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 | ₩57,996 | ₩58,318 | ₩57,821 | ₩58,277 | +0.49% | 3085.1만 |
| 2026.09.28–2026.10.02 | ₩58,492 | ₩58,566 | ₩57,855 | ₩58,049 | -0.76% | 2661.3만 |
| 2026.09.21–2026.09.25 | ₩59,471 | ₩59,565 | ₩58,524 | ₩58,774 | -1.17% | 2442.9만 |
| 2026.09.14–2026.09.18 | ₩59,208 | ₩59,552 | ₩59,167 | ₩59,310 | +0.17% | 2034만 |
| 2026.09.08–2026.09.11 | ₩59,994 | ₩59,994 | ₩59,299 | ₩59,337 | -1.10% | 1385.1만 |
| 2026.08.31–2026.09.04 | ₩60,008 | ₩60,181 | ₩59,812 | ₩59,967 | -0.07% | 1684.4만 |
| 2026.08.24–2026.08.28 | ₩60,276 | ₩61,081 | ₩60,048 | ₩60,048 | -0.38% | 1131.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,222 |
| ₩60,625 |
| ₩60,061 |
| ₩60,222 |
| 0.00% |
| 1489.7만 |
| 2026.08.10–2026.08.14 | ₩60,262 | ₩60,647 | ₩60,155 | ₩60,289 | +0.04% | 2886.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,101 | ₩61,001 | ₩60,008 | ₩60,356 | +0.42% | 1419.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,437 | ₩60,625 | ₩59,887 | ₩59,981 | -0.75% | 1487.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,732 | ₩60,765 | ₩60,209 | ₩60,316 | -0.68% | 1486.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,625 | ₩61,161 | ₩60,464 | ₩60,745 | +0.20% | 1306만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,946 | ₩61,013 | ₩60,517 | ₩60,692 | -0.42% | 1411만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,215 | ₩61,335 | ₩60,859 | ₩60,987 | -0.37% | 1556.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,054 | ₩61,510 | ₩60,987 | ₩61,456 | +0.66% | 1260.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,188 | ₩61,362 | ₩60,993 | ₩61,174 | -0.02% | 897.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,826 | ₩61,270 | ₩60,692 | ₩61,067 | +0.40% | 1131.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,893 | ₩61,563 | ₩60,356 | ₩60,745 | -0.24% | 1306.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,520 | ₩61,520 | ₩60,866 | ₩61,054 | -0.76% | 1322.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,678 | ₩60,920 | ₩60,111 | ₩60,893 | +0.35% | 1555.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,295 | ₩61,406 | ₩60,611 | ₩60,651 | -1.05% | 1186.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,081 | ₩61,583 | ₩60,879 | ₩61,362 | +0.46% | 1059.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,606 | ₩61,644 | ₩60,961 | ₩61,161 | -0.72% | 1260.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,778 | ₩61,873 | ₩61,439 | ₩61,644 | -0.22% | 1124.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,416 | ₩61,858 | ₩61,376 | ₩61,765 | +0.57% | 1234.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,188 | ₩61,657 | ₩61,054 | ₩61,416 | +0.37% | 1490.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,987 | ₩61,362 | ₩60,933 | ₩61,309 | +0.53% | 1437.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,174 | ₩61,428 | ₩60,799 | ₩60,933 | -0.39% | 1633.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,577 | ₩61,732 | ₩61,034 | ₩61,040 | -0.87% | 1361.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,805 | ₩62,113 | ₩61,335 | ₩61,362 | -0.72% | 1451.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,314 | ₩62,462 | ₩61,758 | ₩61,926 | -0.62% | 1621.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,221 | ₩62,610 | ₩62,221 | ₩62,542 | +0.52% | 1345.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,475 | ₩62,502 | ₩62,328 | ₩62,408 | -0.11% | 1164.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,858 | ₩62,489 | ₩61,832 | ₩62,462 | +0.98% | 1470만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,724 | ₩61,926 | ₩61,590 | ₩61,899 | +0.28% | 1418.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,993 | ₩62,019 | ₩61,618 | ₩61,724 | -0.43% | 1790.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,644 | ₩61,912 | ₩61,577 | ₩61,912 | +0.44% | 1089.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,845 | ₩62,160 | ₩61,818 | ₩61,845 | 0.00% | 1341.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,791 | ₩62,355 | ₩61,738 | ₩61,939 | +0.24% | 1363.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,247 | ₩62,408 | ₩61,698 | ₩61,751 | -0.80% | 991.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,073 | ₩62,314 | ₩61,944 | ₩62,221 | +0.24% | 972.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,019 | ₩62,744 | ₩61,912 | ₩62,086 | +0.11% | 1171.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,019 | ₩62,207 | ₩61,832 | ₩61,899 | -0.19% | 1176.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,073 | ₩62,274 | ₩61,966 | ₩62,006 | -0.11% | 1531.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,382 | ₩62,618 | ₩62,214 | ₩62,328 | -0.09% | 831.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,086 | ₩62,502 | ₩62,046 | ₩62,314 | +0.37% | 1250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,167 | ₩62,355 | ₩62,019 | ₩62,033 | -0.22% | 1245.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,113 | ₩62,258 | ₩61,946 | ₩62,180 | +0.11% | 1284만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,703 | ₩62,851 | ₩62,100 | ₩62,180 | -0.83% | 1233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,677 | ₩62,838 | ₩62,610 | ₩62,717 | +0.06% | 1076.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,261 | ₩62,784 | ₩62,207 | ₩62,596 | +0.54% | 1612.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,261 | ₩62,314 | ₩62,159 | ₩62,261 | 0.00% | 220.8만 |
|---|