시장 데이터를 불러오는 중
전체 종목
Fidelity AAA CLO ETF 과거 주가
Fidelity AAA CLO ETF · FAAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity AAA CLO ETF · FAAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,457 | ₩67,484 | ₩67,404 | ₩67,471 | +0.02% | 4.8만 |
| 2026.10.08 | ₩67,404 | ₩67,457 | ₩67,390 | ₩67,444 | +0.06% | 5.4만 |
| 2026.10.07 | ₩67,471 | ₩67,484 | ₩67,390 | ₩67,457 | -0.02% | 6.3만 |
| 2026.10.06 | ₩67,457 | ₩67,524 | ₩67,417 | ₩67,471 | +0.02% | 10.4만 |
| 2026.10.05 | ₩67,404 | ₩67,417 | ₩67,390 | ₩67,404 | 0.00% | 3.8만 |
| 2026.10.02 | ₩67,404 | ₩67,444 | ₩67,390 | ₩67,417 | +0.02% | 4.8만 |
| 2026.10.01 | ₩67,390 | ₩67,484 | ₩67,350 | ₩67,377 | -0.02% | 6.4만 |
| 2026.09.30 | ₩67,377 | ₩67,404 | ₩67,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,404 |
| +0.04% |
| 4.7만 |
| 2026.09.29 | ₩67,363 | ₩67,390 | ₩67,337 | ₩67,337 | -0.04% | 7.4만 |
|---|
| 2026.09.28 | ₩67,605 | ₩67,645 | ₩67,565 | ₩67,591 | -0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩67,591 | ₩67,618 | ₩67,591 | ₩67,618 | +0.04% | 8.4만 |
|---|
| 2026.09.24 | ₩67,578 | ₩67,632 | ₩67,565 | ₩67,618 | +0.06% | 5.6만 |
|---|
| 2026.09.23 | ₩67,578 | ₩67,672 | ₩67,538 | ₩67,578 | 0.00% | 8.7만 |
|---|
| 2026.09.22 | ₩67,565 | ₩67,645 | ₩67,551 | ₩67,578 | +0.02% | 9.1만 |
|---|
| 2026.09.21 | ₩67,551 | ₩67,551 | ₩67,511 | ₩67,551 | 0.00% | 6.4만 |
|---|
| 2026.09.18 | ₩67,551 | ₩67,605 | ₩67,551 | ₩67,605 | +0.08% | 6.8만 |
|---|
| 2026.09.17 | ₩67,524 | ₩67,538 | ₩67,511 | ₩67,538 | +0.02% | 4.3만 |
|---|
| 2026.09.16 | ₩67,511 | ₩67,578 | ₩67,498 | ₩67,578 | +0.10% | 4.7만 |
|---|
| 2026.09.15 | ₩67,538 | ₩67,538 | ₩67,511 | ₩67,524 | -0.02% | 5.6만 |
|---|
| 2026.09.14 | ₩67,498 | ₩67,538 | ₩67,457 | ₩67,511 | +0.02% | 4.6만 |
|---|
| 2026.09.11 | ₩67,511 | ₩67,565 | ₩67,484 | ₩67,538 | +0.04% | 4.6만 |
|---|
| 2026.09.10 | ₩67,457 | ₩67,551 | ₩67,444 | ₩67,498 | +0.06% | 5.4만 |
|---|
| 2026.09.09 | ₩67,457 | ₩67,471 | ₩67,444 | ₩67,457 | 0.00% | 4.6만 |
|---|
| 2026.09.08 | ₩67,457 | ₩67,511 | ₩67,404 | ₩67,511 | +0.08% | 6.1만 |
|---|
| 2026.09.04 | ₩67,551 | ₩67,551 | ₩67,431 | ₩67,457 | -0.14% | 4.2만 |
|---|
| 2026.09.03 | ₩67,417 | ₩67,431 | ₩67,390 | ₩67,404 | -0.02% | 4.5만 |
|---|
| 2026.09.02 | ₩67,390 | ₩67,484 | ₩67,350 | ₩67,404 | +0.02% | 6.2만 |
|---|
| 2026.09.01 | ₩67,390 | ₩67,390 | ₩67,377 | ₩67,390 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩67,363 | ₩67,377 | ₩67,203 | ₩67,377 | +0.02% | 6.7만 |
|---|
| 2026.08.28 | ₩67,377 | ₩67,377 | ₩67,363 | ₩67,377 | 0.00% | 2.6만 |
|---|
| 2026.08.27 | ₩67,618 | ₩67,618 | ₩67,591 | ₩67,605 | -0.02% | 4.5만 |
|---|
| 2026.08.26 | ₩67,578 | ₩67,672 | ₩67,431 | ₩67,672 | +0.14% | 3.1만 |
|---|
