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 | ₩32,881 | ₩33,404 | ₩32,881 | ₩33,404 | +1.59% | 3.9천 |
| 2026.10.08 | ₩33,082 | ₩33,229 | ₩33,082 | ₩33,229 | +0.45% | 1.3천 |
| 2026.10.07 | ₩33,136 | ₩33,189 | ₩33,069 | ₩33,189 | +0.16% | 4.6천 |
| 2026.10.06 | ₩34,463 | ₩34,463 | ₩33,350 | ₩33,364 | -3.19% | 800 |
| 2026.10.05 | ₩32,733 | ₩33,297 | ₩32,733 | ₩33,270 | +1.64% | 10만 |
| 2026.10.02 | ₩33,256 | ₩33,256 | ₩33,149 | ₩33,149 | -0.32% | 300 |
| 2026.10.01 | ₩32,948 | ₩33,136 | ₩32,948 | ₩33,122 | +0.53% | 6.1만 |
| 2026.09.30 | ₩33,337 | ₩33,337 | ₩33,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,189 |
| -0.44% |
| 300 |
| 2026.09.29 | ₩33,364 | ₩33,364 | ₩33,323 | ₩33,364 | 0.00% | 5.4천 |
|---|
| 2026.09.28 | ₩33,417 | ₩33,551 | ₩33,417 | ₩33,431 | +0.04% | 7.1만 |
|---|
| 2026.09.25 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,846 | ₩33,846 | ₩33,592 | ₩33,712 | -0.40% | 4.6만 |
|---|
| 2026.09.23 | ₩33,739 | ₩33,833 | ₩33,511 | ₩33,699 | -0.12% | 4.5천 |
|---|
| 2026.09.22 | ₩35,093 | ₩35,093 | ₩33,954 | ₩34,047 | -2.98% | 2.3천 |
|---|
| 2026.09.21 | ₩33,726 | ₩33,927 | ₩33,726 | ₩33,927 | +0.60% | 2.5만 |
|---|
| 2026.09.18 | ₩33,632 | ₩33,645 | ₩33,605 | ₩33,605 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩33,820 | ₩33,833 | ₩33,820 | ₩33,833 | +0.04% | 1.2천 |
|---|
| 2026.09.16 | ₩34,839 | ₩34,839 | ₩33,685 | ₩33,685 | -3.31% | 1.7천 |
|---|
| 2026.09.15 | ₩34,785 | ₩34,785 | ₩33,860 | ₩33,940 | -2.43% | 2.3천 |
|---|
| 2026.09.14 | ₩33,900 | ₩34,007 | ₩33,887 | ₩34,007 | +0.32% | 700 |
|---|
| 2026.09.11 | ₩34,088 | ₩34,101 | ₩34,007 | ₩34,021 | -0.20% | 1.1천 |
|---|
| 2026.09.10 | ₩33,820 | ₩33,820 | ₩33,779 | ₩33,779 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,101 | ₩34,101 | ₩33,994 | ₩33,994 | -0.31% | 100 |
|---|
| 2026.09.08 | ₩35,670 | ₩35,670 | ₩34,249 | ₩34,249 | -3.98% | 300 |
|---|
| 2026.09.04 | ₩35,952 | ₩36,206 | ₩34,410 | ₩34,530 | -3.95% | 3.6천 |
|---|
| 2026.09.03 | ₩35,885 | ₩35,885 | ₩34,342 | ₩34,530 | -3.77% | 1.3천 |
|---|
| 2026.09.02 | ₩34,892 | ₩34,892 | ₩34,369 | ₩34,423 | -1.35% | 1.1천 |
|---|
| 2026.09.01 | ₩35,818 | ₩37,306 | ₩34,115 | ₩34,182 | -4.57% | 2.1만 |
|---|
| 2026.08.31 | ₩34,423 | ₩34,517 | ₩34,423 | ₩34,490 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩34,611 | ₩34,664 | ₩34,611 | ₩34,664 | +0.15% | 200 |
|---|
| 2026.08.27 | ₩34,611 | ₩34,664 | ₩34,611 | ₩34,664 | +0.15% | 100 |
|---|
| 2026.08.26 | ₩34,785 | ₩34,812 | ₩34,785 | ₩34,812 | +0.08% | 4.5만 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,812 | ₩34,638 | ₩34,798 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩34,678 | ₩34,812 | ₩34,624 | ₩34,745 | +0.19% | 1.1만 |
|---|
| 2026.08.21 | ₩34,530 | ₩34,758 | ₩34,530 | ₩34,758 | +0.66% | 400 |
|---|
| 2026.08.20 | ₩34,490 | ₩34,906 | ₩34,477 | ₩34,638 | +0.43% | 2.9만 |
|---|
| 2026.08.19 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩35,764 | ₩35,764 | ₩34,275 | ₩34,316 | -4.05% | 1.8만 |
|---|
| 2026.08.17 | ₩34,638 | ₩34,638 | ₩34,450 | ₩34,450 | -0.54% | 9천 |
|---|
| 2026.08.14 | ₩34,745 | ₩34,798 | ₩34,651 | ₩34,772 | +0.08% | 3.6만 |
|---|
| 2026.08.13 | ₩34,718 | ₩34,718 | ₩34,651 | ₩34,705 | -0.04% | 2.1천 |
|---|
| 2026.08.12 | ₩34,718 | ₩34,718 | ₩34,584 | ₩34,651 | -0.19% | 5.4만 |
|---|
| 2026.08.11 | ₩34,758 | ₩34,812 | ₩34,745 | ₩34,798 | +0.12% | 3.4천 |
|---|
| 2026.08.10 | ₩34,678 | ₩34,758 | ₩34,651 | ₩34,731 | +0.15% | 8.4천 |
