시장 데이터를 불러오는 중
전체 종목
F/m Accumulator Ultrashort Treasury Fund 과거 주가
F/m Accumulator Ultrashort Treasury Fund · SGVA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Accumulator Ultrashort Treasury Fund · SGVA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,566 | ₩135,606 | ₩135,566 | ₩135,593 | +0.02% | 3.6천 |
| 2026.10.08 | ₩135,553 | ₩135,553 | ₩135,539 | ₩135,539 | -0.01% | 1.9만 |
| 2026.10.07 | ₩135,539 | ₩135,539 | ₩135,526 | ₩135,526 | -0.01% | 2.5천 |
| 2026.10.06 | ₩135,512 | ₩135,526 | ₩135,512 | ₩135,512 | 0.00% | 6.9천 |
| 2026.10.05 | ₩135,486 | ₩135,512 | ₩135,445 | ₩135,499 | +0.01% | 3.4천 |
| 2026.10.02 | ₩135,472 | ₩135,512 | ₩135,445 | ₩135,459 | -0.01% | 1.3만 |
| 2026.10.01 | ₩135,432 | ₩135,472 | ₩135,432 | ₩135,459 | +0.02% | 9.3천 |
| 2026.09.30 | ₩135,378 | ₩135,432 | ₩135,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,432 |
| +0.04% |
| 1.3만 |
| 2026.09.29 | ₩135,392 | ₩135,392 | ₩135,352 | ₩135,392 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩135,378 | ₩135,392 | ₩135,352 | ₩135,378 | 0.00% | 6.3천 |
|---|
| 2026.09.25 | ₩135,352 | ₩135,378 | ₩135,338 | ₩135,365 | +0.01% | 1.5만 |
|---|
| 2026.09.24 | ₩135,311 | ₩135,325 | ₩135,298 | ₩135,325 | +0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩135,164 | ₩135,325 | ₩135,164 | ₩135,325 | +0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩135,285 | ₩135,311 | ₩135,285 | ₩135,311 | +0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩135,271 | ₩135,298 | ₩135,271 | ₩135,298 | +0.02% | 33.7만 |
|---|
| 2026.09.18 | ₩135,258 | ₩135,285 | ₩135,258 | ₩135,285 | +0.02% | 6.8천 |
|---|
| 2026.09.17 | ₩135,244 | ₩135,258 | ₩135,231 | ₩135,244 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩135,218 | ₩135,258 | ₩135,218 | ₩135,244 | +0.02% | 3.2만 |
|---|
| 2026.09.15 | ₩135,177 | ₩135,204 | ₩135,164 | ₩135,204 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩135,191 | ₩135,191 | ₩135,191 | ₩135,191 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩135,177 | ₩135,177 | ₩135,164 | ₩135,177 | 0.00% | 4.5천 |
|---|
| 2026.09.10 | ₩135,151 | ₩135,164 | ₩135,151 | ₩135,151 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩135,754 | ₩135,754 | ₩135,137 | ₩135,151 | -0.44% | 2.4천 |
|---|
| 2026.09.08 | ₩135,151 | ₩135,177 | ₩135,151 | ₩135,164 | +0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩135,137 | ₩135,151 | ₩135,124 | ₩135,151 | +0.01% | 1.5만 |
|---|
| 2026.09.03 | ₩135,083 | ₩135,110 | ₩135,083 | ₩135,110 | +0.02% | 6.8천 |
|---|
| 2026.09.02 | ₩135,070 | ₩135,083 | ₩135,057 | ₩135,083 | +0.01% | 7.9천 |
|---|
| 2026.09.01 | ₩135,070 | ₩135,070 | ₩135,070 | ₩135,070 | 0.00% | 4천 |
|---|
| 2026.08.31 | ₩135,083 | ₩135,083 | ₩135,030 | ₩135,070 | -0.01% | 9.2천 |
|---|
| 2026.08.28 | ₩135,057 | ₩135,057 | ₩135,030 | ₩135,043 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩135,043 | ₩135,057 | ₩135,043 | ₩135,057 | +0.01% | 2.6만 |
|---|
| 2026.08.26 | ₩135,043 | ₩135,070 | ₩135,043 | ₩135,057 | +0.01% | 5.8천 |
|---|
| 2026.08.25 | ₩135,030 | ₩135,043 | ₩135,030 | ₩135,043 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩134,990 | ₩135,030 | ₩134,990 | ₩135,016 | +0.02% | 3천 |
|---|
| 2026.08.21 | ₩135,110 | ₩135,110 | ₩134,976 | ₩135,003 | -0.08% | 5.9천 |
|---|
| 2026.08.20 | ₩134,936 | ₩134,976 | ₩134,936 | ₩134,976 | +0.03% | 9.1천 |
|---|
| 2026.08.19 | ₩134,936 | ₩134,963 | ₩134,923 | ₩134,936 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩134,923 | ₩134,949 | ₩134,909 | ₩134,936 | +0.01% | 6.7천 |
|---|
| 2026.08.17 | ₩134,909 | ₩134,909 | ₩134,896 | ₩134,909 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩134,909 | ₩134,909 | ₩134,896 | ₩134,909 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩134,869 | ₩134,896 | ₩134,856 | ₩134,869 | 0.00% | 7.5천 |