| 2026.08.25 | ₩67,578 | ₩67,658 | ₩67,565 | ₩67,632 | +0.08% | 5.5만 |
|---|
| 2026.08.24 | ₩67,578 | ₩67,591 | ₩67,538 | ₩67,578 | 0.00% | 7.3만 |
|---|
| 2026.08.21 | ₩67,538 | ₩67,565 | ₩67,538 | ₩67,551 | +0.02% | 6.3만 |
|---|
| 2026.08.20 | ₩67,551 | ₩67,551 | ₩67,498 | ₩67,524 | -0.04% | 3.2만 |
|---|
| 2026.08.19 | ₩67,498 | ₩67,511 | ₩67,377 | ₩67,498 | 0.00% | 5.5만 |
|---|
| 2026.08.18 | ₩67,511 | ₩67,511 | ₩67,377 | ₩67,484 | -0.04% | 3.5만 |
|---|
| 2026.08.17 | ₩67,484 | ₩67,551 | ₩67,471 | ₩67,538 | +0.08% | 3.6만 |
|---|
| 2026.08.14 | ₩67,511 | ₩67,511 | ₩67,498 | ₩67,511 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩67,471 | ₩67,498 | ₩67,457 | ₩67,484 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩67,457 | ₩67,471 | ₩67,417 | ₩67,471 | +0.02% | 3.9만 |
|---|
| 2026.08.11 | ₩67,444 | ₩67,444 | ₩67,431 | ₩67,444 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩67,404 | ₩67,457 | ₩67,390 | ₩67,444 | +0.06% | 5.6만 |
|---|
| 2026.08.07 | ₩67,350 | ₩67,444 | ₩67,350 | ₩67,431 | +0.12% | 3.6만 |
|---|
| 2026.08.06 | ₩67,377 | ₩67,404 | ₩67,337 | ₩67,390 | +0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩67,377 | ₩67,390 | ₩67,363 | ₩67,390 | +0.02% | 2.9만 |
|---|
| 2026.08.04 | ₩67,363 | ₩67,377 | ₩67,350 | ₩67,363 | 0.00% | 2.7만 |
|---|
| 2026.08.03 | ₩67,350 | ₩67,377 | ₩67,337 | ₩67,363 | +0.02% | 5.3만 |
|---|
| 2026.07.31 | ₩67,337 | ₩67,350 | ₩67,310 | ₩67,350 | +0.02% | 4.2만 |
|---|
| 2026.07.30 | ₩67,323 | ₩67,323 | ₩67,296 | ₩67,323 | 0.00% | 3.9만 |
|---|
| 2026.07.29 | ₩67,498 | ₩67,618 | ₩67,498 | ₩67,538 | +0.06% | 5.4만 |
|---|
| 2026.07.28 | ₩67,511 | ₩67,524 | ₩67,511 | ₩67,524 | +0.02% | 2.9만 |
|---|
| 2026.07.27 | ₩67,511 | ₩67,524 | ₩67,471 | ₩67,524 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩67,565 | ₩67,565 | ₩67,471 | ₩67,511 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩67,511 | ₩67,551 | ₩67,498 | ₩67,538 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩67,524 | ₩67,712 | ₩67,511 | ₩67,524 | 0.00% | 6만 |
|---|
| 2026.07.21 | ₩67,511 | ₩67,524 | ₩67,498 | ₩67,524 | +0.02% | 2.3만 |
|---|
| 2026.07.20 | ₩67,471 | ₩67,511 | ₩67,471 | ₩67,511 | +0.06% | 2.4만 |
|---|
| 2026.07.17 | ₩67,484 | ₩67,498 | ₩67,484 | ₩67,498 | +0.02% | 4만 |
|---|
| 2026.07.16 | ₩67,431 | ₩67,484 | ₩67,417 | ₩67,484 | +0.08% | 7.8만 |
|---|
| 2026.07.15 | ₩67,538 | ₩67,538 | ₩67,377 | ₩67,417 | -0.18% | 3.7만 |
|---|
| 2026.07.14 | ₩67,377 | ₩67,390 | ₩67,363 | ₩67,390 | +0.02% | 8.3천 |
|---|
| 2026.07.13 | ₩67,377 | ₩67,377 | ₩67,363 | ₩67,377 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩67,363 | ₩67,377 | ₩67,363 | ₩67,377 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,323 | ₩67,350 | ₩67,323 | ₩67,350 | +0.04% | 8.7천 |
