시장 데이터를 불러오는 중
전체 종목
FT Confluence BDC & Specialty Finance Income ETF 과거 주가
FT Confluence BDC & Specialty Finance Income ETF · FBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Confluence BDC & Specialty Finance Income ETF · FBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,566 | ₩22,700 | ₩21,842 | ₩22,121 | -1.97% | 7.3만 |
| 2026.09.28–2026.10.02 | ₩22,646 | ₩23,022 | ₩22,459 | ₩22,526 | -0.53% | 7.8만 |
| 2026.09.21–2026.09.25 | ₩23,196 | ₩23,343 | ₩22,579 | ₩22,725 | -2.03% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩23,115 | ₩23,824 | ₩23,035 | ₩23,193 | +0.34% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩23,606 | ₩23,606 | ₩22,995 | ₩23,119 | -2.06% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩23,718 | ₩24,107 | ₩23,450 | ₩23,665 | -0.23% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩23,649 | ₩23,882 | ₩23,649 | ₩23,705 | +0.24% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,973 |
| ₩23,611 |
| ₩23,678 |
| -1.23% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩23,893 | ₩24,281 | ₩23,732 | ₩23,973 | +0.34% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,713 | ₩24,147 | ₩22,687 | ₩24,067 | +5.96% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,365 | ₩22,928 | ₩22,244 | ₩22,492 | +0.57% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,236 | ₩23,236 | ₩22,137 | ₩22,318 | -3.95% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,035 | ₩23,598 | ₩22,713 | ₩23,146 | +0.48% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,914 | ₩23,001 | ₩22,432 | ₩22,900 | -0.06% | 6.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,499 | ₩22,981 | ₩22,352 | ₩22,803 | +1.35% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,445 | ₩22,499 | ₩21,802 | ₩22,220 | -1.00% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,059 | ₩23,063 | ₩22,238 | ₩22,365 | -3.01% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,579 | ₩22,981 | ₩22,486 | ₩22,827 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,740 | ₩23,156 | ₩22,378 | ₩22,606 | -0.59% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,760 | ₩22,968 | ₩22,713 | ₩22,814 | +0.24% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,223 | ₩23,223 | ₩22,405 | ₩22,452 | -3.32% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,584 | ₩23,584 | ₩23,046 | ₩23,176 | -1.73% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,563 | ₩24,670 | ₩23,491 | ₩23,651 | -3.71% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,416 | ₩24,563 | ₩23,370 | ₩24,494 | +4.61% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,335 | ₩24,442 | ₩23,263 | ₩23,367 | -3.98% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,780 | ₩24,482 | ₩22,780 | ₩24,380 | +7.02% | 7.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,780 | ₩23,571 | ₩22,754 | ₩22,888 | +0.47% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,177 | ₩22,794 | ₩22,177 | ₩22,774 | +2.69% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,767 | ₩23,249 | ₩21,869 | ₩21,913 | -3.75% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,412 | ₩23,236 | ₩22,325 | ₩22,678 | +1.19% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,754 | ₩22,975 | ₩22,244 | ₩22,325 | -1.88% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,325 | ₩23,611 | ₩22,110 | ₩22,928 | +2.70% | 8.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,397 | ₩23,678 | ₩22,476 | ₩22,483 | -3.91% | 5.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,295 | ₩24,335 | ₩23,182 | ₩23,425 | -3.58% | 9.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,375 | ₩25,125 | ₩24,170 | ₩24,189 | -0.76% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,434 | ₩25,434 | ₩23,960 | ₩24,355 | -4.24% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,648 | ₩26,082 | ₩25,447 | ₩25,572 | -0.30% | 11만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,090 | ₩26,358 | ₩26,010 | ₩26,057 | -0.13% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,104 | ₩26,733 | ₩25,862 | ₩26,536 | +1.66% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,144 | ₩26,532 | ₩25,514 | ₩26,171 | +0.10% | 6.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,062 | ₩26,318 | ₩25,828 | ₩26,121 | +0.23% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,735 | ₩25,943 | ₩25,482 | ₩25,925 | +0.74% | 2.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,640 | ₩26,640 | ₩25,728 | ₩25,728 | -3.42% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,689 | ₩27,028 | ₩26,358 | ₩26,429 | -0.97% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,117 | ₩26,787 | ₩25,916 | ₩26,689 | +2.19% | 8.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,206 | ₩26,121 | ₩25,166 | ₩26,113 | +3.60% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,769 | ₩25,769 | ₩24,831 | ₩25,254 | -2.00% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,755 | ₩26,041 | ₩25,514 | ₩25,687 | -0.27% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,755 | ₩26,031 | ₩25,380 | ₩25,691 | -0.25% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,023 | ₩26,506 | ₩25,608 | ₩25,984 | -0.15% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,460 | ₩26,023 | ₩25,460 | ₩25,943 | +1.89% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,045 | ₩26,063 | ₩24,938 | ₩25,557 | +2.04% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,965 | ₩25,032 | ₩24,549 | ₩24,630 | -1.34% | 2.5만 |
|---|