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 | ₩57,942 | ₩58,264 | ₩57,768 | ₩58,224 | +0.49% | 3085.1만 |
| 2026.09.28–2026.10.02 | ₩58,438 | ₩58,512 | ₩57,802 | ₩57,996 | -0.76% | 2661.3만 |
| 2026.09.21–2026.09.25 | ₩59,416 | ₩59,510 | ₩58,470 | ₩58,720 | -1.17% | 2442.9만 |
| 2026.09.14–2026.09.18 | ₩59,154 | ₩59,497 | ₩59,112 | ₩59,256 | +0.17% | 2034만 |
| 2026.09.08–2026.09.11 | ₩59,939 | ₩59,939 | ₩59,245 | ₩59,282 | -1.10% | 1385.1만 |
| 2026.08.31–2026.09.04 | ₩59,952 | ₩60,125 | ₩59,757 | ₩59,912 | -0.07% | 1684.4만 |
| 2026.08.24–2026.08.28 | ₩60,220 | ₩61,025 | ₩59,993 | ₩59,993 | -0.38% | 1131.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,167 |
| ₩60,569 |
| ₩60,006 |
| ₩60,167 |
| 0.00% |
| 1489.7만 |
| 2026.08.10–2026.08.14 | ₩60,207 | ₩60,592 | ₩60,100 | ₩60,234 | +0.04% | 2886.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,046 | ₩60,945 | ₩59,952 | ₩60,301 | +0.42% | 1419.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,381 | ₩60,569 | ₩59,832 | ₩59,926 | -0.75% | 1487.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,676 | ₩60,710 | ₩60,153 | ₩60,261 | -0.68% | 1486.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,569 | ₩61,105 | ₩60,408 | ₩60,690 | +0.20% | 1306만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,891 | ₩60,958 | ₩60,462 | ₩60,636 | -0.42% | 1411만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,159 | ₩61,279 | ₩60,803 | ₩60,931 | -0.37% | 1556.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,998 | ₩61,453 | ₩60,931 | ₩61,400 | +0.66% | 1260.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,132 | ₩61,306 | ₩60,937 | ₩61,118 | -0.02% | 897.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,770 | ₩61,213 | ₩60,636 | ₩61,011 | +0.40% | 1131.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,837 | ₩61,507 | ₩60,301 | ₩60,690 | -0.24% | 1306.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,464 | ₩61,464 | ₩60,810 | ₩60,998 | -0.76% | 1322.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,623 | ₩60,864 | ₩60,056 | ₩60,837 | +0.35% | 1555.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,239 | ₩61,350 | ₩60,556 | ₩60,596 | -1.05% | 1186.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,025 | ₩61,527 | ₩60,824 | ₩61,306 | +0.46% | 1059.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,550 | ₩61,587 | ₩60,905 | ₩61,105 | -0.72% | 1260.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,721 | ₩61,816 | ₩61,382 | ₩61,587 | -0.22% | 1124.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,360 | ₩61,802 | ₩61,319 | ₩61,708 | +0.57% | 1234.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,132 | ₩61,601 | ₩60,998 | ₩61,360 | +0.37% | 1490.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,931 | ₩61,306 | ₩60,877 | ₩61,252 | +0.53% | 1437.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,118 | ₩61,372 | ₩60,743 | ₩60,877 | -0.39% | 1633.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,520 | ₩61,676 | ₩60,978 | ₩60,984 | -0.87% | 1361.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,748 | ₩62,056 | ₩61,279 | ₩61,306 | -0.72% | 1451.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,257 | ₩62,405 | ₩61,701 | ₩61,869 | -0.62% | 1621.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,164 | ₩62,552 | ₩62,164 | ₩62,485 | +0.52% | 1345.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,418 | ₩62,445 | ₩62,271 | ₩62,351 | -0.11% | 1164.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,802 | ₩62,432 | ₩61,775 | ₩62,405 | +0.98% | 1470만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,668 | ₩61,869 | ₩61,534 | ₩61,842 | +0.28% | 1418.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,936 | ₩61,963 | ₩61,562 | ₩61,668 | -0.43% | 1790.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,587 | ₩61,855 | ₩61,520 | ₩61,855 | +0.44% | 1089.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,788 | ₩62,103 | ₩61,762 | ₩61,788 | 0.00% | 1341.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,735 | ₩62,298 | ₩61,681 | ₩61,882 | +0.24% | 1363.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,190 | ₩62,351 | ₩61,641 | ₩61,695 | -0.80% | 991.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,016 | ₩62,257 | ₩61,887 | ₩62,164 | +0.24% | 972.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,963 | ₩62,686 | ₩61,855 | ₩62,030 | +0.11% | 1171.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,963 | ₩62,150 | ₩61,775 | ₩61,842 | -0.19% | 1176.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,016 | ₩62,217 | ₩61,909 | ₩61,949 | -0.11% | 1531.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,324 | ₩62,560 | ₩62,157 | ₩62,271 | -0.09% | 831.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,030 | ₩62,445 | ₩61,989 | ₩62,257 | +0.37% | 1250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,110 | ₩62,298 | ₩61,963 | ₩61,976 | -0.22% | 1245.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,056 | ₩62,201 | ₩61,889 | ₩62,123 | +0.11% | 1284만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,646 | ₩62,793 | ₩62,043 | ₩62,123 | -0.83% | 1233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,619 | ₩62,780 | ₩62,552 | ₩62,659 | +0.06% | 1076.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,204 | ₩62,726 | ₩62,150 | ₩62,539 | +0.54% | 1612.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,204 | ₩62,257 | ₩62,102 | ₩62,204 | 0.00% | 220.8만 |
|---|