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 | ₩32,857 | ₩33,072 | ₩32,844 | ₩33,045 | +0.57% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,206 | ₩33,206 | ₩32,817 | ₩32,964 | -0.73% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩33,568 | ₩33,568 | ₩33,246 | ₩33,279 | -0.86% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩33,493 | ₩33,593 | ₩33,447 | ₩33,494 | +0.00% | 7천 |
| 2026.09.08–2026.09.11 | ₩33,762 | ₩33,769 | ₩33,474 | ₩33,528 | -0.70% | 3만 |
| 2026.08.31–2026.09.04 | ₩33,754 | ₩33,836 | ₩33,729 | ₩33,769 | +0.04% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩33,816 | ₩33,916 | ₩33,742 | ₩33,789 | -0.08% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩33,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,863 |
| ₩33,729 |
| ₩33,729 |
| -0.24% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩33,729 | ₩33,829 | ₩33,715 | ₩33,809 | +0.24% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,648 | ₩33,836 | ₩33,648 | ₩33,802 | +0.46% | 6.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,662 | ₩33,836 | ₩32,327 | ₩33,655 | -0.02% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,782 | ₩33,782 | ₩33,595 | ₩33,668 | -0.34% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,760 | ₩33,863 | ₩33,702 | ₩33,841 | +0.24% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,831 | ₩33,903 | ₩33,735 | ₩33,789 | -0.12% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,864 | ₩33,930 | ₩33,809 | ₩33,852 | -0.04% | 4.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,122 | ₩34,279 | ₩34,051 | ₩34,252 | +0.38% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,158 | ₩34,201 | ₩34,077 | ₩34,171 | +0.04% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,034 | ₩34,131 | ₩34,010 | ₩34,118 | +0.24% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,983 | ₩34,198 | ₩33,983 | ₩34,010 | +0.08% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,037 | ₩34,124 | ₩34,010 | ₩34,124 | +0.26% | 4.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,675 | ₩33,997 | ₩33,675 | ₩33,981 | +0.91% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,091 | ₩34,131 | ₩33,904 | ₩33,916 | -0.51% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,010 | ₩34,185 | ₩34,010 | ₩34,144 | +0.39% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,185 | ₩34,185 | ₩33,957 | ₩34,097 | -0.26% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,238 | ₩34,238 | ₩34,104 | ₩34,152 | -0.25% | 5.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,111 | ₩34,232 | ₩34,104 | ₩34,198 | +0.26% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,084 | ₩34,185 | ₩33,943 | ₩34,051 | -0.10% | 15.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,916 | ₩34,118 | ₩33,910 | ₩34,040 | +0.36% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,144 | ₩34,232 | ₩34,037 | ₩34,044 | -0.29% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,292 | ₩34,346 | ₩34,097 | ₩34,097 | -0.57% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,359 | ₩34,446 | ₩34,198 | ₩34,205 | -0.45% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,507 | ₩34,507 | ₩34,372 | ₩34,393 | -0.33% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,574 | ₩34,607 | ₩34,533 | ₩34,607 | +0.10% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,480 | ₩34,533 | ₩34,480 | ₩34,486 | +0.02% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,332 | ₩34,500 | ₩34,319 | ₩34,500 | +0.49% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,225 | ₩34,319 | ₩34,211 | ₩34,319 | +0.27% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,265 | ₩34,292 | ₩34,218 | ₩34,272 | +0.02% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,170 | ₩34,245 | ₩34,144 | ₩34,245 | +0.22% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,211 | ₩34,285 | ₩34,211 | ₩34,211 | 0.00% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,201 | ₩34,252 | ₩34,185 | ₩34,232 | +0.09% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,694 | ₩34,728 | ₩34,131 | ₩34,158 | -1.55% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,654 | ₩34,734 | ₩34,614 | ₩34,708 | +0.15% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,587 | ₩34,681 | ₩34,560 | ₩34,667 | +0.23% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,587 | ₩34,641 | ₩34,533 | ₩34,574 | -0.04% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,627 | ₩34,661 | ₩34,574 | ₩34,588 | -0.11% | 8.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,654 | ₩34,721 | ₩34,600 | ₩34,701 | +0.14% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,484 | ₩34,614 | ₩34,439 | ₩34,586 | +0.30% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,480 | ₩34,574 | ₩34,480 | ₩34,486 | +0.02% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,453 | ₩34,533 | ₩34,433 | ₩34,513 | +0.18% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,520 | ₩34,641 | ₩34,439 | ₩34,486 | -0.10% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,560 | ₩34,627 | ₩34,520 | ₩34,572 | +0.03% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,466 | ₩34,574 | ₩34,439 | ₩34,574 | +0.31% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,410 | ₩34,433 | ₩34,403 | ₩34,433 | +0.07% | 700 |
|---|