시장 데이터를 불러오는 중
전체 종목
F/m High Yield 100 ETF 과거 주가
F/m High Yield 100 ETF · ZTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m High Yield 100 ETF · ZTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,615 | ₩66,936 | ₩66,612 | ₩66,902 | +0.43% | 4.4천 |
| 2026.09.28–2026.10.02 | ₩67,076 | ₩67,076 | ₩66,187 | ₩66,608 | -0.70% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩68,058 | ₩68,058 | ₩67,353 | ₩67,353 | -1.04% | 1천 |
| 2026.09.14–2026.09.18 | ₩68,192 | ₩68,245 | ₩67,858 | ₩67,938 | -0.37% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩68,658 | ₩68,686 | ₩68,179 | ₩68,284 | -0.54% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩68,787 | ₩69,020 | ₩68,513 | ₩68,646 | -0.20% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩68,666 | ₩68,833 | ₩68,666 | ₩68,693 | +0.04% | 700 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,110 |
| ₩68,542 |
| ₩68,620 |
| -0.71% |
| 5.2천 |
| 2026.08.10–2026.08.14 | ₩68,994 | ₩69,461 | ₩68,853 | ₩69,221 | +0.33% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩68,686 | ₩68,986 | ₩68,686 | ₩68,986 | +0.44% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩68,379 | ₩68,593 | ₩68,259 | ₩68,533 | +0.22% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩68,753 | ₩68,753 | ₩68,386 | ₩68,386 | -0.53% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩68,980 | ₩69,194 | ₩68,820 | ₩68,827 | -0.22% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩69,174 | ₩69,174 | ₩69,028 | ₩69,067 | -0.15% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩69,000 | ₩69,121 | ₩68,994 | ₩69,121 | +0.17% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩68,954 | ₩68,980 | ₩68,900 | ₩68,939 | -0.02% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,475 | ₩69,475 | ₩68,947 | ₩69,047 | -0.62% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩69,034 | ₩69,341 | ₩69,007 | ₩69,341 | +0.45% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩69,341 | ₩69,341 | ₩69,018 | ₩69,018 | -0.47% | 1.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩69,248 | ₩69,368 | ₩69,181 | ₩69,368 | +0.17% | 4.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,733 | ₩69,063 | ₩68,566 | ₩69,063 | +0.48% | 3.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩69,568 | ₩69,582 | ₩69,067 | ₩69,067 | -0.72% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,395 | ₩69,636 | ₩69,314 | ₩69,535 | +0.20% | 2.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩69,463 | ₩69,489 | ₩69,238 | ₩69,489 | +0.04% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩69,555 | ₩69,742 | ₩69,341 | ₩69,495 | -0.09% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,669 | ₩69,854 | ₩69,361 | ₩69,635 | -0.05% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩69,187 | ₩69,603 | ₩69,187 | ₩69,457 | +0.39% | 600 |
|---|
| 2026.03.30–2026.04.02 | ₩68,022 | ₩69,007 | ₩68,022 | ₩68,980 | +1.41% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩68,566 | ₩68,593 | ₩67,938 | ₩67,938 | -0.92% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩68,994 | ₩68,994 | ₩68,224 | ₩68,224 | -1.12% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩69,575 | ₩69,575 | ₩68,780 | ₩68,780 | -1.14% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩69,702 | ₩69,809 | ₩69,326 | ₩69,326 | -0.54% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,969 | ₩70,023 | ₩69,769 | ₩69,852 | -0.17% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,822 | ₩70,076 | ₩69,822 | ₩70,076 | +0.36% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩70,259 | ₩70,290 | ₩70,216 | ₩70,290 | +0.04% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩70,130 | ₩70,410 | ₩70,000 | ₩70,210 | +0.11% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,089 | ₩70,096 | ₩69,983 | ₩70,036 | -0.08% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,902 | ₩70,156 | ₩69,902 | ₩70,116 | +0.31% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩69,956 | ₩70,210 | ₩69,956 | ₩70,049 | +0.13% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,929 | ₩70,236 | ₩69,929 | ₩70,107 | +0.25% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,862 | ₩69,929 | ₩69,742 | ₩69,759 | -0.15% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,635 | ₩69,866 | ₩69,628 | ₩69,836 | +0.29% | 4천 |
|---|
| 2025.12.15–2025.12.19 | ₩69,862 | ₩69,862 | ₩69,468 | ₩69,635 | -0.33% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩69,795 | ₩69,881 | ₩69,742 | ₩69,809 | +0.02% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,635 | ₩69,929 | ₩69,608 | ₩69,862 | +0.33% | 1.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩69,395 | ₩69,766 | ₩69,395 | ₩69,766 | +0.54% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,376 | ₩69,376 | ₩69,046 | ₩69,274 | -0.15% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩69,809 | ₩70,330 | ₩69,488 | ₩69,544 | -0.38% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩69,493 | ₩69,552 | ₩69,455 | ₩69,552 | +0.08% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩70,056 | ₩70,056 | ₩69,662 | ₩69,749 | -0.44% | 2.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,709 | ₩69,900 | ₩69,648 | ₩69,900 | +0.27% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,695 | ₩69,989 | ₩69,314 | ₩69,501 | -0.28% | 1.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩69,448 | ₩69,448 | ₩69,354 | ₩69,354 | -0.13% | 300 |
|---|