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 | ₩57,981 | ₩58,302 | ₩57,806 | ₩58,262 | +0.49% | 3085.1만 |
| 2026.09.28–2026.10.02 | ₩58,477 | ₩58,550 | ₩57,840 | ₩58,034 | -0.76% | 2661.3만 |
| 2026.09.21–2026.09.25 | ₩59,456 | ₩59,549 | ₩58,509 | ₩58,758 | -1.17% | 2442.9만 |
| 2026.09.14–2026.09.18 | ₩59,193 | ₩59,536 | ₩59,151 | ₩59,295 | +0.17% | 2034만 |
| 2026.09.08–2026.09.11 | ₩59,978 | ₩59,978 | ₩59,284 | ₩59,321 | -1.10% | 1385.1만 |
| 2026.08.31–2026.09.04 | ₩59,992 | ₩60,165 | ₩59,796 | ₩59,952 | -0.07% | 1684.4만 |
| 2026.08.24–2026.08.28 | ₩60,260 | ₩61,065 | ₩60,032 | ₩60,032 | -0.38% | 1131.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,206 |
| ₩60,609 |
| ₩60,046 |
| ₩60,206 |
| 0.00% |
| 1489.7만 |
| 2026.08.10–2026.08.14 | ₩60,247 | ₩60,631 | ₩60,139 | ₩60,273 | +0.04% | 2886.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,086 | ₩60,985 | ₩59,992 | ₩60,341 | +0.42% | 1419.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,421 | ₩60,609 | ₩59,871 | ₩59,965 | -0.75% | 1487.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,716 | ₩60,749 | ₩60,193 | ₩60,300 | -0.68% | 1486.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,609 | ₩61,145 | ₩60,448 | ₩60,729 | +0.20% | 1306만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,930 | ₩60,998 | ₩60,501 | ₩60,676 | -0.42% | 1411만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,199 | ₩61,319 | ₩60,843 | ₩60,971 | -0.37% | 1556.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,038 | ₩61,494 | ₩60,971 | ₩61,440 | +0.66% | 1260.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,172 | ₩61,346 | ₩60,977 | ₩61,158 | -0.02% | 897.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,810 | ₩61,254 | ₩60,676 | ₩61,051 | +0.40% | 1131.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,877 | ₩61,547 | ₩60,341 | ₩60,729 | -0.24% | 1306.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,504 | ₩61,504 | ₩60,850 | ₩61,038 | -0.76% | 1322.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,662 | ₩60,904 | ₩60,095 | ₩60,877 | +0.35% | 1555.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,279 | ₩61,390 | ₩60,595 | ₩60,635 | -1.05% | 1186.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,065 | ₩61,567 | ₩60,863 | ₩61,346 | +0.46% | 1059.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,590 | ₩61,628 | ₩60,945 | ₩61,145 | -0.72% | 1260.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,762 | ₩61,857 | ₩61,423 | ₩61,628 | -0.22% | 1124.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,400 | ₩61,842 | ₩61,360 | ₩61,748 | +0.57% | 1234.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,172 | ₩61,641 | ₩61,038 | ₩61,400 | +0.37% | 1490.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,971 | ₩61,346 | ₩60,917 | ₩61,293 | +0.53% | 1437.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,158 | ₩61,412 | ₩60,783 | ₩60,917 | -0.39% | 1633.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,561 | ₩61,716 | ₩61,018 | ₩61,024 | -0.87% | 1361.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,789 | ₩62,097 | ₩61,319 | ₩61,346 | -0.72% | 1451.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,298 | ₩62,446 | ₩61,742 | ₩61,909 | -0.62% | 1621.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,204 | ₩62,593 | ₩62,204 | ₩62,526 | +0.52% | 1345.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,459 | ₩62,486 | ₩62,312 | ₩62,392 | -0.11% | 1164.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,842 | ₩62,473 | ₩61,815 | ₩62,446 | +0.98% | 1470만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,708 | ₩61,909 | ₩61,574 | ₩61,883 | +0.28% | 1418.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,976 | ₩62,003 | ₩61,602 | ₩61,708 | -0.43% | 1790.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,628 | ₩61,896 | ₩61,561 | ₩61,896 | +0.44% | 1089.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,829 | ₩62,144 | ₩61,802 | ₩61,829 | 0.00% | 1341.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,775 | ₩62,338 | ₩61,722 | ₩61,923 | +0.24% | 1363.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,231 | ₩62,392 | ₩61,681 | ₩61,735 | -0.80% | 991.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,057 | ₩62,298 | ₩61,928 | ₩62,204 | +0.24% | 972.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,003 | ₩62,727 | ₩61,896 | ₩62,070 | +0.11% | 1171.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,003 | ₩62,191 | ₩61,815 | ₩61,883 | -0.19% | 1176.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,057 | ₩62,258 | ₩61,950 | ₩61,990 | -0.11% | 1531.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,365 | ₩62,601 | ₩62,198 | ₩62,312 | -0.09% | 831.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,070 | ₩62,486 | ₩62,030 | ₩62,298 | +0.37% | 1250.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,151 | ₩62,338 | ₩62,003 | ₩62,017 | -0.22% | 1245.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,097 | ₩62,242 | ₩61,929 | ₩62,164 | +0.11% | 1284만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,687 | ₩62,835 | ₩62,084 | ₩62,164 | -0.83% | 1233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,660 | ₩62,821 | ₩62,593 | ₩62,700 | +0.06% | 1076.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,245 | ₩62,768 | ₩62,191 | ₩62,580 | +0.54% | 1612.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,245 | ₩62,298 | ₩62,143 | ₩62,245 | 0.00% | 220.8만 |
|---|