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 | ₩31,984 | ₩32,078 | ₩31,984 | ₩32,058 | +0.23% | 500 |
| 2026.09.28–2026.10.02 | ₩31,910 | ₩32,192 | ₩31,776 | ₩31,923 | +0.04% | 3만 |
| 2026.09.21–2026.09.25 | ₩32,225 | ₩32,239 | ₩31,897 | ₩32,004 | -0.69% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩32,353 | ₩32,400 | ₩32,172 | ₩32,172 | -0.56% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩32,621 | ₩32,668 | ₩32,312 | ₩32,370 | -0.77% | 9.9천 |
| 2026.08.31–2026.09.04 | ₩32,815 | ₩32,815 | ₩32,393 | ₩32,688 | -0.39% | 4.8천 |
| 2026.08.24–2026.08.28 | ₩32,876 | ₩32,943 | ₩32,735 | ₩32,735 | -0.43% | 1.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,903 |
| ₩32,789 |
| ₩32,789 |
| -0.16% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩32,876 | ₩32,943 | ₩32,810 | ₩32,856 | -0.06% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩32,869 | ₩32,983 | ₩32,869 | ₩32,970 | +0.31% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩32,810 | ₩32,909 | ₩32,797 | ₩32,817 | +0.02% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩32,876 | ₩32,936 | ₩32,748 | ₩32,802 | -0.22% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩32,929 | ₩33,064 | ₩32,862 | ₩32,983 | +0.16% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,117 | ₩33,251 | ₩33,017 | ₩33,030 | -0.26% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,218 | ₩33,219 | ₩33,050 | ₩33,090 | -0.38% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,090 | ₩33,238 | ₩33,043 | ₩33,238 | +0.45% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,245 | ₩33,251 | ₩33,000 | ₩33,164 | -0.24% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,070 | ₩33,265 | ₩33,070 | ₩33,204 | +0.41% | 18.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,144 | ₩33,204 | ₩33,070 | ₩33,070 | -0.22% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,171 | ₩33,251 | ₩33,171 | ₩33,238 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,077 | ₩33,124 | ₩32,950 | ₩33,064 | -0.04% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,426 | ₩33,426 | ₩32,996 | ₩33,025 | -1.20% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,359 | ₩33,506 | ₩33,339 | ₩33,459 | +0.30% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,499 | ₩33,499 | ₩33,359 | ₩33,426 | -0.22% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,640 | ₩33,640 | ₩33,385 | ₩33,540 | -0.30% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,620 | ₩33,667 | ₩33,513 | ₩33,634 | +0.04% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,499 | ₩33,774 | ₩33,499 | ₩33,580 | +0.24% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,479 | ₩33,573 | ₩33,479 | ₩33,553 | +0.22% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,627 | ₩33,627 | ₩33,285 | ₩33,415 | -0.63% | 8.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,721 | ₩33,721 | ₩33,347 | ₩33,392 | -0.97% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,860 | ₩34,204 | ₩33,533 | ₩33,567 | -0.87% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,949 | ₩34,002 | ₩33,801 | ₩33,833 | -0.34% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,974 | ₩34,137 | ₩33,970 | ₩34,116 | +0.42% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,934 | ₩34,016 | ₩33,874 | ₩33,976 | +0.12% | 6.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,868 | ₩33,989 | ₩33,788 | ₩33,949 | +0.24% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,689 | ₩33,855 | ₩33,627 | ₩33,813 | +0.37% | 3.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,707 | ₩33,815 | ₩33,654 | ₩33,729 | +0.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,667 | ₩33,721 | ₩33,560 | ₩33,681 | +0.04% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,871 | ₩33,871 | ₩33,707 | ₩33,717 | -0.46% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,902 | ₩33,962 | ₩33,855 | ₩33,859 | -0.13% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,909 | ₩34,002 | ₩33,850 | ₩33,850 | -0.17% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,868 | ₩33,922 | ₩33,801 | ₩33,895 | +0.08% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,774 | ₩33,935 | ₩33,721 | ₩33,862 | +0.26% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,976 | ₩34,029 | ₩33,761 | ₩33,761 | -0.63% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,083 | ₩34,123 | ₩34,002 | ₩34,004 | -0.23% | 9.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,217 | ₩34,217 | ₩34,092 | ₩34,150 | -0.20% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,888 | ₩34,076 | ₩33,888 | ₩34,076 | +0.55% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,096 | ₩34,204 | ₩33,868 | ₩33,883 | -0.63% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,083 | ₩34,165 | ₩34,016 | ₩34,130 | +0.14% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,163 | ₩34,230 | ₩34,029 | ₩34,029 | -0.39% | 9.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,338 | ₩34,338 | ₩34,175 | ₩34,204 | -0.39% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩34,335 | ₩34,335 | ₩34,135 | ₩34,197 | -0.40% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,271 | ₩34,324 | ₩34,271 | ₩34,284 | +0.04% | 400 |
|---|