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 | ₩31,953 | ₩32,047 | ₩31,953 | ₩32,026 | +0.23% | 500 |
| 2026.09.28–2026.10.02 | ₩31,879 | ₩32,160 | ₩31,745 | ₩31,892 | +0.04% | 3만 |
| 2026.09.21–2026.09.25 | ₩32,194 | ₩32,207 | ₩31,866 | ₩31,973 | -0.69% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩32,321 | ₩32,368 | ₩32,140 | ₩32,140 | -0.56% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩32,589 | ₩32,636 | ₩32,281 | ₩32,339 | -0.77% | 9.9천 |
| 2026.08.31–2026.09.04 | ₩32,784 | ₩32,784 | ₩32,361 | ₩32,656 | -0.39% | 4.8천 |
| 2026.08.24–2026.08.28 | ₩32,844 | ₩32,911 | ₩32,703 | ₩32,703 | -0.43% | 1.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,871 |
| ₩32,757 |
| ₩32,757 |
| -0.16% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩32,844 | ₩32,911 | ₩32,778 | ₩32,824 | -0.06% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩32,837 | ₩32,951 | ₩32,837 | ₩32,938 | +0.31% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩32,778 | ₩32,877 | ₩32,765 | ₩32,785 | +0.02% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩32,844 | ₩32,904 | ₩32,717 | ₩32,770 | -0.22% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩32,897 | ₩33,031 | ₩32,830 | ₩32,951 | +0.16% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,085 | ₩33,219 | ₩32,985 | ₩32,998 | -0.26% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,186 | ₩33,187 | ₩33,018 | ₩33,058 | -0.38% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,058 | ₩33,206 | ₩33,011 | ₩33,206 | +0.45% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,212 | ₩33,219 | ₩32,969 | ₩33,132 | -0.24% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,038 | ₩33,232 | ₩33,038 | ₩33,172 | +0.41% | 18.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,112 | ₩33,172 | ₩33,038 | ₩33,038 | -0.22% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,139 | ₩33,219 | ₩33,139 | ₩33,206 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,045 | ₩33,092 | ₩32,918 | ₩33,031 | -0.04% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,393 | ₩33,393 | ₩32,964 | ₩32,993 | -1.20% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,326 | ₩33,474 | ₩33,306 | ₩33,427 | +0.30% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,467 | ₩33,467 | ₩33,326 | ₩33,393 | -0.22% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,608 | ₩33,608 | ₩33,353 | ₩33,507 | -0.30% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,588 | ₩33,635 | ₩33,480 | ₩33,601 | +0.04% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,467 | ₩33,742 | ₩33,467 | ₩33,547 | +0.24% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,447 | ₩33,541 | ₩33,447 | ₩33,521 | +0.22% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,594 | ₩33,594 | ₩33,253 | ₩33,383 | -0.63% | 8.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,688 | ₩33,688 | ₩33,314 | ₩33,360 | -0.97% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,827 | ₩34,171 | ₩33,501 | ₩33,534 | -0.87% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,916 | ₩33,970 | ₩33,769 | ₩33,801 | -0.34% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,941 | ₩34,104 | ₩33,937 | ₩34,083 | +0.42% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,901 | ₩33,983 | ₩33,841 | ₩33,943 | +0.12% | 6.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,836 | ₩33,956 | ₩33,755 | ₩33,916 | +0.24% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,656 | ₩33,822 | ₩33,594 | ₩33,781 | +0.37% | 3.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,675 | ₩33,782 | ₩33,621 | ₩33,696 | +0.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,635 | ₩33,688 | ₩33,527 | ₩33,648 | +0.04% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,838 | ₩33,838 | ₩33,675 | ₩33,684 | -0.46% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,869 | ₩33,929 | ₩33,822 | ₩33,826 | -0.13% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,876 | ₩33,970 | ₩33,817 | ₩33,817 | -0.17% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,836 | ₩33,889 | ₩33,769 | ₩33,862 | +0.08% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,742 | ₩33,903 | ₩33,688 | ₩33,829 | +0.26% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,943 | ₩33,996 | ₩33,728 | ₩33,728 | -0.63% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,050 | ₩34,090 | ₩33,970 | ₩33,971 | -0.23% | 9.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,184 | ₩34,184 | ₩34,059 | ₩34,117 | -0.20% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,856 | ₩34,043 | ₩33,856 | ₩34,043 | +0.55% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,063 | ₩34,171 | ₩33,836 | ₩33,850 | -0.63% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,050 | ₩34,132 | ₩33,983 | ₩34,097 | +0.14% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,130 | ₩34,197 | ₩33,996 | ₩33,996 | -0.39% | 9.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,305 | ₩34,305 | ₩34,142 | ₩34,171 | -0.39% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩34,302 | ₩34,302 | ₩34,102 | ₩34,164 | -0.40% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,251 | +0.04% | 400 |
|---|