시장 데이터를 불러오는 중
전체 종목
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF 과거 주가
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF · RBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF · RBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,032 | ₩67,166 | ₩67,005 | ₩67,112 | +0.12% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩66,857 | ₩67,273 | ₩66,817 | ₩67,030 | +0.26% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩66,804 | ₩66,871 | ₩66,750 | ₩66,857 | +0.08% | 25.9만 |
| 2026.09.14–2026.09.18 | ₩67,206 | ₩67,233 | ₩66,763 | ₩66,837 | -0.55% | 18.6만 |
| 2026.09.08–2026.09.11 | ₩67,125 | ₩67,233 | ₩67,112 | ₩67,179 | +0.08% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩67,005 | ₩67,139 | ₩66,991 | ₩67,132 | +0.19% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩66,938 | ₩67,005 | ₩66,938 | ₩66,958 | +0.03% | 13.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,058 |
| ₩66,884 |
| ₩66,971 |
| -0.13% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩67,045 | ₩67,045 | ₩66,938 | ₩67,038 | -0.01% | 12.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,924 | ₩67,005 | ₩66,884 | ₩66,978 | +0.08% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,978 | ₩67,058 | ₩66,924 | ₩66,991 | +0.02% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,990 | ₩67,045 | ₩66,871 | ₩67,018 | +0.04% | 8.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,085 | ₩67,112 | ₩66,898 | ₩66,991 | -0.14% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,978 | ₩67,125 | ₩66,924 | ₩67,099 | +0.18% | 41.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,884 | ₩66,965 | ₩66,737 | ₩66,951 | +0.10% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,924 | ₩66,924 | ₩66,810 | ₩66,864 | -0.09% | 22만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,085 | ₩67,112 | ₩66,857 | ₩66,907 | -0.27% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,179 | ₩67,327 | ₩67,085 | ₩67,112 | -0.10% | 62.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,112 | ₩67,192 | ₩67,099 | ₩67,146 | +0.05% | 18.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,032 | ₩67,072 | ₩66,991 | ₩67,045 | +0.02% | 14.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,099 | ₩67,159 | ₩67,045 | ₩67,072 | -0.04% | 34.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,313 | ₩67,514 | ₩67,313 | ₩67,508 | +0.29% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,273 | ₩67,367 | ₩67,233 | ₩67,306 | +0.05% | 27.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,125 | ₩67,300 | ₩67,125 | ₩67,290 | +0.25% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,924 | ₩67,166 | ₩66,924 | ₩67,166 | +0.36% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,206 | ₩67,273 | ₩66,911 | ₩66,938 | -0.40% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,166 | ₩67,239 | ₩67,032 | ₩67,139 | -0.04% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,099 | ₩67,333 | ₩67,045 | ₩67,125 | +0.04% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,965 | ₩67,085 | ₩66,872 | ₩67,058 | +0.14% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,099 | ₩67,195 | ₩66,883 | ₩67,072 | -0.04% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,991 | ₩67,260 | ₩66,871 | ₩67,085 | +0.14% | 97.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,763 | ₩66,951 | ₩66,696 | ₩66,924 | +0.24% | 3만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,629 | ₩66,734 | ₩66,570 | ₩66,710 | +0.12% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,549 | ₩66,629 | ₩66,522 | ₩66,603 | +0.08% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,737 | ₩66,775 | ₩66,723 | ₩66,730 | -0.01% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,723 | ₩66,737 | ₩66,656 | ₩66,730 | +0.01% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,629 | ₩66,737 | ₩66,576 | ₩66,723 | +0.14% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,589 | ₩66,616 | ₩66,562 | ₩66,609 | +0.03% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,723 | ₩66,737 | ₩66,589 | ₩66,589 | -0.20% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,616 | ₩66,737 | ₩66,509 | ₩66,710 | +0.14% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,589 | ₩66,670 | ₩66,589 | ₩66,641 | +0.08% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,562 | ₩66,616 | ₩66,558 | ₩66,589 | +0.04% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,931 | ₩66,935 | ₩66,482 | ₩66,558 | -0.56% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,919 | ₩66,938 | ₩66,884 | ₩66,918 | -0.00% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,884 | ₩66,926 | ₩66,830 | ₩66,924 | +0.06% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,782 | ₩66,857 | ₩66,763 | ₩66,857 | +0.11% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,112 | ₩67,112 | ₩66,723 | ₩66,777 | -0.50% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,045 | ₩67,112 | ₩67,032 | ₩67,099 | +0.08% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,991 | ₩67,058 | ₩66,965 | ₩67,045 | +0.08% | 72.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,072 | ₩67,085 | ₩66,938 | ₩67,005 | -0.10% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,125 | ₩67,152 | ₩67,005 | ₩67,105 | -0.03% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,260 | ₩67,447 | ₩67,058 | ₩67,085 | -0.26% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,233 | ₩67,313 | ₩67,227 | ₩67,233 | 0.00% | 1만 |
|---|