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 | ₩135,172 | ₩135,212 | ₩135,172 | ₩135,198 | +0.02% | 3.6천 |
| 2026.10.08 | ₩135,158 | ₩135,158 | ₩135,145 | ₩135,145 | -0.01% | 1.9만 |
| 2026.10.07 | ₩135,145 | ₩135,145 | ₩135,131 | ₩135,131 | -0.01% | 2.5천 |
| 2026.10.06 | ₩135,118 | ₩135,131 | ₩135,118 | ₩135,118 | 0.00% | 6.9천 |
| 2026.10.05 | ₩135,091 | ₩135,118 | ₩135,051 | ₩135,105 | +0.01% | 3.4천 |
| 2026.10.02 | ₩135,078 | ₩135,118 | ₩135,051 | ₩135,065 | -0.01% | 1.3만 |
| 2026.10.01 | ₩135,038 | ₩135,078 | ₩135,038 | ₩135,065 | +0.02% | 9.3천 |
| 2026.09.30 | ₩134,984 | ₩135,038 | ₩134,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,038 |
| +0.04% |
| 1.3만 |
| 2026.09.29 | ₩134,998 | ₩134,998 | ₩134,958 | ₩134,998 | 0.00% | 6.4천 |
|---|
| 2026.09.28 | ₩134,984 | ₩134,998 | ₩134,958 | ₩134,984 | 0.00% | 6.3천 |
|---|
| 2026.09.25 | ₩134,958 | ₩134,984 | ₩134,944 | ₩134,971 | +0.01% | 1.5만 |
|---|
| 2026.09.24 | ₩134,918 | ₩134,931 | ₩134,904 | ₩134,931 | +0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩134,771 | ₩134,931 | ₩134,771 | ₩134,931 | +0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩134,891 | ₩134,918 | ₩134,891 | ₩134,918 | +0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩134,878 | ₩134,904 | ₩134,878 | ₩134,904 | +0.02% | 33.7만 |
|---|
| 2026.09.18 | ₩134,864 | ₩134,891 | ₩134,864 | ₩134,891 | +0.02% | 6.8천 |
|---|
| 2026.09.17 | ₩134,851 | ₩134,864 | ₩134,837 | ₩134,851 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩134,824 | ₩134,864 | ₩134,824 | ₩134,851 | +0.02% | 3.2만 |
|---|
| 2026.09.15 | ₩134,784 | ₩134,811 | ₩134,771 | ₩134,811 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩134,797 | ₩134,797 | ₩134,797 | ₩134,797 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩134,784 | ₩134,784 | ₩134,771 | ₩134,784 | 0.00% | 4.5천 |
|---|
| 2026.09.10 | ₩134,757 | ₩134,771 | ₩134,757 | ₩134,757 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩135,359 | ₩135,359 | ₩134,744 | ₩134,757 | -0.44% | 2.4천 |
|---|
| 2026.09.08 | ₩134,757 | ₩134,784 | ₩134,757 | ₩134,771 | +0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩134,744 | ₩134,757 | ₩134,731 | ₩134,757 | +0.01% | 1.5만 |
|---|
| 2026.09.03 | ₩134,690 | ₩134,717 | ₩134,690 | ₩134,717 | +0.02% | 6.8천 |
|---|
| 2026.09.02 | ₩134,677 | ₩134,690 | ₩134,664 | ₩134,690 | +0.01% | 7.9천 |
|---|
| 2026.09.01 | ₩134,677 | ₩134,677 | ₩134,677 | ₩134,677 | 0.00% | 4천 |
|---|
| 2026.08.31 | ₩134,690 | ₩134,690 | ₩134,637 | ₩134,677 | -0.01% | 9.2천 |
|---|
| 2026.08.28 | ₩134,664 | ₩134,664 | ₩134,637 | ₩134,650 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩134,650 | ₩134,664 | ₩134,650 | ₩134,664 | +0.01% | 2.6만 |
|---|
| 2026.08.26 | ₩134,650 | ₩134,677 | ₩134,650 | ₩134,664 | +0.01% | 5.8천 |
|---|
| 2026.08.25 | ₩134,637 | ₩134,650 | ₩134,637 | ₩134,650 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩134,597 | ₩134,637 | ₩134,597 | ₩134,624 | +0.02% | 3천 |
|---|
| 2026.08.21 | ₩134,717 | ₩134,717 | ₩134,584 | ₩134,610 | -0.08% | 5.9천 |
|---|
| 2026.08.20 | ₩134,543 | ₩134,584 | ₩134,543 | ₩134,584 | +0.03% | 9.1천 |
|---|
| 2026.08.19 | ₩134,543 | ₩134,570 | ₩134,530 | ₩134,543 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩134,530 | ₩134,557 | ₩134,517 | ₩134,543 | +0.01% | 6.7천 |
|---|
| 2026.08.17 | ₩134,517 | ₩134,517 | ₩134,503 | ₩134,517 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩134,517 | ₩134,517 | ₩134,503 | ₩134,517 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩134,477 | ₩134,503 | ₩134,463 | ₩134,477 | 0.00% | 7.5천 |
|---|