|---|
| 2026.07.08 | ₩67,296 | ₩67,337 | ₩67,296 | ₩67,323 | +0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩67,323 | ₩67,323 | ₩67,095 | ₩67,296 | -0.04% | 2.4만 |
|---|
| 2026.07.06 | ₩67,310 | ₩67,310 | ₩67,296 | ₩67,310 | 0.00% | 3.6만 |
|---|
| 2026.07.02 | ₩67,296 | ₩67,310 | ₩67,296 | ₩67,310 | +0.02% | 2.4만 |
|---|
| 2026.07.01 | ₩67,256 | ₩67,270 | ₩67,256 | ₩67,270 | +0.02% | 4.3만 |
|---|
| 2026.06.30 | ₩67,256 | ₩67,270 | ₩67,243 | ₩67,270 | +0.02% | 1.8만 |
|---|
| 2026.06.29 | ₩67,283 | ₩67,431 | ₩67,229 | ₩67,256 | -0.04% | 5만 |
|---|
| 2026.06.26 | ₩67,498 | ₩67,524 | ₩67,471 | ₩67,511 | +0.02% | 3.8만 |
|---|
| 2026.06.25 | ₩67,484 | ₩67,511 | ₩67,431 | ₩67,511 | +0.04% | 2.6만 |
|---|
| 2026.06.24 | ₩67,471 | ₩67,484 | ₩67,471 | ₩67,484 | +0.02% | 5만 |
|---|
| 2026.06.23 | ₩67,498 | ₩67,538 | ₩67,431 | ₩67,444 | -0.08% | 6만 |
|---|
| 2026.06.22 | ₩67,404 | ₩67,457 | ₩67,404 | ₩67,431 | +0.04% | 2.9만 |
|---|
| 2026.06.18 | ₩67,431 | ₩67,524 | ₩67,417 | ₩67,444 | +0.02% | 4만 |
|---|
| 2026.06.17 | ₩67,390 | ₩67,404 | ₩67,363 | ₩67,404 | +0.02% | 1.1만 |
|---|
| 2026.06.16 | ₩67,337 | ₩67,390 | ₩67,323 | ₩67,363 | +0.04% | 1.3만 |
|---|
| 2026.06.15 | ₩67,310 | ₩67,350 | ₩67,310 | ₩67,337 | +0.04% | 3.9만 |
|---|
| 2026.06.12 | ₩67,377 | ₩67,390 | ₩67,310 | ₩67,337 | -0.06% | 6.1만 |
|---|
| 2026.06.11 | ₩67,337 | ₩67,431 | ₩67,323 | ₩67,377 | +0.06% | 5.4만 |
|---|
| 2026.06.10 | ₩67,444 | ₩67,444 | ₩67,323 | ₩67,337 | -0.16% | 1.1만 |
|---|
| 2026.06.09 | ₩67,337 | ₩67,363 | ₩67,296 | ₩67,323 | -0.02% | 4.3만 |
|---|
| 2026.06.08 | ₩67,323 | ₩67,377 | ₩67,310 | ₩67,337 | +0.02% | 3.6만 |
|---|
| 2026.06.05 | ₩67,323 | ₩67,323 | ₩67,310 | ₩67,323 | 0.00% | 3.3만 |
|---|
| 2026.06.04 | ₩67,296 | ₩67,296 | ₩67,270 | ₩67,296 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩67,270 | ₩67,283 | ₩67,256 | ₩67,283 | +0.02% | 8.4천 |
|---|
| 2026.06.02 | ₩67,256 | ₩67,270 | ₩67,256 | ₩67,270 | +0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩67,256 | ₩67,270 | ₩67,243 | ₩67,270 | +0.02% | 2.9만 |
|---|
| 2026.05.29 | ₩67,243 | ₩67,337 | ₩67,243 | ₩67,256 | +0.02% | 2.1만 |
|---|
| 2026.05.28 | ₩67,229 | ₩67,243 | ₩67,216 | ₩67,243 | +0.02% | 3.3만 |
|---|
| 2026.05.27 | ₩67,431 | ₩67,457 | ₩67,431 | ₩67,457 | +0.04% | 9천 |
|---|
| 2026.05.26 | ₩67,431 | ₩67,431 | ₩67,390 | ₩67,417 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩67,431 | ₩67,431 | ₩67,417 | ₩67,431 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩67,404 | ₩67,404 | ₩67,350 | ₩67,390 | -0.02% | 3.5만 |
|---|
| 2026.05.20 | ₩67,377 | ₩67,390 | ₩67,363 | ₩67,377 | 0.00% | 2.3만 |
|---|
| 2026.05.19 | ₩67,350 | ₩67,377 | ₩67,337 | ₩67,377 | +0.04% | 2.1만 |
