시장 데이터를 불러오는 중
전체 종목
F/m 2-Year Investment Grade Corporate Bond ETF 과거 주가
F/m 2-Year Investment Grade Corporate Bond ETF · ZTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m 2-Year Investment Grade Corporate Bond ETF · ZTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,672 | ₩66,900 | ₩66,672 | ₩66,806 | +0.20% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩66,685 | ₩66,779 | ₩66,498 | ₩66,652 | -0.05% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩67,077 | ₩67,209 | ₩66,913 | ₩66,990 | -0.13% | 8.8천 |
| 2026.09.14–2026.09.18 | ₩67,168 | ₩67,235 | ₩67,001 | ₩67,048 | -0.18% | 2.7천 |
| 2026.09.08–2026.09.11 | ₩67,329 | ₩67,329 | ₩67,115 | ₩67,115 | -0.32% | 400 |
| 2026.08.31–2026.09.04 | ₩67,396 | ₩67,423 | ₩67,289 | ₩67,383 | -0.02% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩67,618 | ₩67,705 | ₩67,343 | ₩67,343 | -0.41% | 800 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,658 |
| ₩67,584 |
| ₩67,591 |
| +0.01% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩67,517 | ₩67,638 | ₩67,490 | ₩67,597 | +0.12% | 4.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩67,450 | ₩67,624 | ₩67,437 | ₩67,530 | +0.12% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,571 | ₩67,584 | ₩67,383 | ₩67,390 | -0.27% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,638 | ₩67,651 | ₩67,463 | ₩67,571 | -0.10% | 3.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩67,557 | ₩67,718 | ₩67,504 | ₩67,678 | +0.18% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩67,665 | ₩67,665 | ₩67,571 | ₩67,577 | -0.13% | 5천 |
|---|
| 2026.06.29–2026.07.02 | ₩67,597 | ₩67,665 | ₩67,544 | ₩67,665 | +0.10% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩67,571 | ₩67,839 | ₩67,571 | ₩67,825 | +0.38% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,718 | ₩67,779 | ₩67,597 | ₩67,638 | -0.12% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩67,537 | ₩67,705 | ₩67,504 | ₩67,651 | +0.17% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩67,544 | ₩67,611 | ₩67,477 | ₩67,544 | 0.00% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩67,732 | ₩67,772 | ₩67,571 | ₩67,658 | -0.11% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩67,678 | ₩67,698 | ₩67,571 | ₩67,665 | -0.02% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩67,705 | ₩67,718 | ₩67,638 | ₩67,665 | -0.06% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,544 | ₩67,772 | ₩67,544 | ₩67,745 | +0.30% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩67,933 | ₩67,933 | ₩67,557 | ₩67,677 | -0.38% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,973 | ₩67,973 | ₩67,879 | ₩67,966 | -0.01% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩67,811 | ₩67,973 | ₩67,785 | ₩67,973 | +0.24% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩67,650 | ₩67,812 | ₩67,650 | ₩67,758 | +0.16% | 1.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩67,517 | ₩67,705 | ₩67,517 | ₩67,705 | +0.28% | 6.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,799 | ₩67,799 | ₩67,584 | ₩67,671 | -0.19% | 2.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩67,812 | ₩67,879 | ₩67,651 | ₩67,665 | -0.22% | 2.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩68,040 | ₩68,121 | ₩67,745 | ₩67,745 | -0.43% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩68,154 | ₩68,168 | ₩68,040 | ₩68,086 | -0.10% | 5.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩68,402 | ₩68,402 | ₩68,161 | ₩68,221 | -0.26% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,362 | ₩68,400 | ₩68,335 | ₩68,382 | +0.03% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,268 | ₩68,375 | ₩68,241 | ₩68,369 | +0.15% | 1.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩68,161 | ₩68,255 | ₩68,134 | ₩68,241 | +0.12% | 4.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩68,269 | ₩68,337 | ₩68,127 | ₩68,208 | -0.09% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,188 | ₩68,268 | ₩68,188 | ₩68,268 | +0.12% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩68,161 | ₩68,248 | ₩68,161 | ₩68,188 | +0.04% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,222 | ₩68,255 | ₩68,174 | ₩68,174 | -0.07% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,389 | ₩68,396 | ₩68,147 | ₩68,188 | -0.29% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩68,268 | ₩68,349 | ₩68,214 | ₩68,349 | +0.12% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩68,204 | ₩68,302 | ₩68,194 | ₩68,275 | +0.10% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,067 | ₩68,174 | ₩68,047 | ₩68,161 | +0.14% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,295 | ₩68,308 | ₩68,080 | ₩68,107 | -0.27% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩68,255 | ₩68,349 | ₩68,255 | ₩68,347 | +0.14% | 1.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩68,107 | ₩68,255 | ₩68,107 | ₩68,241 | +0.20% | 3.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,121 | ₩68,174 | ₩68,094 | ₩68,107 | -0.02% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩68,040 | ₩68,141 | ₩68,020 | ₩68,141 | +0.15% | 1.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩68,374 | ₩68,405 | ₩68,241 | ₩68,275 | -0.15% | 8.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩68,349 | ₩68,469 | ₩68,349 | ₩68,402 | +0.08% | 3.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩68,208 | ₩68,362 | ₩67,866 | ₩68,362 | +0.23% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,202 | ₩68,202 | ₩68,188 | ₩68,201 | -0.00% | 500 |
|---|