시장 데이터를 불러오는 중
전체 종목
FPA Global Equity ETF 과거 주가
FPA Global Equity ETF · FPAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FPA Global Equity ETF · FPAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,575 | ₩55,486 | ₩54,273 | ₩55,071 | +0.91% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩55,406 | ₩55,612 | ₩54,148 | ₩54,709 | -1.26% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩55,232 | ₩56,278 | ₩55,044 | ₩55,674 | +0.80% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩55,942 | ₩56,225 | ₩55,060 | ₩55,124 | -1.46% | 56.5만 |
| 2026.09.08–2026.09.11 | ₩56,935 | ₩56,935 | ₩55,433 | ₩56,157 | -1.37% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩57,458 | ₩57,458 | ₩56,237 | ₩57,183 | -0.48% | 17.6만 |
| 2026.08.24–2026.08.28 | ₩57,605 | ₩57,887 | ₩57,283 | ₩57,471 | -0.23% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,498 |
| ₩56,211 |
| ₩57,364 |
| +0.28% |
| 38.2만 |
| 2026.08.10–2026.08.14 | ₩57,364 | ₩57,833 | ₩57,082 | ₩57,377 | +0.02% | 17.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,492 | ₩58,410 | ₩56,284 | ₩57,580 | +1.92% | 15.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,253 | ₩55,916 | ₩54,105 | ₩55,768 | +2.79% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,682 | ₩54,682 | ₩53,167 | ₩53,663 | -1.86% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,414 | ₩55,284 | ₩54,320 | ₩54,548 | +0.25% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,722 | ₩55,044 | ₩53,623 | ₩54,668 | -0.10% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,690 | ₩55,185 | ₩53,529 | ₩54,414 | +1.35% | 30.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,395 | ₩53,757 | ₩52,335 | ₩53,287 | -0.20% | 20.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,736 | ₩54,910 | ₩53,101 | ₩53,716 | -1.86% | 18.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,167 | ₩53,944 | ₩52,429 | ₩53,716 | +1.03% | 43만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,448 | ₩54,266 | ₩52,885 | ₩52,979 | -0.88% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,140 | ₩54,052 | ₩52,952 | ₩53,810 | +1.26% | 32.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,067 | ₩52,858 | ₩51,491 | ₩52,671 | +1.16% | 32.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,818 | ₩52,818 | ₩51,788 | ₩51,946 | -1.65% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,859 | ₩53,421 | ₩51,289 | ₩53,046 | +2.29% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,464 | ₩52,322 | ₩50,760 | ₩52,000 | +1.04% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,724 | ₩53,100 | ₩51,316 | ₩51,611 | -2.11% | 89.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,606 | ₩53,381 | ₩50,606 | ₩53,153 | +5.03% | 27.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,809 | ₩51,289 | ₩48,567 | ₩51,035 | +4.56% | 103.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,294 | ₩49,325 | ₩47,039 | ₩48,782 | +3.15% | 41.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,460 | ₩48,983 | ₩47,025 | ₩47,080 | -2.85% | 97.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,972 | ₩49,788 | ₩47,387 | ₩47,575 | -2.85% | 113.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,312 | ₩50,659 | ₩48,514 | ₩48,675 | -1.29% | 67.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,255 | ₩52,550 | ₩49,667 | ₩50,016 | -4.29% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,542 | ₩53,663 | ₩52,818 | ₩53,261 | -0.53% | 73.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,215 | ₩53,582 | ₩51,987 | ₩53,582 | +2.62% | 35.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,604 | ₩54,105 | ₩51,987 | ₩52,396 | -0.40% | 62.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,094 | ₩53,059 | ₩51,807 | ₩52,724 | +1.21% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,121 | ₩52,671 | ₩51,839 | ₩52,134 | +0.03% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,236 | ₩52,342 | ₩50,994 | ₩52,094 | +1.67% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,705 | ₩52,161 | ₩51,665 | ₩51,973 | +0.52% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,257 | ₩51,866 | ₩50,257 | ₩51,866 | +3.20% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,096 | ₩50,244 | ₩49,747 | ₩50,217 | +0.24% | 13.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,734 | ₩50,304 | ₩49,640 | ₩50,217 | +0.97% | 14.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,828 | ₩50,150 | ₩49,171 | ₩49,707 | -0.24% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,056 | ₩50,418 | ₩49,291 | ₩49,493 | -1.13% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,224 | ₩50,324 | ₩49,117 | ₩50,103 | +1.78% | 15.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,723 | ₩49,412 | ₩47,723 | ₩49,399 | +3.51% | 9만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,098 | ₩48,284 | ₩46,596 | ₩47,603 | -1.03% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,420 | ₩50,022 | ₩48,071 | ₩48,318 | -0.21% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,728 | ₩48,728 | ₩47,441 | ₩47,945 | -1.61% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,184 | ₩49,332 | ₩48,246 | ₩48,675 | -1.04% | 64.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,460 | ₩48,942 | ₩48,339 | ₩48,829 | +0.76% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,095 | ₩48,366 | ₩46,932 | ₩48,219 | +2.39% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,951 | ₩48,004 | ₩46,797 | ₩46,797 | -2.40% | 2만 |
|---|