|---|
| 2026.08.07 | ₩34,678 | ₩34,825 | ₩34,678 | ₩34,772 | +0.27% | 9.9천 |
|---|
| 2026.08.06 | ₩34,664 | ₩34,758 | ₩34,570 | ₩34,638 | -0.08% | 8.4천 |
|---|
| 2026.08.05 | ₩34,731 | ₩34,745 | ₩34,678 | ₩34,718 | -0.04% | 4.4천 |
|---|
| 2026.08.04 | ₩34,436 | ₩34,584 | ₩34,436 | ₩34,584 | +0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩34,289 | ₩34,383 | ₩34,222 | ₩34,342 | +0.16% | 2.4만 |
|---|
| 2026.07.31 | ₩34,155 | ₩34,155 | ₩33,846 | ₩34,007 | -0.43% | 1.2만 |
|---|
| 2026.07.30 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,820 | ₩34,007 | ₩33,726 | ₩33,726 | -0.28% | 2.4만 |
|---|
| 2026.07.28 | ₩33,806 | ₩34,034 | ₩33,806 | ₩33,994 | +0.56% | 9.5천 |
|---|
| 2026.07.27 | ₩33,498 | ₩33,712 | ₩33,498 | ₩33,699 | +0.60% | 1.3만 |
|---|
| 2026.07.24 | ₩33,189 | ₩33,323 | ₩33,189 | ₩33,243 | +0.16% | 3.9만 |
|---|
| 2026.07.23 | ₩33,028 | ₩33,229 | ₩33,028 | ₩33,176 | +0.45% | 1.1만 |
|---|
| 2026.07.22 | ₩33,444 | ₩33,444 | ₩33,390 | ₩33,404 | -0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩33,404 | ₩33,592 | ₩33,404 | ₩33,538 | +0.40% | 4.4만 |
|---|
| 2026.07.20 | ₩33,565 | ₩33,565 | ₩33,551 | ₩33,551 | -0.04% | 7.1천 |
|---|
| 2026.07.17 | ₩33,645 | ₩33,645 | ₩33,632 | ₩33,632 | -0.04% | 400 |
|---|
| 2026.07.16 | ₩33,806 | ₩34,047 | ₩33,806 | ₩33,927 | +0.36% | 8.6천 |
|---|
| 2026.07.15 | ₩33,712 | ₩33,833 | ₩33,659 | ₩33,752 | +0.12% | 9.9천 |
|---|
| 2026.07.14 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,471 | -0.20% | 2.5천 |
|---|
| 2026.07.13 | ₩33,685 | ₩33,685 | ₩33,431 | ₩33,457 | -0.68% | 6.5천 |
|---|
| 2026.07.10 | ₩33,645 | ₩33,645 | ₩33,592 | ₩33,592 | -0.16% | 500 |
|---|
| 2026.07.09 | ₩33,377 | ₩33,511 | ₩33,377 | ₩33,457 | +0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩33,390 | ₩33,390 | ₩33,243 | ₩33,350 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩33,712 | ₩33,793 | ₩33,525 | ₩33,632 | -0.24% | 5.5만 |
|---|
| 2026.07.06 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,672 | +0.12% | 1천 |
|---|
| 2026.07.02 | ₩33,471 | ₩33,511 | ₩33,364 | ₩33,511 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,404 | ₩33,404 | ₩33,364 | ₩33,364 | -0.12% | 100 |
|---|
| 2026.06.30 | ₩33,310 | ₩33,323 | ₩33,310 | ₩33,323 | +0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩33,350 | ₩33,404 | ₩33,337 | ₩33,337 | -0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩33,216 | ₩33,216 | ₩33,162 | ₩33,162 | -0.16% | 500 |
|---|
| 2026.06.25 | ₩33,189 | ₩33,216 | ₩33,109 | ₩33,149 | -0.12% | 2.2천 |
|---|
| 2026.06.24 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,760 | ₩32,774 | ₩32,760 | ₩32,774 | +0.04% | 1.1천 |
|---|
| 2026.06.22 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,283 | ₩33,377 | ₩33,256 | ₩33,323 | +0.12% | 2.6천 |
|---|
| 2026.06.17 | ₩33,525 | ₩33,525 | ₩33,015 | ₩33,015 | -1.52% | 9.3천 |
|---|
| 2026.06.16 | ₩33,565 | ₩33,565 | ₩33,390 | ₩33,431 | -0.40% | 1.8만 |
|---|
| 2026.06.15 | ₩33,632 | ₩33,645 | ₩33,551 | ₩33,551 | -0.24% | 8.9만 |
|---|
| 2026.06.12 | ₩33,229 | ₩33,618 | ₩33,229 | ₩33,256 | +0.08% | 1.6만 |
|---|
| 2026.06.11 | ₩32,854 | ₩33,256 | ₩32,787 | ₩33,256 | +1.22% | 24.8만 |
|---|
| 2026.06.10 | ₩33,216 | ₩33,216 | ₩32,841 | ₩32,841 | -1.13% | 23.1만 |
|---|
| 2026.06.09 | ₩33,283 | ₩33,364 | ₩32,988 | ₩33,122 | -0.48% | 6.4천 |
|---|
| 2026.06.08 | ₩32,988 | ₩32,988 | ₩32,854 | ₩32,988 | 0.00% | 8.5천 |
|---|