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 | ₩31,976 | ₩32,070 | ₩31,976 | ₩32,049 | +0.23% | 500 |
| 2026.09.28–2026.10.02 | ₩31,902 | ₩32,184 | ₩31,768 | ₩31,915 | +0.04% | 3만 |
| 2026.09.21–2026.09.25 | ₩32,217 | ₩32,230 | ₩31,889 | ₩31,996 | -0.69% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩32,344 | ₩32,391 | ₩32,163 | ₩32,163 | -0.56% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩32,613 | ₩32,660 | ₩32,304 | ₩32,362 | -0.77% | 9.9천 |
| 2026.08.31–2026.09.04 | ₩32,807 | ₩32,807 | ₩32,385 | ₩32,680 | -0.39% | 4.8천 |
| 2026.08.24–2026.08.28 | ₩32,867 | ₩32,934 | ₩32,727 | ₩32,727 | -0.43% | 1.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,894 |
| ₩32,780 |
| ₩32,780 |
| -0.16% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩32,867 | ₩32,934 | ₩32,802 | ₩32,847 | -0.06% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩32,861 | ₩32,975 | ₩32,861 | ₩32,961 | +0.31% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩32,802 | ₩32,901 | ₩32,788 | ₩32,808 | +0.02% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩32,867 | ₩32,928 | ₩32,740 | ₩32,794 | -0.22% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩32,921 | ₩33,055 | ₩32,854 | ₩32,975 | +0.16% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,109 | ₩33,243 | ₩33,008 | ₩33,022 | -0.26% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,209 | ₩33,211 | ₩33,042 | ₩33,082 | -0.38% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,082 | ₩33,229 | ₩33,035 | ₩33,229 | +0.45% | 8.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,236 | ₩33,243 | ₩32,992 | ₩33,156 | -0.24% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,062 | ₩33,256 | ₩33,062 | ₩33,196 | +0.41% | 18.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,136 | ₩33,196 | ₩33,062 | ₩33,062 | -0.22% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,162 | ₩33,243 | ₩33,162 | ₩33,229 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,069 | ₩33,116 | ₩32,941 | ₩33,055 | -0.04% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,417 | ₩33,417 | ₩32,988 | ₩33,016 | -1.20% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,350 | ₩33,498 | ₩33,330 | ₩33,451 | +0.30% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,491 | ₩33,491 | ₩33,350 | ₩33,417 | -0.22% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,632 | ₩33,632 | ₩33,377 | ₩33,531 | -0.30% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,612 | ₩33,659 | ₩33,504 | ₩33,625 | +0.04% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,491 | ₩33,766 | ₩33,491 | ₩33,571 | +0.24% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,471 | ₩33,565 | ₩33,471 | ₩33,545 | +0.22% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,618 | ₩33,618 | ₩33,276 | ₩33,406 | -0.63% | 8.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,712 | ₩33,712 | ₩33,338 | ₩33,384 | -0.97% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,852 | ₩34,195 | ₩33,525 | ₩33,558 | -0.87% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,940 | ₩33,994 | ₩33,793 | ₩33,825 | -0.34% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,966 | ₩34,128 | ₩33,962 | ₩34,108 | +0.42% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,925 | ₩34,007 | ₩33,865 | ₩33,967 | +0.12% | 6.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,860 | ₩33,980 | ₩33,779 | ₩33,940 | +0.24% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,680 | ₩33,846 | ₩33,618 | ₩33,805 | +0.37% | 3.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,699 | ₩33,806 | ₩33,645 | ₩33,720 | +0.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,659 | ₩33,712 | ₩33,551 | ₩33,672 | +0.04% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,862 | ₩33,862 | ₩33,699 | ₩33,708 | -0.46% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,893 | ₩33,954 | ₩33,846 | ₩33,850 | -0.13% | 5.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,900 | ₩33,994 | ₩33,841 | ₩33,841 | -0.17% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,860 | ₩33,913 | ₩33,793 | ₩33,887 | +0.08% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,766 | ₩33,927 | ₩33,712 | ₩33,853 | +0.26% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,967 | ₩34,021 | ₩33,752 | ₩33,752 | -0.63% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,074 | ₩34,115 | ₩33,994 | ₩33,995 | -0.23% | 9.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,208 | ₩34,208 | ₩34,084 | ₩34,141 | -0.20% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,880 | ₩34,068 | ₩33,880 | ₩34,068 | +0.55% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,088 | ₩34,195 | ₩33,860 | ₩33,874 | -0.63% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,074 | ₩34,156 | ₩34,007 | ₩34,121 | +0.14% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,155 | ₩34,222 | ₩34,021 | ₩34,021 | -0.39% | 9.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,329 | ₩34,329 | ₩34,167 | ₩34,195 | -0.39% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩34,326 | ₩34,326 | ₩34,127 | ₩34,188 | -0.40% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,262 | ₩34,316 | ₩34,262 | ₩34,275 | +0.04% | 400 |
|---|