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 | ₩135,619 | ₩135,659 | ₩135,619 | ₩135,645 | +0.02% | 3.6천 |
| 2026.10.08 | ₩135,605 | ₩135,605 | ₩135,592 | ₩135,592 | -0.01% | 1.9만 |
| 2026.10.07 | ₩135,592 | ₩135,592 | ₩135,578 | ₩135,578 | -0.01% | 2.5천 |
| 2026.10.06 | ₩135,565 | ₩135,578 | ₩135,565 | ₩135,565 | 0.00% | 6.9천 |
| 2026.10.05 | ₩135,538 | ₩135,565 | ₩135,498 | ₩135,552 | +0.01% | 3.4천 |
| 2026.10.02 | ₩135,525 | ₩135,565 | ₩135,498 | ₩135,511 | -0.01% | 1.3만 |
| 2026.10.01 | ₩135,485 | ₩135,525 | ₩135,485 | ₩135,511 | +0.02% | 9.3천 |
| 2026.09.30 | ₩135,431 | ₩135,485 | ₩135,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,485 |
| +0.04% |
| 1.3만 |
| 2026.09.29 | ₩135,444 | ₩135,444 | ₩135,404 | ₩135,444 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩135,431 | ₩135,444 | ₩135,404 | ₩135,431 | 0.00% | 6.3천 |
|---|
| 2026.09.25 | ₩135,404 | ₩135,431 | ₩135,391 | ₩135,417 | +0.01% | 1.5만 |
|---|
| 2026.09.24 | ₩135,364 | ₩135,377 | ₩135,350 | ₩135,377 | +0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩135,216 | ₩135,377 | ₩135,216 | ₩135,377 | +0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩135,337 | ₩135,364 | ₩135,337 | ₩135,364 | +0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩135,324 | ₩135,350 | ₩135,324 | ₩135,350 | +0.02% | 33.7만 |
|---|
| 2026.09.18 | ₩135,310 | ₩135,337 | ₩135,310 | ₩135,337 | +0.02% | 6.8천 |
|---|
| 2026.09.17 | ₩135,297 | ₩135,310 | ₩135,283 | ₩135,297 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩135,270 | ₩135,310 | ₩135,270 | ₩135,297 | +0.02% | 3.2만 |
|---|
| 2026.09.15 | ₩135,230 | ₩135,257 | ₩135,216 | ₩135,257 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩135,243 | ₩135,243 | ₩135,243 | ₩135,243 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩135,230 | ₩135,230 | ₩135,216 | ₩135,230 | 0.00% | 4.5천 |
|---|
| 2026.09.10 | ₩135,203 | ₩135,216 | ₩135,203 | ₩135,203 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩135,806 | ₩135,806 | ₩135,190 | ₩135,203 | -0.44% | 2.4천 |
|---|
| 2026.09.08 | ₩135,203 | ₩135,230 | ₩135,203 | ₩135,216 | +0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩135,190 | ₩135,203 | ₩135,176 | ₩135,203 | +0.01% | 1.5만 |
|---|
| 2026.09.03 | ₩135,136 | ₩135,163 | ₩135,136 | ₩135,163 | +0.02% | 6.8천 |
|---|
| 2026.09.02 | ₩135,122 | ₩135,136 | ₩135,109 | ₩135,136 | +0.01% | 7.9천 |
|---|
| 2026.09.01 | ₩135,122 | ₩135,122 | ₩135,122 | ₩135,122 | 0.00% | 4천 |
|---|
| 2026.08.31 | ₩135,136 | ₩135,136 | ₩135,082 | ₩135,122 | -0.01% | 9.2천 |
|---|
| 2026.08.28 | ₩135,109 | ₩135,109 | ₩135,082 | ₩135,096 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩135,096 | ₩135,109 | ₩135,096 | ₩135,109 | +0.01% | 2.6만 |
|---|
| 2026.08.26 | ₩135,096 | ₩135,122 | ₩135,096 | ₩135,109 | +0.01% | 5.8천 |
|---|
| 2026.08.25 | ₩135,082 | ₩135,096 | ₩135,082 | ₩135,096 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩135,042 | ₩135,082 | ₩135,042 | ₩135,069 | +0.02% | 3천 |
|---|
| 2026.08.21 | ₩135,163 | ₩135,163 | ₩135,029 | ₩135,055 | -0.08% | 5.9천 |
|---|
| 2026.08.20 | ₩134,988 | ₩135,029 | ₩134,988 | ₩135,029 | +0.03% | 9.1천 |
|---|
| 2026.08.19 | ₩134,988 | ₩135,015 | ₩134,975 | ₩134,988 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩134,975 | ₩135,002 | ₩134,962 | ₩134,988 | +0.01% | 6.7천 |
|---|
| 2026.08.17 | ₩134,962 | ₩134,962 | ₩134,948 | ₩134,962 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩134,962 | ₩134,962 | ₩134,948 | ₩134,962 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩134,921 | ₩134,948 | ₩134,908 | ₩134,921 | 0.00% | 7.5천 |
|---|
| 2026.08.12 | ₩134,895 | ₩134,935 | ₩134,881 | ₩134,921 | +0.02% | 7.9천 |
