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 | ₩66,988 | ₩67,122 | ₩66,961 | ₩67,068 | +0.12% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩66,813 | ₩67,229 | ₩66,773 | ₩66,986 | +0.26% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩66,760 | ₩66,827 | ₩66,706 | ₩66,813 | +0.08% | 25.9만 |
| 2026.09.14–2026.09.18 | ₩67,162 | ₩67,189 | ₩66,720 | ₩66,793 | -0.55% | 18.6만 |
| 2026.09.08–2026.09.11 | ₩67,081 | ₩67,189 | ₩67,068 | ₩67,135 | +0.08% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩66,961 | ₩67,095 | ₩66,947 | ₩67,088 | +0.19% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩66,894 | ₩66,961 | ₩66,894 | ₩66,914 | +0.03% | 13.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,014 |
| ₩66,840 |
| ₩66,927 |
| -0.13% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩67,001 | ₩67,001 | ₩66,894 | ₩66,994 | -0.01% | 12.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,880 | ₩66,961 | ₩66,840 | ₩66,934 | +0.08% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,934 | ₩67,014 | ₩66,880 | ₩66,947 | +0.02% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,946 | ₩67,001 | ₩66,827 | ₩66,974 | +0.04% | 8.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,041 | ₩67,068 | ₩66,854 | ₩66,947 | -0.14% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,934 | ₩67,081 | ₩66,880 | ₩67,055 | +0.18% | 41.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,840 | ₩66,921 | ₩66,693 | ₩66,907 | +0.10% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,880 | ₩66,880 | ₩66,766 | ₩66,820 | -0.09% | 22만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,041 | ₩67,068 | ₩66,813 | ₩66,863 | -0.27% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,135 | ₩67,282 | ₩67,041 | ₩67,068 | -0.10% | 62.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,068 | ₩67,148 | ₩67,055 | ₩67,102 | +0.05% | 18.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,988 | ₩67,028 | ₩66,947 | ₩67,001 | +0.02% | 14.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,055 | ₩67,115 | ₩67,001 | ₩67,028 | -0.04% | 34.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,269 | ₩67,470 | ₩67,269 | ₩67,463 | +0.29% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,229 | ₩67,323 | ₩67,189 | ₩67,262 | +0.05% | 27.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,081 | ₩67,256 | ₩67,081 | ₩67,246 | +0.25% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,880 | ₩67,122 | ₩66,880 | ₩67,122 | +0.36% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,162 | ₩67,229 | ₩66,867 | ₩66,894 | -0.40% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,122 | ₩67,195 | ₩66,988 | ₩67,095 | -0.04% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,055 | ₩67,289 | ₩67,001 | ₩67,081 | +0.04% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,921 | ₩67,041 | ₩66,828 | ₩67,014 | +0.14% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,055 | ₩67,151 | ₩66,839 | ₩67,028 | -0.04% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,947 | ₩67,215 | ₩66,827 | ₩67,041 | +0.14% | 97.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,720 | ₩66,907 | ₩66,653 | ₩66,880 | +0.24% | 3만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,586 | ₩66,690 | ₩66,527 | ₩66,666 | +0.12% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,505 | ₩66,586 | ₩66,478 | ₩66,559 | +0.08% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,693 | ₩66,732 | ₩66,679 | ₩66,686 | -0.01% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,679 | ₩66,693 | ₩66,612 | ₩66,686 | +0.01% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,586 | ₩66,693 | ₩66,532 | ₩66,679 | +0.14% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,545 | ₩66,572 | ₩66,519 | ₩66,565 | +0.03% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,679 | ₩66,693 | ₩66,545 | ₩66,545 | -0.20% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,572 | ₩66,693 | ₩66,465 | ₩66,666 | +0.14% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,545 | ₩66,626 | ₩66,545 | ₩66,598 | +0.08% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,519 | ₩66,572 | ₩66,515 | ₩66,545 | +0.04% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,887 | ₩66,891 | ₩66,438 | ₩66,515 | -0.56% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,875 | ₩66,894 | ₩66,840 | ₩66,874 | -0.00% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,840 | ₩66,882 | ₩66,787 | ₩66,880 | +0.06% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,738 | ₩66,813 | ₩66,720 | ₩66,813 | +0.11% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,068 | ₩67,068 | ₩66,679 | ₩66,733 | -0.50% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,001 | ₩67,068 | ₩66,988 | ₩67,055 | +0.08% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,947 | ₩67,014 | ₩66,921 | ₩67,001 | +0.08% | 72.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,028 | ₩67,041 | ₩66,894 | ₩66,961 | -0.10% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,081 | ₩67,108 | ₩66,961 | ₩67,061 | -0.03% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,215 | ₩67,403 | ₩67,014 | ₩67,041 | -0.26% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,189 | ₩67,269 | ₩67,183 | ₩67,189 | 0.00% | 1만 |
|---|