시장 데이터를 불러오는 중
전체 종목
FPA Short Duration Government ETF 과거 주가
FPA Short Duration Government ETF · FPAS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FPA Short Duration Government ETF · FPAS · 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 | ₩31,974 | ₩32,068 | ₩31,974 | ₩32,048 | +0.23% | 500 |
| 2026.09.28–2026.10.02 | ₩31,900 | ₩32,182 | ₩31,766 | ₩31,913 | +0.04% | 3만 |
| 2026.09.21–2026.09.25 | ₩32,215 | ₩32,229 | ₩31,887 | ₩31,994 | -0.69% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩32,343 | ₩32,389 | ₩32,161 | ₩32,161 | -0.56% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩32,611 | ₩32,658 | ₩32,302 | ₩32,360 | -0.77% | 9.9천 |
| 2026.08.31–2026.09.04 | ₩32,805 | ₩32,805 | ₩32,383 | ₩32,678 | -0.39% | 4.8천 |
| 2026.08.24–2026.08.28 | ₩32,865 | ₩32,933 | ₩32,725 | ₩32,725 | -0.43% | 1.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,892 |
| ₩32,778 |
| ₩32,778 |
| -0.16% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩32,865 | ₩32,933 | ₩32,800 | ₩32,845 | -0.06% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩32,859 | ₩32,973 | ₩32,859 | ₩32,959 | +0.31% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩32,800 | ₩32,899 | ₩32,786 | ₩32,806 | +0.02% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩32,865 | ₩32,926 | ₩32,738 | ₩32,792 | -0.22% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩32,919 | ₩33,053 | ₩32,852 | ₩32,973 | +0.16% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,107 | ₩33,241 | ₩33,006 | ₩33,020 | -0.26% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,207 | ₩33,209 | ₩33,040 | ₩33,080 | -0.38% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,080 | ₩33,228 | ₩33,033 | ₩33,228 | +0.45% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,234 | ₩33,241 | ₩32,990 | ₩33,154 | -0.24% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,060 | ₩33,254 | ₩33,060 | ₩33,194 | +0.41% | 18.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,134 | ₩33,194 | ₩33,060 | ₩33,060 | -0.22% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,160 | ₩33,241 | ₩33,160 | ₩33,228 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,067 | ₩33,114 | ₩32,939 | ₩33,053 | -0.04% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,415 | ₩33,415 | ₩32,986 | ₩33,014 | -1.20% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,348 | ₩33,496 | ₩33,328 | ₩33,449 | +0.30% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,489 | ₩33,489 | ₩33,348 | ₩33,415 | -0.22% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,630 | ₩33,630 | ₩33,375 | ₩33,529 | -0.30% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,610 | ₩33,657 | ₩33,502 | ₩33,623 | +0.04% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,489 | ₩33,764 | ₩33,489 | ₩33,569 | +0.24% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,469 | ₩33,563 | ₩33,469 | ₩33,543 | +0.22% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,616 | ₩33,616 | ₩33,274 | ₩33,405 | -0.63% | 8.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,710 | ₩33,710 | ₩33,336 | ₩33,382 | -0.97% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,850 | ₩34,193 | ₩33,523 | ₩33,556 | -0.87% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,938 | ₩33,992 | ₩33,791 | ₩33,823 | -0.34% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,964 | ₩34,126 | ₩33,960 | ₩34,106 | +0.42% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,923 | ₩34,005 | ₩33,863 | ₩33,965 | +0.12% | 6.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,858 | ₩33,978 | ₩33,777 | ₩33,938 | +0.24% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,678 | ₩33,844 | ₩33,616 | ₩33,803 | +0.37% | 3.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,697 | ₩33,804 | ₩33,643 | ₩33,718 | +0.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,657 | ₩33,710 | ₩33,549 | ₩33,670 | +0.04% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,860 | ₩33,860 | ₩33,697 | ₩33,706 | -0.46% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,891 | ₩33,952 | ₩33,844 | ₩33,848 | -0.13% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,898 | ₩33,992 | ₩33,839 | ₩33,839 | -0.17% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,858 | ₩33,911 | ₩33,791 | ₩33,885 | +0.08% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,764 | ₩33,925 | ₩33,710 | ₩33,851 | +0.26% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,965 | ₩34,019 | ₩33,750 | ₩33,750 | -0.63% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,072 | ₩34,112 | ₩33,992 | ₩33,993 | -0.23% | 9.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,206 | ₩34,206 | ₩34,082 | ₩34,139 | -0.20% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,878 | ₩34,066 | ₩33,878 | ₩34,066 | +0.55% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,086 | ₩34,193 | ₩33,858 | ₩33,872 | -0.63% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,072 | ₩34,154 | ₩34,005 | ₩34,119 | +0.14% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,153 | ₩34,220 | ₩34,019 | ₩34,019 | -0.39% | 9.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,327 | ₩34,327 | ₩34,165 | ₩34,193 | -0.39% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩34,324 | ₩34,324 | ₩34,125 | ₩34,186 | -0.40% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,260 | ₩34,314 | ₩34,260 | ₩34,273 | +0.04% | 400 |
|---|