|---|
| 2026.08.11 | ₩134,881 | ₩134,895 | ₩134,868 | ₩134,895 | +0.01% | 6.6천 |
|---|
| 2026.08.10 | ₩134,854 | ₩134,881 | ₩134,841 | ₩134,881 | +0.02% | 8.4천 |
|---|
| 2026.08.07 | ₩134,841 | ₩134,854 | ₩134,841 | ₩134,854 | +0.01% | 5천 |
|---|
| 2026.08.06 | ₩134,948 | ₩134,948 | ₩134,801 | ₩134,827 | -0.09% | 7.3천 |
|---|
| 2026.08.05 | ₩134,801 | ₩134,801 | ₩134,787 | ₩134,801 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩134,760 | ₩134,801 | ₩134,760 | ₩134,801 | +0.03% | 2.9만 |
|---|
| 2026.08.03 | ₩134,760 | ₩134,787 | ₩134,760 | ₩134,774 | +0.01% | 1.2만 |
|---|
| 2026.07.31 | ₩134,734 | ₩134,774 | ₩134,734 | ₩134,774 | +0.03% | 6천 |
|---|
| 2026.07.30 | ₩134,747 | ₩134,747 | ₩134,707 | ₩134,720 | -0.02% | 143.6만 |
|---|
| 2026.07.29 | ₩134,693 | ₩136,034 | ₩134,680 | ₩134,707 | +0.01% | 1.9만 |
|---|
| 2026.07.28 | ₩134,680 | ₩134,693 | ₩134,680 | ₩134,693 | +0.01% | 1.8천 |
|---|
| 2026.07.27 | ₩134,667 | ₩134,680 | ₩134,653 | ₩134,680 | +0.01% | 6.9천 |
|---|
| 2026.07.24 | ₩134,653 | ₩134,653 | ₩134,640 | ₩134,653 | 0.00% | 4.4천 |
|---|
| 2026.07.23 | ₩134,613 | ₩134,626 | ₩134,600 | ₩134,613 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩134,613 | ₩134,613 | ₩134,600 | ₩134,613 | 0.00% | 3.6천 |
|---|
| 2026.07.21 | ₩134,600 | ₩134,600 | ₩134,586 | ₩134,600 | 0.00% | 5.2천 |
|---|
| 2026.07.20 | ₩134,586 | ₩134,600 | ₩134,586 | ₩134,600 | +0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩134,573 | ₩134,586 | ₩134,559 | ₩134,586 | +0.01% | 5.8천 |
|---|
| 2026.07.16 | ₩134,519 | ₩134,546 | ₩134,519 | ₩134,546 | +0.02% | 2.2만 |
|---|
| 2026.07.15 | ₩134,519 | ₩134,519 | ₩134,519 | ₩134,519 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩134,506 | ₩134,519 | ₩134,506 | ₩134,519 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩134,506 | ₩134,506 | ₩134,506 | ₩134,506 | 0.00% | 2.3천 |
|---|
| 2026.07.10 | ₩134,492 | ₩134,506 | ₩134,492 | ₩134,506 | +0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩134,452 | ₩134,479 | ₩134,452 | ₩134,479 | +0.02% | 7.7천 |
|---|
| 2026.07.08 | ₩134,439 | ₩134,452 | ₩134,439 | ₩134,452 | +0.01% | 2.8천 |
|---|
| 2026.07.07 | ₩134,439 | ₩134,439 | ₩134,412 | ₩134,439 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩134,439 | ₩134,452 | ₩134,425 | ₩134,439 | 0.00% | 8.2천 |
|---|
| 2026.07.02 | ₩134,412 | ₩134,439 | ₩134,398 | ₩134,439 | +0.02% | 4.1천 |
|---|
| 2026.07.01 | ₩134,345 | ₩134,372 | ₩134,345 | ₩134,372 | +0.02% | 4.8천 |
|---|
| 2026.06.30 | ₩134,492 | ₩134,492 | ₩134,345 | ₩134,358 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩134,331 | ₩134,358 | ₩134,331 | ₩134,345 | +0.01% | 100.4만 |
|---|
| 2026.06.26 | ₩134,318 | ₩134,331 | ₩134,318 | ₩134,331 | +0.01% | 1.6천 |
|---|
| 2026.06.25 | ₩134,264 | ₩134,278 | ₩134,237 | ₩134,278 | +0.01% | 4.6만 |
|---|
| 2026.06.24 | ₩134,278 | ₩134,331 | ₩134,264 | ₩134,291 | +0.01% | 5.5만 |
|---|
| 2026.06.23 | ₩134,264 | ₩134,278 | ₩134,264 | ₩134,278 | +0.01% | 7.1천 |
|---|
| 2026.06.22 | ₩134,251 | ₩134,264 | ₩134,251 | ₩134,251 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩134,197 | ₩134,251 | ₩134,197 | ₩134,237 | +0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩134,184 | ₩134,184 | ₩134,184 | ₩134,184 | 0.00% | 2.1천 |
|---|
| 2026.06.16 | ₩134,170 | ₩134,170 | ₩134,130 | ₩134,157 | -0.01% | 1.7천 |
|---|
| 2026.06.15 | ₩134,157 | ₩134,170 | ₩134,144 | ₩134,157 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩134,117 | ₩134,144 | ₩134,117 | ₩134,144 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩134,117 | ₩134,117 | ₩134,103 | ₩134,117 | 0.00% | 600 |
|---|