩34,676 | ₩34,716 | -0.04% | 4.4천 |
|---|
| 2026.08.04 | ₩34,434 | ₩34,582 | ₩34,434 | ₩34,582 | +0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩34,287 | ₩34,381 | ₩34,220 | ₩34,340 | +0.16% | 2.4만 |
|---|
| 2026.07.31 | ₩34,153 | ₩34,153 | ₩33,844 | ₩34,005 | -0.43% | 1.2만 |
|---|
| 2026.07.30 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,817 | ₩34,005 | ₩33,724 | ₩33,724 | -0.28% | 2.4만 |
|---|
| 2026.07.28 | ₩33,804 | ₩34,032 | ₩33,804 | ₩33,992 | +0.56% | 9.5천 |
|---|
| 2026.07.27 | ₩33,496 | ₩33,710 | ₩33,496 | ₩33,697 | +0.60% | 1.3만 |
|---|
| 2026.07.24 | ₩33,187 | ₩33,321 | ₩33,187 | ₩33,241 | +0.16% | 3.9만 |
|---|
| 2026.07.23 | ₩33,026 | ₩33,228 | ₩33,026 | ₩33,174 | +0.45% | 1.1만 |
|---|
| 2026.07.22 | ₩33,442 | ₩33,442 | ₩33,388 | ₩33,402 | -0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩33,402 | ₩33,590 | ₩33,402 | ₩33,536 | +0.40% | 4.4만 |
|---|
| 2026.07.20 | ₩33,563 | ₩33,563 | ₩33,549 | ₩33,549 | -0.04% | 7.1천 |
|---|
| 2026.07.17 | ₩33,643 | ₩33,643 | ₩33,630 | ₩33,630 | -0.04% | 400 |
|---|
| 2026.07.16 | ₩33,804 | ₩34,045 | ₩33,804 | ₩33,925 | +0.36% | 8.6천 |
|---|
| 2026.07.15 | ₩33,710 | ₩33,831 | ₩33,657 | ₩33,750 | +0.12% | 9.9천 |
|---|
| 2026.07.14 | ₩33,536 | ₩33,536 | ₩33,469 | ₩33,469 | -0.20% | 2.5천 |
|---|
| 2026.07.13 | ₩33,683 | ₩33,683 | ₩33,429 | ₩33,455 | -0.68% | 6.5천 |
|---|
| 2026.07.10 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,590 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩33,375 | ₩33,509 | ₩33,375 | ₩33,455 | +0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩33,388 | ₩33,388 | ₩33,241 | ₩33,348 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩33,710 | ₩33,791 | ₩33,523 | ₩33,630 | -0.24% | 5.5만 |
|---|
| 2026.07.06 | ₩33,630 | ₩33,670 | ₩33,630 | ₩33,670 | +0.12% | 1천 |
|---|
| 2026.07.02 | ₩33,469 | ₩33,509 | ₩33,362 | ₩33,509 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,402 | ₩33,402 | ₩33,362 | ₩33,362 | -0.12% | 100 |
|---|
| 2026.06.30 | ₩33,308 | ₩33,321 | ₩33,308 | ₩33,321 | +0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩33,348 | ₩33,402 | ₩33,335 | ₩33,335 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩33,214 | ₩33,214 | ₩33,160 | ₩33,160 | -0.16% | 500 |
|---|
| 2026.06.25 | ₩33,187 | ₩33,214 | ₩33,107 | ₩33,147 | -0.12% | 2.2천 |
|---|
| 2026.06.24 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,758 | ₩32,772 | ₩32,758 | ₩32,772 | +0.04% | 1.1천 |
|---|
| 2026.06.22 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,281 | ₩33,375 | ₩33,254 | ₩33,321 | +0.12% | 2.6천 |
|---|
| 2026.06.17 | ₩33,523 | ₩33,523 | ₩33,013 | ₩33,013 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩33,563 | ₩33,563 | ₩33,388 | ₩33,429 | -0.40% | 1.8만 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,643 | ₩33,549 | ₩33,549 | -0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩33,228 | ₩33,616 | ₩33,228 | ₩33,254 | +0.08% | 1.6만 |
|---|
| 2026.06.11 | ₩32,852 | ₩33,254 | ₩32,785 | ₩33,254 | +1.22% | 24.8만 |
|---|
| 2026.06.10 | ₩33,214 | ₩33,214 | ₩32,839 | ₩32,839 | -1.13% | 23.1만 |
|---|
| 2026.06.09 | ₩33,281 | ₩33,362 | ₩32,986 | ₩33,120 | -0.48% | 6.4천 |
|---|
| 2026.06.08 | ₩32,986 | ₩32,986 | ₩32,852 | ₩32,986 | 0.00% | 8.5천 |
|---|