|---|
| 2026.05.18 | ₩67,350 | ₩67,350 | ₩67,296 | ₩67,350 | 0.00% | 2.9만 |
|---|
| 2026.05.15 | ₩67,323 | ₩67,363 | ₩67,323 | ₩67,363 | +0.06% | 3.6만 |
|---|
| 2026.05.14 | ₩67,323 | ₩67,323 | ₩67,296 | ₩67,323 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩67,310 | ₩67,310 | ₩67,296 | ₩67,296 | -0.02% | 2.5만 |
|---|
| 2026.05.12 | ₩67,283 | ₩67,310 | ₩67,270 | ₩67,283 | 0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩67,283 | ₩67,296 | ₩67,256 | ₩67,283 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩67,283 | ₩67,283 | ₩67,243 | ₩67,270 | -0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩67,256 | ₩67,256 | ₩67,216 | ₩67,229 | -0.04% | 7.1천 |
|---|
| 2026.05.06 | ₩67,162 | ₩67,243 | ₩67,162 | ₩67,229 | +0.10% | 2.3만 |
|---|
| 2026.05.05 | ₩67,203 | ₩67,229 | ₩67,203 | ₩67,216 | +0.02% | 2.4만 |
|---|
| 2026.05.04 | ₩67,229 | ₩67,243 | ₩67,176 | ₩67,176 | -0.08% | 3.9만 |
|---|
| 2026.05.01 | ₩67,203 | ₩67,229 | ₩67,189 | ₩67,229 | +0.04% | 2.8만 |
|---|
| 2026.04.30 | ₩67,162 | ₩67,189 | ₩67,149 | ₩67,162 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩67,149 | ₩67,149 | ₩67,109 | ₩67,149 | 0.00% | 46.6만 |
|---|
| 2026.04.28 | ₩67,350 | ₩67,377 | ₩67,337 | ₩67,377 | +0.04% | 6.2천 |
|---|
| 2026.04.27 | ₩67,350 | ₩67,350 | ₩67,337 | ₩67,350 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩67,350 | ₩67,350 | ₩67,337 | ₩67,350 | 0.00% | 5.3천 |
|---|
| 2026.04.23 | ₩67,296 | ₩67,323 | ₩67,296 | ₩67,323 | +0.04% | 7.7천 |
|---|
| 2026.04.22 | ₩67,296 | ₩67,296 | ₩67,283 | ₩67,296 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩67,270 | ₩67,296 | ₩67,243 | ₩67,296 | +0.04% | 6.2천 |
|---|
| 2026.04.20 | ₩67,256 | ₩67,256 | ₩67,229 | ₩67,243 | -0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩67,216 | ₩67,256 | ₩67,203 | ₩67,229 | +0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩67,176 | ₩67,216 | ₩67,162 | ₩67,203 | +0.04% | 4.9만 |
|---|
| 2026.04.15 | ₩67,162 | ₩67,189 | ₩67,122 | ₩67,176 | +0.02% | 3.4만 |
|---|
| 2026.04.14 | ₩67,162 | ₩67,162 | ₩67,135 | ₩67,149 | -0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩67,122 | ₩67,149 | ₩67,095 | ₩67,135 | +0.02% | 4만 |
|---|
| 2026.04.10 | ₩67,135 | ₩67,135 | ₩67,055 | ₩67,109 | -0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩67,082 | ₩67,095 | ₩67,082 | ₩67,095 | +0.02% | 2.8만 |
|---|
| 2026.04.08 | ₩67,162 | ₩67,162 | ₩67,068 | ₩67,068 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩67,015 | ₩67,068 | ₩67,015 | ₩67,068 | +0.08% | 1.8만 |
|---|
| 2026.04.06 | ₩66,612 | ₩67,028 | ₩66,612 | ₩67,015 | +0.60% | 1.1만 |
|---|
| 2026.04.02 | ₩67,028 | ₩67,068 | ₩67,028 | ₩67,068 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩66,975 | ₩67,015 | ₩66,975 | ₩67,015 | +0.06% | 2만 |
