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 | ₩54,583 | ₩55,495 | ₩54,281 | ₩55,079 | +0.91% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩55,414 | ₩55,621 | ₩54,156 | ₩54,717 | -1.26% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩55,240 | ₩56,286 | ₩55,052 | ₩55,682 | +0.80% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩55,951 | ₩56,234 | ₩55,068 | ₩55,133 | -1.46% | 56.5만 |
| 2026.09.08–2026.09.11 | ₩56,943 | ₩56,943 | ₩55,441 | ₩56,165 | -1.37% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩57,466 | ₩57,466 | ₩56,246 | ₩57,191 | -0.48% | 17.6만 |
| 2026.08.24–2026.08.28 | ₩57,614 | ₩57,895 | ₩57,292 | ₩57,480 | -0.23% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,506 |
| ₩56,219 |
| ₩57,372 |
| +0.28% |
| 38.2만 |
| 2026.08.10–2026.08.14 | ₩57,372 | ₩57,842 | ₩57,091 | ₩57,386 | +0.02% | 17.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,501 | ₩58,418 | ₩56,293 | ₩57,588 | +1.92% | 15.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,261 | ₩55,924 | ₩54,113 | ₩55,776 | +2.79% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,690 | ₩54,690 | ₩53,175 | ₩53,671 | -1.86% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,422 | ₩55,292 | ₩54,328 | ₩54,556 | +0.25% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,730 | ₩55,052 | ₩53,631 | ₩54,677 | -0.10% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,698 | ₩55,193 | ₩53,537 | ₩54,422 | +1.35% | 30.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,403 | ₩53,765 | ₩52,343 | ₩53,295 | -0.20% | 20.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,744 | ₩54,918 | ₩53,109 | ₩53,724 | -1.86% | 18.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,175 | ₩53,952 | ₩52,437 | ₩53,724 | +1.03% | 43만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,456 | ₩54,274 | ₩52,893 | ₩52,987 | -0.88% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,148 | ₩54,060 | ₩52,960 | ₩53,818 | +1.26% | 32.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,075 | ₩52,866 | ₩51,498 | ₩52,678 | +1.16% | 32.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,826 | ₩52,826 | ₩51,796 | ₩51,954 | -1.65% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,867 | ₩53,429 | ₩51,297 | ₩53,054 | +2.29% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,471 | ₩52,330 | ₩50,767 | ₩52,008 | +1.04% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,732 | ₩53,108 | ₩51,324 | ₩51,619 | -2.11% | 89.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,613 | ₩53,389 | ₩50,613 | ₩53,161 | +5.03% | 27.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,816 | ₩51,297 | ₩48,575 | ₩51,042 | +4.56% | 103.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,301 | ₩49,332 | ₩47,046 | ₩48,789 | +3.15% | 41.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,467 | ₩48,990 | ₩47,032 | ₩47,087 | -2.85% | 97.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,980 | ₩49,795 | ₩47,394 | ₩47,582 | -2.85% | 113.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,319 | ₩50,667 | ₩48,521 | ₩48,682 | -1.29% | 67.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,263 | ₩52,558 | ₩49,674 | ₩50,023 | -4.29% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,550 | ₩53,671 | ₩52,826 | ₩53,268 | -0.53% | 73.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,222 | ₩53,590 | ₩51,994 | ₩53,590 | +2.62% | 35.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,611 | ₩54,113 | ₩51,994 | ₩52,403 | -0.40% | 62.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,102 | ₩53,067 | ₩51,815 | ₩52,732 | +1.21% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,129 | ₩52,678 | ₩51,847 | ₩52,142 | +0.03% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,243 | ₩52,350 | ₩51,002 | ₩52,102 | +1.67% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,713 | ₩52,169 | ₩51,673 | ₩51,981 | +0.52% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,264 | ₩51,874 | ₩50,264 | ₩51,874 | +3.20% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,103 | ₩50,251 | ₩49,755 | ₩50,224 | +0.24% | 13.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,741 | ₩50,311 | ₩49,648 | ₩50,224 | +0.97% | 14.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,835 | ₩50,157 | ₩49,178 | ₩49,715 | -0.24% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,063 | ₩50,425 | ₩49,299 | ₩49,500 | -1.13% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,232 | ₩50,331 | ₩49,124 | ₩50,110 | +1.78% | 15.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,730 | ₩49,420 | ₩47,730 | ₩49,406 | +3.51% | 9만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,105 | ₩48,292 | ₩46,603 | ₩47,610 | -1.03% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,427 | ₩50,030 | ₩48,078 | ₩48,325 | -0.21% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,736 | ₩48,736 | ₩47,448 | ₩47,952 | -1.61% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,192 | ₩49,339 | ₩48,253 | ₩48,682 | -1.04% | 64.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,467 | ₩48,949 | ₩48,347 | ₩48,836 | +0.76% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,102 | ₩48,373 | ₩46,939 | ₩48,226 | +2.39% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,958 | ₩48,011 | ₩46,804 | ₩46,804 | -2.40% | 2만 |
|---|