시장 데이터를 불러오는 중
전체 종목
Fidelity Total Bond ETF 과거 주가
Fidelity Total Bond ETF · FBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Total Bond ETF · FBND · 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 | ₩57,984 | ₩58,306 | ₩57,810 | ₩58,266 | +0.49% | 3085.1만 |
| 2026.09.28–2026.10.02 | ₩58,480 | ₩58,554 | ₩57,843 | ₩58,038 | -0.76% | 2661.3만 |
| 2026.09.21–2026.09.25 | ₩59,459 | ₩59,553 | ₩58,512 | ₩58,762 | -1.17% | 2442.9만 |
| 2026.09.14–2026.09.18 | ₩59,196 | ₩59,540 | ₩59,155 | ₩59,298 | +0.17% | 2034만 |
| 2026.09.08–2026.09.11 | ₩59,982 | ₩59,982 | ₩59,287 | ₩59,325 | -1.10% | 1385.1만 |
| 2026.08.31–2026.09.04 | ₩59,995 | ₩60,168 | ₩59,800 | ₩59,955 | -0.07% | 1684.4만 |
| 2026.08.24–2026.08.28 | ₩60,264 | ₩61,068 | ₩60,036 | ₩60,036 | -0.38% | 1131.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,210 |
| ₩60,612 |
| ₩60,049 |
| ₩60,210 |
| 0.00% |
| 1489.7만 |
| 2026.08.10–2026.08.14 | ₩60,250 | ₩60,635 | ₩60,143 | ₩60,277 | +0.04% | 2886.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,089 | ₩60,989 | ₩59,995 | ₩60,344 | +0.42% | 1419.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,425 | ₩60,612 | ₩59,875 | ₩59,969 | -0.75% | 1487.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,720 | ₩60,753 | ₩60,197 | ₩60,304 | -0.68% | 1486.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,612 | ₩61,149 | ₩60,451 | ₩60,733 | +0.20% | 1306만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,934 | ₩61,001 | ₩60,505 | ₩60,679 | -0.42% | 1411만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,202 | ₩61,323 | ₩60,847 | ₩60,974 | -0.37% | 1556.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,041 | ₩61,497 | ₩60,974 | ₩61,444 | +0.66% | 1260.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,176 | ₩61,350 | ₩60,981 | ₩61,162 | -0.02% | 897.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,813 | ₩61,257 | ₩60,679 | ₩61,055 | +0.40% | 1131.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,880 | ₩61,551 | ₩60,344 | ₩60,733 | -0.24% | 1306.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,508 | ₩61,508 | ₩60,854 | ₩61,041 | -0.76% | 1322.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,666 | ₩60,907 | ₩60,099 | ₩60,880 | +0.35% | 1555.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,283 | ₩61,394 | ₩60,599 | ₩60,639 | -1.05% | 1186.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,068 | ₩61,571 | ₩60,867 | ₩61,350 | +0.46% | 1059.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,594 | ₩61,631 | ₩60,949 | ₩61,149 | -0.72% | 1260.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,766 | ₩61,861 | ₩61,426 | ₩61,631 | -0.22% | 1124.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,403 | ₩61,846 | ₩61,363 | ₩61,752 | +0.57% | 1234.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,176 | ₩61,645 | ₩61,041 | ₩61,403 | +0.37% | 1490.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,974 | ₩61,350 | ₩60,921 | ₩61,296 | +0.53% | 1437.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,162 | ₩61,416 | ₩60,787 | ₩60,921 | -0.39% | 1633.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,564 | ₩61,720 | ₩61,021 | ₩61,028 | -0.87% | 1361.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,792 | ₩62,101 | ₩61,323 | ₩61,350 | -0.72% | 1451.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,302 | ₩62,449 | ₩61,745 | ₩61,913 | -0.62% | 1621.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,208 | ₩62,597 | ₩62,208 | ₩62,530 | +0.52% | 1345.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,463 | ₩62,490 | ₩62,315 | ₩62,396 | -0.11% | 1164.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,846 | ₩62,476 | ₩61,819 | ₩62,449 | +0.98% | 1470만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,712 | ₩61,913 | ₩61,578 | ₩61,886 | +0.28% | 1418.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,980 | ₩62,007 | ₩61,606 | ₩61,712 | -0.43% | 1790.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,631 | ₩61,900 | ₩61,564 | ₩61,900 | +0.44% | 1089.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,833 | ₩62,148 | ₩61,806 | ₩61,833 | 0.00% | 1341.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,779 | ₩62,342 | ₩61,725 | ₩61,926 | +0.24% | 1363.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,235 | ₩62,396 | ₩61,685 | ₩61,739 | -0.80% | 991.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,061 | ₩62,302 | ₩61,932 | ₩62,208 | +0.24% | 972.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,007 | ₩62,731 | ₩61,900 | ₩62,074 | +0.11% | 1171.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,007 | ₩62,195 | ₩61,819 | ₩61,886 | -0.19% | 1176.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,061 | ₩62,262 | ₩61,953 | ₩61,994 | -0.11% | 1531.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,369 | ₩62,605 | ₩62,201 | ₩62,315 | -0.09% | 831.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,074 | ₩62,490 | ₩62,034 | ₩62,302 | +0.37% | 1250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,154 | ₩62,342 | ₩62,007 | ₩62,020 | -0.22% | 1245.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,101 | ₩62,246 | ₩61,933 | ₩62,168 | +0.11% | 1284만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,691 | ₩62,838 | ₩62,087 | ₩62,168 | -0.83% | 1233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,664 | ₩62,825 | ₩62,597 | ₩62,704 | +0.06% | 1076.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,248 | ₩62,771 | ₩62,195 | ₩62,584 | +0.54% | 1612.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,248 | ₩62,302 | ₩62,146 | ₩62,248 | 0.00% | 220.8만 |
|---|