|---|
| 2026.03.31 | ₩66,934 | ₩66,961 | ₩66,921 | ₩66,961 | +0.04% | 8천 |
|---|
| 2026.03.30 | ₩66,975 | ₩66,975 | ₩66,867 | ₩66,934 | -0.06% | 6.6천 |
|---|
| 2026.03.27 | ₩67,122 | ₩67,135 | ₩67,015 | ₩67,095 | -0.04% | 2.4만 |
|---|
| 2026.03.26 | ₩67,109 | ₩67,109 | ₩67,095 | ₩67,109 | 0.00% | 9.5천 |
|---|
| 2026.03.25 | ₩67,082 | ₩67,095 | ₩67,068 | ₩67,082 | 0.00% | 3.7천 |
|---|
| 2026.03.24 | ₩67,149 | ₩67,149 | ₩67,055 | ₩67,095 | -0.08% | 1.6만 |
|---|
| 2026.03.23 | ₩67,068 | ₩67,068 | ₩67,028 | ₩67,042 | -0.04% | 8.6천 |
|---|
| 2026.03.20 | ₩67,095 | ₩67,095 | ₩67,068 | ₩67,068 | -0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩67,042 | ₩67,055 | ₩67,042 | ₩67,055 | +0.02% | 700 |
|---|
| 2026.03.18 | ₩67,068 | ₩67,068 | ₩67,028 | ₩67,028 | -0.06% | 4.1천 |
|---|
| 2026.03.17 | ₩67,068 | ₩67,068 | ₩67,055 | ₩67,055 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩67,042 | ₩67,042 | ₩67,001 | ₩67,042 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩67,042 | ₩67,042 | ₩66,961 | ₩66,961 | -0.12% | 7.9천 |
|---|
| 2026.03.12 | ₩67,015 | ₩67,028 | ₩66,975 | ₩66,975 | -0.06% | 3.5천 |
|---|
| 2026.03.11 | ₩66,988 | ₩66,988 | ₩66,975 | ₩66,988 | 0.00% | 1.1천 |
|---|
| 2026.03.10 | ₩66,975 | ₩66,988 | ₩66,934 | ₩66,948 | -0.04% | 1만 |
|---|
| 2026.03.09 | ₩67,055 | ₩67,055 | ₩66,948 | ₩66,988 | -0.10% | 2만 |
|---|
| 2026.03.06 | ₩66,934 | ₩66,975 | ₩66,894 | ₩66,948 | +0.02% | 2.7만 |
|---|
| 2026.03.05 | ₩66,921 | ₩66,921 | ₩66,706 | ₩66,827 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩66,894 | ₩66,894 | ₩66,814 | ₩66,881 | -0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩67,135 | ₩67,135 | ₩67,042 | ₩67,042 | -0.14% | 3만 |
|---|
| 2026.03.02 | ₩67,162 | ₩67,189 | ₩67,149 | ₩67,162 | 0.00% | 9.2천 |
|---|
| 2026.02.27 | ₩67,162 | ₩67,229 | ₩67,149 | ₩67,176 | +0.02% | 4.2만 |
|---|
| 2026.02.26 | ₩67,149 | ₩67,216 | ₩67,149 | ₩67,203 | +0.08% | 5.9만 |
|---|
| 2026.02.25 | ₩67,296 | ₩67,363 | ₩67,296 | ₩67,337 | +0.06% | 6.2만 |
|---|
| 2026.02.24 | ₩67,363 | ₩67,363 | ₩67,310 | ₩67,323 | -0.06% | 6.6만 |
|---|
| 2026.02.23 | ₩67,363 | ₩67,363 | ₩67,229 | ₩67,296 | -0.10% | 4만 |
|---|
| 2026.02.20 | ₩67,337 | ₩67,337 | ₩67,270 | ₩67,296 | -0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩67,229 | ₩67,243 | ₩67,203 | ₩67,229 | 0.00% | 7.7천 |
|---|
| 2026.02.18 | ₩67,149 | ₩67,203 | ₩67,149 | ₩67,203 | +0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩67,203 | ₩67,229 | ₩67,203 | ₩67,216 | +0.02% | 2.7만 |
|---|
| 2026.02.13 | ₩67,216 | ₩67,229 | ₩67,203 | ₩67,216 | 0.00% | 9.7천 |
|---|
| 2026.02.12 | ₩67,162 | ₩67,189 | ₩67,162 | ₩67,162 | 0.00% | 1.7만 |
|---|