| 2026.08.12 | ₩134,450 | ₩134,490 | ₩134,437 | ₩134,477 | +0.02% | 7.9천 |
|---|
| 2026.08.11 | ₩134,437 | ₩134,450 | ₩134,423 | ₩134,450 | +0.01% | 6.6천 |
|---|
| 2026.08.10 | ₩134,410 | ₩134,437 | ₩134,396 | ₩134,437 | +0.02% | 8.4천 |
|---|
| 2026.08.07 | ₩134,396 | ₩134,410 | ₩134,396 | ₩134,410 | +0.01% | 5천 |
|---|
| 2026.08.06 | ₩134,503 | ₩134,503 | ₩134,356 | ₩134,383 | -0.09% | 7.3천 |
|---|
| 2026.08.05 | ₩134,356 | ₩134,356 | ₩134,343 | ₩134,356 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩134,316 | ₩134,356 | ₩134,316 | ₩134,356 | +0.03% | 2.9만 |
|---|
| 2026.08.03 | ₩134,316 | ₩134,343 | ₩134,316 | ₩134,330 | +0.01% | 1.2만 |
|---|
| 2026.07.31 | ₩134,290 | ₩134,330 | ₩134,290 | ₩134,330 | +0.03% | 6천 |
|---|
| 2026.07.30 | ₩134,303 | ₩134,303 | ₩134,263 | ₩134,276 | -0.02% | 143.6만 |
|---|
| 2026.07.29 | ₩134,249 | ₩135,586 | ₩134,236 | ₩134,263 | +0.01% | 1.9만 |
|---|
| 2026.07.28 | ₩134,236 | ₩134,249 | ₩134,236 | ₩134,249 | +0.01% | 1.8천 |
|---|
| 2026.07.27 | ₩134,223 | ₩134,236 | ₩134,209 | ₩134,236 | +0.01% | 6.9천 |
|---|
| 2026.07.24 | ₩134,209 | ₩134,209 | ₩134,196 | ₩134,209 | 0.00% | 4.4천 |
|---|
| 2026.07.23 | ₩134,169 | ₩134,183 | ₩134,156 | ₩134,169 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩134,169 | ₩134,169 | ₩134,156 | ₩134,169 | 0.00% | 3.6천 |
|---|
| 2026.07.21 | ₩134,156 | ₩134,156 | ₩134,143 | ₩134,156 | 0.00% | 5.2천 |
|---|
| 2026.07.20 | ₩134,143 | ₩134,156 | ₩134,143 | ₩134,156 | +0.01% | 1.3만 |
|---|
| 2026.07.17 | ₩134,129 | ₩134,143 | ₩134,116 | ₩134,143 | +0.01% | 5.8천 |
|---|
| 2026.07.16 | ₩134,076 | ₩134,102 | ₩134,076 | ₩134,102 | +0.02% | 2.2만 |
|---|
| 2026.07.15 | ₩134,076 | ₩134,076 | ₩134,076 | ₩134,076 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩134,062 | ₩134,076 | ₩134,062 | ₩134,076 | +0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩134,062 | ₩134,062 | ₩134,062 | ₩134,062 | 0.00% | 2.3천 |
|---|
| 2026.07.10 | ₩134,049 | ₩134,062 | ₩134,049 | ₩134,062 | +0.01% | 2.6천 |
|---|
| 2026.07.09 | ₩134,009 | ₩134,036 | ₩134,009 | ₩134,036 | +0.02% | 7.7천 |
|---|
| 2026.07.08 | ₩133,995 | ₩134,009 | ₩133,995 | ₩134,009 | +0.01% | 2.8천 |
|---|
| 2026.07.07 | ₩133,995 | ₩133,995 | ₩133,969 | ₩133,995 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩133,995 | ₩134,009 | ₩133,982 | ₩133,995 | 0.00% | 8.2천 |
|---|
| 2026.07.02 | ₩133,969 | ₩133,995 | ₩133,955 | ₩133,995 | +0.02% | 4.1천 |
|---|
| 2026.07.01 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,929 | +0.02% | 4.8천 |
|---|
| 2026.06.30 | ₩134,049 | ₩134,049 | ₩133,902 | ₩133,915 | -0.10% | 1.8천 |
|---|
| 2026.06.29 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,902 | +0.01% | 100.4만 |
|---|
| 2026.06.26 | ₩133,875 | ₩133,889 | ₩133,875 | ₩133,889 | +0.01% | 1.6천 |
|---|
| 2026.06.25 | ₩133,822 | ₩133,835 | ₩133,795 | ₩133,835 | +0.01% | 4.6만 |
|---|
| 2026.06.24 | ₩133,835 | ₩133,889 | ₩133,822 | ₩133,848 | +0.01% | 5.5만 |
|---|
| 2026.06.23 | ₩133,822 | ₩133,835 | ₩133,822 | ₩133,835 | +0.01% | 7.1천 |
|---|
| 2026.06.22 | ₩133,808 | ₩133,822 | ₩133,808 | ₩133,808 | 0.00% | 5.6천 |
|---|
| 2026.06.18 | ₩133,755 | ₩133,808 | ₩133,755 | ₩133,795 | +0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩133,742 | ₩133,742 | ₩133,742 | ₩133,742 | 0.00% | 2.1천 |
|---|
| 2026.06.16 | ₩133,728 | ₩133,728 | ₩133,688 | ₩133,715 | -0.01% | 1.7천 |
|---|
| 2026.06.15 | ₩133,715 | ₩133,728 | ₩133,701 | ₩133,715 | 0.00% | 1.9만 |
|---|
| 2026.06.12 | ₩133,675 | ₩133,701 | ₩133,675 | ₩133,701 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩133,675 | ₩133,675 | ₩133,661 | ₩133,675 | 0.00% | 600 |
|---|