|---|
| 2026.08.12 | ₩134,842 | ₩134,882 | ₩134,829 | ₩134,869 | +0.02% | 7.9천 |
|---|
| 2026.08.11 | ₩134,829 | ₩134,842 | ₩134,815 | ₩134,842 | +0.01% | 6.6천 |
|---|
| 2026.08.10 | ₩134,802 | ₩134,829 | ₩134,789 | ₩134,829 | +0.02% | 8.4천 |
|---|
| 2026.08.07 | ₩134,789 | ₩134,802 | ₩134,789 | ₩134,802 | +0.01% | 5천 |
|---|
| 2026.08.06 | ₩134,896 | ₩134,896 | ₩134,748 | ₩134,775 | -0.09% | 7.3천 |
|---|
| 2026.08.05 | ₩134,748 | ₩134,748 | ₩134,735 | ₩134,748 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩134,708 | ₩134,748 | ₩134,708 | ₩134,748 | +0.03% | 2.9만 |
|---|
| 2026.08.03 | ₩134,708 | ₩134,735 | ₩134,708 | ₩134,722 | +0.01% | 1.2만 |
|---|
| 2026.07.31 | ₩134,681 | ₩134,722 | ₩134,681 | ₩134,722 | +0.03% | 6천 |
|---|
| 2026.07.30 | ₩134,695 | ₩134,695 | ₩134,655 | ₩134,668 | -0.02% | 143.6만 |
|---|
| 2026.07.29 | ₩134,641 | ₩135,982 | ₩134,628 | ₩134,655 | +0.01% | 1.9만 |
|---|
| 2026.07.28 | ₩134,628 | ₩134,641 | ₩134,628 | ₩134,641 | +0.01% | 1.8천 |
|---|
| 2026.07.27 | ₩134,614 | ₩134,628 | ₩134,601 | ₩134,628 | +0.01% | 6.9천 |
|---|
| 2026.07.24 | ₩134,601 | ₩134,601 | ₩134,588 | ₩134,601 | 0.00% | 4.4천 |
|---|
| 2026.07.23 | ₩134,561 | ₩134,574 | ₩134,547 | ₩134,561 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩134,561 | ₩134,561 | ₩134,547 | ₩134,561 | 0.00% | 3.6천 |
|---|
| 2026.07.21 | ₩134,547 | ₩134,547 | ₩134,534 | ₩134,547 | 0.00% | 5.2천 |
|---|
| 2026.07.20 | ₩134,534 | ₩134,547 | ₩134,534 | ₩134,547 | +0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩134,521 | ₩134,534 | ₩134,507 | ₩134,534 | +0.01% | 5.8천 |
|---|
| 2026.07.16 | ₩134,467 | ₩134,494 | ₩134,467 | ₩134,494 | +0.02% | 2.2만 |
|---|
| 2026.07.15 | ₩134,467 | ₩134,467 | ₩134,467 | ₩134,467 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩134,454 | ₩134,467 | ₩134,454 | ₩134,467 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩134,454 | ₩134,454 | ₩134,454 | ₩134,454 | 0.00% | 2.3천 |
|---|
| 2026.07.10 | ₩134,440 | ₩134,454 | ₩134,440 | ₩134,454 | +0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩134,400 | ₩134,427 | ₩134,400 | ₩134,427 | +0.02% | 7.7천 |
|---|
| 2026.07.08 | ₩134,387 | ₩134,400 | ₩134,387 | ₩134,400 | +0.01% | 2.8천 |
|---|
| 2026.07.07 | ₩134,387 | ₩134,387 | ₩134,360 | ₩134,387 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩134,387 | ₩134,400 | ₩134,373 | ₩134,387 | 0.00% | 8.2천 |
|---|
| 2026.07.02 | ₩134,360 | ₩134,387 | ₩134,346 | ₩134,387 | +0.02% | 4.1천 |
|---|
| 2026.07.01 | ₩134,293 | ₩134,319 | ₩134,293 | ₩134,319 | +0.02% | 4.8천 |
|---|
| 2026.06.30 | ₩134,440 | ₩134,440 | ₩134,293 | ₩134,306 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩134,279 | ₩134,306 | ₩134,279 | ₩134,293 | +0.01% | 100.4만 |
|---|
| 2026.06.26 | ₩134,266 | ₩134,279 | ₩134,266 | ₩134,279 | +0.01% | 1.6천 |
|---|
| 2026.06.25 | ₩134,212 | ₩134,226 | ₩134,185 | ₩134,226 | +0.01% | 4.6만 |
|---|
| 2026.06.24 | ₩134,226 | ₩134,279 | ₩134,212 | ₩134,239 | +0.01% | 5.5만 |
|---|
| 2026.06.23 | ₩134,212 | ₩134,226 | ₩134,212 | ₩134,226 | +0.01% | 7.1천 |
|---|
| 2026.06.22 | ₩134,199 | ₩134,212 | ₩134,199 | ₩134,199 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩134,145 | ₩134,199 | ₩134,145 | ₩134,185 | +0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩134,132 | ₩134,132 | ₩134,132 | ₩134,132 | 0.00% | 2.1천 |
|---|
| 2026.06.16 | ₩134,118 | ₩134,118 | ₩134,078 | ₩134,105 | -0.01% | 1.7천 |
|---|
| 2026.06.15 | ₩134,105 | ₩134,118 | ₩134,092 | ₩134,105 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩134,065 | ₩134,092 | ₩134,065 | ₩134,092 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩134,065 | ₩134,065 | ₩134,051 | ₩134,065 | 0.00% | 600 |
|---|