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 | ₩32,854 | ₩33,069 | ₩32,841 | ₩33,042 | +0.57% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,203 | ₩33,203 | ₩32,814 | ₩32,961 | -0.73% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩33,565 | ₩33,565 | ₩33,243 | ₩33,276 | -0.86% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩33,490 | ₩33,590 | ₩33,444 | ₩33,491 | +0.00% | 7천 |
| 2026.09.08–2026.09.11 | ₩33,759 | ₩33,766 | ₩33,471 | ₩33,525 | -0.70% | 3만 |
| 2026.08.31–2026.09.04 | ₩33,751 | ₩33,833 | ₩33,726 | ₩33,766 | +0.04% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩33,813 | ₩33,913 | ₩33,739 | ₩33,786 | -0.08% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,860 |
| ₩33,726 |
| ₩33,726 |
| -0.24% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩33,726 | ₩33,826 | ₩33,712 | ₩33,806 | +0.24% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,645 | ₩33,833 | ₩33,645 | ₩33,799 | +0.46% | 6.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,659 | ₩33,833 | ₩32,324 | ₩33,652 | -0.02% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,779 | ₩33,779 | ₩33,592 | ₩33,665 | -0.34% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,756 | ₩33,860 | ₩33,699 | ₩33,838 | +0.24% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,828 | ₩33,900 | ₩33,732 | ₩33,786 | -0.12% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,861 | ₩33,927 | ₩33,806 | ₩33,849 | -0.04% | 4.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,119 | ₩34,275 | ₩34,047 | ₩34,249 | +0.38% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,155 | ₩34,198 | ₩34,074 | ₩34,168 | +0.04% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,031 | ₩34,128 | ₩34,007 | ₩34,115 | +0.24% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,980 | ₩34,195 | ₩33,980 | ₩34,007 | +0.08% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,034 | ₩34,121 | ₩34,007 | ₩34,121 | +0.26% | 4.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,672 | ₩33,994 | ₩33,672 | ₩33,978 | +0.91% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,088 | ₩34,128 | ₩33,901 | ₩33,913 | -0.51% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,007 | ₩34,182 | ₩34,007 | ₩34,141 | +0.39% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,182 | ₩34,182 | ₩33,954 | ₩34,094 | -0.26% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,235 | ₩34,235 | ₩34,101 | ₩34,149 | -0.25% | 5.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,108 | ₩34,229 | ₩34,101 | ₩34,195 | +0.26% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,081 | ₩34,182 | ₩33,940 | ₩34,047 | -0.10% | 15.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,913 | ₩34,115 | ₩33,907 | ₩34,037 | +0.36% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,141 | ₩34,229 | ₩34,034 | ₩34,041 | -0.29% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,289 | ₩34,342 | ₩34,094 | ₩34,094 | -0.57% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,356 | ₩34,443 | ₩34,195 | ₩34,202 | -0.45% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,503 | ₩34,503 | ₩34,369 | ₩34,389 | -0.33% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,570 | ₩34,604 | ₩34,530 | ₩34,604 | +0.10% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,477 | ₩34,530 | ₩34,477 | ₩34,483 | +0.02% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,329 | ₩34,497 | ₩34,316 | ₩34,497 | +0.49% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,222 | ₩34,316 | ₩34,208 | ₩34,316 | +0.27% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,262 | ₩34,289 | ₩34,215 | ₩34,269 | +0.02% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,167 | ₩34,242 | ₩34,141 | ₩34,242 | +0.22% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,208 | ₩34,282 | ₩34,208 | ₩34,208 | 0.00% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,198 | ₩34,249 | ₩34,182 | ₩34,229 | +0.09% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,691 | ₩34,725 | ₩34,128 | ₩34,155 | -1.55% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,651 | ₩34,731 | ₩34,611 | ₩34,705 | +0.15% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,584 | ₩34,678 | ₩34,557 | ₩34,664 | +0.23% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,584 | ₩34,638 | ₩34,530 | ₩34,570 | -0.04% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,624 | ₩34,658 | ₩34,570 | ₩34,585 | -0.11% | 8.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,651 | ₩34,718 | ₩34,597 | ₩34,698 | +0.14% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,481 | ₩34,611 | ₩34,436 | ₩34,583 | +0.30% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,477 | ₩34,570 | ₩34,477 | ₩34,483 | +0.02% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,450 | ₩34,530 | ₩34,430 | ₩34,510 | +0.18% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,517 | ₩34,638 | ₩34,436 | ₩34,483 | -0.10% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,557 | ₩34,624 | ₩34,517 | ₩34,569 | +0.03% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,463 | ₩34,570 | ₩34,436 | ₩34,570 | +0.31% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,407 | ₩34,430 | ₩34,400 | ₩34,430 | +0.07% | 700 |
|---|