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 | ₩54,539 | ₩55,450 | ₩54,237 | ₩55,035 | +0.91% | 11.7만 |
| 2026.09.28–2026.10.02 | ₩55,370 | ₩55,576 | ₩54,113 | ₩54,673 | -1.26% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩55,195 | ₩56,241 | ₩55,008 | ₩55,638 | +0.80% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩55,906 | ₩56,188 | ₩55,024 | ₩55,088 | -1.46% | 56.5만 |
| 2026.09.08–2026.09.11 | ₩56,897 | ₩56,897 | ₩55,396 | ₩56,120 | -1.37% | 13.1만 |
| 2026.08.31–2026.09.04 | ₩57,420 | ₩57,420 | ₩56,200 | ₩57,145 | -0.48% | 17.6만 |
| 2026.08.24–2026.08.28 | ₩57,567 | ₩57,849 | ₩57,246 | ₩57,433 | -0.23% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,460 |
| ₩56,174 |
| ₩57,326 |
| +0.28% |
| 38.2만 |
| 2026.08.10–2026.08.14 | ₩57,326 | ₩57,795 | ₩57,045 | ₩57,339 | +0.02% | 17.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,455 | ₩58,371 | ₩56,247 | ₩57,542 | +1.92% | 15.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,217 | ₩55,879 | ₩54,070 | ₩55,731 | +2.79% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,646 | ₩54,646 | ₩53,132 | ₩53,628 | -1.86% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,378 | ₩55,248 | ₩54,284 | ₩54,512 | +0.25% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,686 | ₩55,008 | ₩53,587 | ₩54,633 | -0.10% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,654 | ₩55,149 | ₩53,494 | ₩54,378 | +1.35% | 30.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,360 | ₩53,721 | ₩52,301 | ₩53,252 | -0.20% | 20.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,700 | ₩54,874 | ₩53,066 | ₩53,681 | -1.86% | 18.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,132 | ₩53,909 | ₩52,395 | ₩53,681 | +1.03% | 43만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,413 | ₩54,231 | ₩52,850 | ₩52,944 | -0.88% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,105 | ₩54,016 | ₩52,917 | ₩53,775 | +1.26% | 32.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,033 | ₩52,824 | ₩51,457 | ₩52,636 | +1.16% | 32.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,783 | ₩52,783 | ₩51,754 | ₩51,912 | -1.65% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,825 | ₩53,386 | ₩51,256 | ₩53,011 | +2.29% | 32.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,430 | ₩52,288 | ₩50,726 | ₩51,966 | +1.04% | 30.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,690 | ₩53,065 | ₩51,283 | ₩51,577 | -2.11% | 89.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,572 | ₩53,346 | ₩50,572 | ₩53,118 | +5.03% | 27.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,777 | ₩51,256 | ₩48,536 | ₩51,001 | +4.56% | 103.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,263 | ₩49,293 | ₩47,008 | ₩48,750 | +3.15% | 41.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,428 | ₩48,951 | ₩46,995 | ₩47,049 | -2.85% | 97.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,940 | ₩49,755 | ₩47,356 | ₩47,544 | -2.85% | 113.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,279 | ₩50,626 | ₩48,482 | ₩48,643 | -1.29% | 67.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,221 | ₩52,515 | ₩49,634 | ₩49,983 | -4.29% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,507 | ₩53,628 | ₩52,783 | ₩53,226 | -0.53% | 73.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,180 | ₩53,547 | ₩51,953 | ₩53,547 | +2.62% | 35.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,569 | ₩54,070 | ₩51,953 | ₩52,361 | -0.40% | 62.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,060 | ₩53,025 | ₩51,773 | ₩52,690 | +1.21% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,087 | ₩52,636 | ₩51,805 | ₩52,100 | +0.03% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,202 | ₩52,308 | ₩50,961 | ₩52,060 | +1.67% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,671 | ₩52,127 | ₩51,631 | ₩51,939 | +0.52% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,224 | ₩51,832 | ₩50,224 | ₩51,832 | +3.20% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,063 | ₩50,211 | ₩49,715 | ₩50,184 | +0.24% | 13.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,701 | ₩50,271 | ₩49,608 | ₩50,184 | +0.97% | 14.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,795 | ₩50,117 | ₩49,139 | ₩49,675 | -0.24% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,023 | ₩50,385 | ₩49,259 | ₩49,460 | -1.13% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,192 | ₩50,291 | ₩49,085 | ₩50,070 | +1.78% | 15.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,691 | ₩49,380 | ₩47,691 | ₩49,366 | +3.51% | 9만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,067 | ₩48,253 | ₩46,566 | ₩47,572 | -1.03% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,388 | ₩49,989 | ₩48,040 | ₩48,286 | -0.21% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,696 | ₩48,696 | ₩47,410 | ₩47,914 | -1.61% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,152 | ₩49,299 | ₩48,214 | ₩48,643 | -1.04% | 64.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,428 | ₩48,909 | ₩48,308 | ₩48,797 | +0.76% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,064 | ₩48,335 | ₩46,901 | ₩48,187 | +2.39% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,919 | ₩47,973 | ₩46,767 | ₩46,767 | -2.40% | 2만 |
|---|