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 | ₩66,612 | ₩66,840 | ₩66,612 | ₩66,746 | +0.20% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩66,626 | ₩66,720 | ₩66,438 | ₩66,592 | -0.05% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩67,017 | ₩67,148 | ₩66,854 | ₩66,930 | -0.13% | 8.8천 |
| 2026.09.14–2026.09.18 | ₩67,108 | ₩67,175 | ₩66,941 | ₩66,988 | -0.18% | 2.7천 |
| 2026.09.08–2026.09.11 | ₩67,269 | ₩67,269 | ₩67,055 | ₩67,055 | -0.32% | 400 |
| 2026.08.31–2026.09.04 | ₩67,336 | ₩67,363 | ₩67,229 | ₩67,323 | -0.02% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩67,557 | ₩67,644 | ₩67,282 | ₩67,282 | -0.41% | 800 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,524 |
| ₩67,597 |
| ₩67,524 |
| ₩67,530 |
| +0.01% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩67,457 | ₩67,577 | ₩67,430 | ₩67,537 | +0.12% | 4.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩67,390 | ₩67,564 | ₩67,376 | ₩67,470 | +0.12% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,510 | ₩67,524 | ₩67,323 | ₩67,329 | -0.27% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,577 | ₩67,591 | ₩67,403 | ₩67,510 | -0.10% | 3.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩67,497 | ₩67,658 | ₩67,443 | ₩67,617 | +0.18% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩67,604 | ₩67,604 | ₩67,510 | ₩67,517 | -0.13% | 5천 |
|---|
| 2026.06.29–2026.07.02 | ₩67,537 | ₩67,604 | ₩67,483 | ₩67,604 | +0.10% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩67,510 | ₩67,778 | ₩67,510 | ₩67,765 | +0.38% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,658 | ₩67,718 | ₩67,537 | ₩67,577 | -0.12% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩67,477 | ₩67,644 | ₩67,443 | ₩67,591 | +0.17% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩67,483 | ₩67,550 | ₩67,416 | ₩67,483 | 0.00% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩67,671 | ₩67,711 | ₩67,510 | ₩67,597 | -0.11% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩67,617 | ₩67,638 | ₩67,510 | ₩67,604 | -0.02% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩67,644 | ₩67,658 | ₩67,577 | ₩67,604 | -0.06% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,483 | ₩67,711 | ₩67,483 | ₩67,684 | +0.30% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩67,872 | ₩67,872 | ₩67,497 | ₩67,616 | -0.38% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,912 | ₩67,912 | ₩67,818 | ₩67,906 | -0.01% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩67,750 | ₩67,912 | ₩67,725 | ₩67,912 | +0.24% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩67,589 | ₩67,751 | ₩67,589 | ₩67,698 | +0.16% | 1.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩67,457 | ₩67,644 | ₩67,457 | ₩67,644 | +0.28% | 6.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,738 | ₩67,738 | ₩67,524 | ₩67,611 | -0.19% | 2.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩67,751 | ₩67,818 | ₩67,591 | ₩67,604 | -0.22% | 2.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩67,979 | ₩68,060 | ₩67,684 | ₩67,684 | -0.43% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩68,093 | ₩68,107 | ₩67,979 | ₩68,025 | -0.10% | 5.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩68,341 | ₩68,341 | ₩68,100 | ₩68,160 | -0.26% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,301 | ₩68,338 | ₩68,274 | ₩68,321 | +0.03% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,207 | ₩68,314 | ₩68,180 | ₩68,308 | +0.15% | 1.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩68,100 | ₩68,194 | ₩68,073 | ₩68,180 | +0.12% | 4.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩68,208 | ₩68,275 | ₩68,066 | ₩68,147 | -0.09% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,127 | ₩68,207 | ₩68,127 | ₩68,207 | +0.12% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩68,100 | ₩68,187 | ₩68,100 | ₩68,127 | +0.04% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,161 | ₩68,194 | ₩68,113 | ₩68,113 | -0.07% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,328 | ₩68,334 | ₩68,086 | ₩68,127 | -0.29% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩68,207 | ₩68,287 | ₩68,153 | ₩68,287 | +0.12% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩68,143 | ₩68,241 | ₩68,133 | ₩68,214 | +0.10% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,006 | ₩68,113 | ₩67,986 | ₩68,100 | +0.14% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,234 | ₩68,247 | ₩68,019 | ₩68,046 | -0.27% | 2.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩68,194 | ₩68,287 | ₩68,194 | ₩68,286 | +0.14% | 1.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩68,046 | ₩68,194 | ₩68,046 | ₩68,180 | +0.20% | 3.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,060 | ₩68,113 | ₩68,033 | ₩68,046 | -0.02% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,979 | ₩68,080 | ₩67,959 | ₩68,080 | +0.15% | 1.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩68,313 | ₩68,344 | ₩68,180 | ₩68,214 | -0.15% | 8.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩68,287 | ₩68,408 | ₩68,287 | ₩68,341 | +0.08% | 3.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩68,147 | ₩68,301 | ₩67,805 | ₩68,301 | +0.23% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,141 | ₩68,141 | ₩68,127 | ₩68,140 | -0.00% | 500 |
|---|