시장 데이터를 불러오는 중
전체 종목
Frontier Asset Core Bond ETF 과거 주가
Frontier Asset Core Bond ETF · FCBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Core Bond ETF · FCBD · 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 | ₩32,852 | ₩33,067 | ₩32,839 | ₩33,040 | +0.57% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,201 | ₩33,201 | ₩32,812 | ₩32,959 | -0.73% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩33,563 | ₩33,563 | ₩33,241 | ₩33,274 | -0.86% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩33,488 | ₩33,588 | ₩33,442 | ₩33,489 | +0.00% | 7천 |
| 2026.09.08–2026.09.11 | ₩33,757 | ₩33,764 | ₩33,469 | ₩33,523 | -0.70% | 3만 |
| 2026.08.31–2026.09.04 | ₩33,749 | ₩33,831 | ₩33,724 | ₩33,764 | +0.04% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩33,811 | ₩33,911 | ₩33,737 | ₩33,784 | -0.08% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩33,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,858 |
| ₩33,724 |
| ₩33,724 |
| -0.24% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩33,724 | ₩33,824 | ₩33,710 | ₩33,804 | +0.24% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,643 | ₩33,831 | ₩33,643 | ₩33,797 | +0.46% | 6.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,657 | ₩33,831 | ₩32,322 | ₩33,650 | -0.02% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,777 | ₩33,777 | ₩33,590 | ₩33,663 | -0.34% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,754 | ₩33,858 | ₩33,697 | ₩33,836 | +0.24% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,826 | ₩33,898 | ₩33,730 | ₩33,784 | -0.12% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,859 | ₩33,925 | ₩33,804 | ₩33,847 | -0.04% | 4.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,117 | ₩34,273 | ₩34,045 | ₩34,247 | +0.38% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,153 | ₩34,196 | ₩34,072 | ₩34,166 | +0.04% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,029 | ₩34,126 | ₩34,005 | ₩34,112 | +0.24% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,978 | ₩34,193 | ₩33,978 | ₩34,005 | +0.08% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,032 | ₩34,119 | ₩34,005 | ₩34,119 | +0.26% | 4.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,670 | ₩33,992 | ₩33,670 | ₩33,976 | +0.91% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,086 | ₩34,126 | ₩33,899 | ₩33,911 | -0.51% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,005 | ₩34,180 | ₩34,005 | ₩34,139 | +0.39% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,180 | ₩34,180 | ₩33,952 | ₩34,092 | -0.26% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,233 | ₩34,233 | ₩34,099 | ₩34,147 | -0.25% | 5.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,106 | ₩34,226 | ₩34,099 | ₩34,193 | +0.26% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,079 | ₩34,180 | ₩33,938 | ₩34,045 | -0.10% | 15.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,911 | ₩34,112 | ₩33,905 | ₩34,035 | +0.36% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,139 | ₩34,226 | ₩34,032 | ₩34,039 | -0.29% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,287 | ₩34,340 | ₩34,092 | ₩34,092 | -0.57% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,354 | ₩34,441 | ₩34,193 | ₩34,200 | -0.45% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,501 | ₩34,501 | ₩34,367 | ₩34,387 | -0.33% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,568 | ₩34,602 | ₩34,528 | ₩34,602 | +0.10% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,475 | ₩34,528 | ₩34,475 | ₩34,481 | +0.02% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,327 | ₩34,495 | ₩34,314 | ₩34,495 | +0.49% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,220 | ₩34,314 | ₩34,206 | ₩34,314 | +0.27% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,260 | ₩34,287 | ₩34,213 | ₩34,267 | +0.02% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,165 | ₩34,240 | ₩34,139 | ₩34,240 | +0.22% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,206 | ₩34,280 | ₩34,206 | ₩34,206 | 0.00% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,196 | ₩34,247 | ₩34,180 | ₩34,226 | +0.09% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,689 | ₩34,723 | ₩34,126 | ₩34,153 | -1.55% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,649 | ₩34,729 | ₩34,609 | ₩34,702 | +0.15% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,582 | ₩34,676 | ₩34,555 | ₩34,662 | +0.23% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,582 | ₩34,635 | ₩34,528 | ₩34,568 | -0.04% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,622 | ₩34,656 | ₩34,568 | ₩34,583 | -0.11% | 8.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,649 | ₩34,716 | ₩34,595 | ₩34,696 | +0.14% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,479 | ₩34,609 | ₩34,434 | ₩34,580 | +0.30% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,475 | ₩34,568 | ₩34,475 | ₩34,481 | +0.02% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,448 | ₩34,528 | ₩34,428 | ₩34,508 | +0.18% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,515 | ₩34,635 | ₩34,434 | ₩34,481 | -0.10% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,555 | ₩34,622 | ₩34,515 | ₩34,567 | +0.03% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,461 | ₩34,568 | ₩34,434 | ₩34,568 | +0.31% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,405 | ₩34,428 | ₩34,398 | ₩34,428 | +0.07% | 700 |
|---|