시장 데이터를 불러오는 중
전체 종목
Fidelity CLO ETF 과거 주가
Fidelity CLO ETF · FCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity CLO ETF · FCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,622 | ₩67,635 | ₩67,622 | ₩67,635 | +0.02% | 8.8천 |
| 2026.10.08 | ₩67,581 | ₩67,635 | ₩67,581 | ₩67,635 | +0.08% | 7.8만 |
| 2026.10.07 | ₩67,608 | ₩67,608 | ₩67,581 | ₩67,595 | -0.02% | 3.5천 |
| 2026.10.06 | ₩67,608 | ₩67,635 | ₩67,581 | ₩67,635 | +0.04% | 6.8천 |
| 2026.10.05 | ₩67,555 | ₩67,595 | ₩67,555 | ₩67,581 | +0.04% | 4.4천 |
| 2026.10.02 | ₩67,568 | ₩67,595 | ₩67,541 | ₩67,581 | +0.02% | 1.4만 |
| 2026.10.01 | ₩67,581 | ₩67,581 | ₩67,555 | ₩67,568 | -0.02% | 5.8만 |
| 2026.09.30 | ₩67,568 | ₩67,581 | ₩67,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,528 |
| -0.06% |
| 1.4만 |
| 2026.09.29 | ₩67,528 | ₩67,555 | ₩67,528 | ₩67,555 | +0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩67,917 | ₩67,917 | ₩67,836 | ₩67,850 | -0.10% | 5천 |
|---|
| 2026.09.25 | ₩67,850 | ₩67,876 | ₩67,823 | ₩67,863 | +0.02% | 3.6천 |
|---|
| 2026.09.24 | ₩67,809 | ₩67,863 | ₩67,809 | ₩67,836 | +0.04% | 3.9천 |
|---|
| 2026.09.23 | ₩67,823 | ₩67,863 | ₩67,796 | ₩67,809 | -0.02% | 6.6만 |
|---|
| 2026.09.22 | ₩67,782 | ₩67,823 | ₩67,782 | ₩67,809 | +0.04% | 1.7만 |
|---|
| 2026.09.21 | ₩67,782 | ₩67,836 | ₩67,742 | ₩67,823 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩67,729 | ₩67,782 | ₩67,729 | ₩67,769 | +0.06% | 5.9천 |
|---|
| 2026.09.17 | ₩67,756 | ₩67,769 | ₩67,689 | ₩67,742 | -0.02% | 4.8천 |
|---|
| 2026.09.16 | ₩67,715 | ₩67,715 | ₩67,689 | ₩67,715 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩67,675 | ₩67,689 | ₩67,648 | ₩67,675 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩67,608 | ₩67,622 | ₩67,568 | ₩67,622 | +0.02% | 1.1만 |
|---|
| 2026.09.11 | ₩67,528 | ₩67,635 | ₩67,528 | ₩67,608 | +0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩67,568 | ₩67,595 | ₩67,528 | ₩67,555 | -0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩67,407 | ₩67,555 | ₩67,407 | ₩67,514 | +0.16% | 3.3만 |
|---|
| 2026.09.08 | ₩67,474 | ₩67,541 | ₩67,474 | ₩67,514 | +0.06% | 1만 |
|---|
| 2026.09.04 | ₩67,420 | ₩67,501 | ₩67,420 | ₩67,501 | +0.12% | 4.8천 |
|---|
| 2026.09.03 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,434 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩67,407 | ₩67,420 | ₩67,380 | ₩67,407 | 0.00% | 3.8만 |
|---|
| 2026.09.01 | ₩67,394 | ₩67,420 | ₩67,394 | ₩67,420 | +0.04% | 2.4만 |
|---|
| 2026.08.31 | ₩67,394 | ₩67,407 | ₩67,353 | ₩67,394 | 0.00% | 7천 |
|---|
| 2026.08.28 | ₩67,367 | ₩67,394 | ₩67,327 | ₩67,394 | +0.04% | 7.7천 |
|---|
| 2026.08.27 | ₩67,715 | ₩67,742 | ₩67,702 | ₩67,715 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩67,715 | ₩67,715 | ₩67,635 | ₩67,715 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩67,702 | ₩67,715 | ₩67,635 | ₩67,675 | -0.04% | 6.1천 |
|---|
| 2026.08.24 | ₩67,689 | ₩67,689 | ₩67,675 | ₩67,675 | -0.02% | 3천 |
|---|
| 2026.08.21 | ₩67,568 | ₩67,689 | ₩67,568 | ₩67,675 | +0.16% | 34.9만 |
|---|
| 2026.08.20 | ₩67,541 | ₩67,648 | ₩67,541 | ₩67,581 | +0.06% | 35만 |
|---|
| 2026.08.19 | ₩67,555 | ₩67,608 | ₩67,514 | ₩67,528 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩67,447 | ₩67,581 | ₩67,434 | ₩67,541 | +0.14% | 7.2만 |
|---|
| 2026.08.17 | ₩67,380 | ₩67,420 | ₩67,380 | ₩67,420 | +0.06% | 6.1만 |
|---|
| 2026.08.14 | ₩67,420 | ₩67,447 | ₩67,367 | ₩67,407 | -0.02% | 1.9천 |
|---|
| 2026.08.13 | ₩67,447 | ₩67,447 | ₩67,353 | ₩67,380 | -0.10% | 4.6천 |
|---|
| 2026.08.12 | ₩67,420 | ₩67,447 | ₩67,313 | ₩67,407 | -0.02% | 1만 |
|---|
| 2026.08.11 | ₩67,474 | ₩67,501 | ₩67,394 | ₩67,461 | -0.02% | 5.2천 |
|---|
| 2026.08.10 | ₩67,380 | ₩67,461 | ₩67,380 | ₩67,420 | +0.06% | 8.9천 |
|---|
| 2026.08.07 | ₩67,380 | ₩67,461 | ₩67,340 | ₩67,420 | +0.06% | 9.5천 |
|---|
| 2026.08.06 | ₩67,420 | ₩67,420 | ₩67,032 | ₩67,353 | -0.10% | 6.8천 |
|---|
| 2026.08.05 | ₩67,340 | ₩67,340 | ₩67,300 | ₩67,300 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩67,273 | ₩67,327 | ₩67,179 | ₩67,300 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩67,313 | ₩67,340 | ₩67,273 | ₩67,273 | -0.06% | 4.4천 |
|---|
| 2026.07.31 | ₩67,286 | ₩67,313 | ₩67,260 | ₩67,286 | 0.00% | 1.8천 |
|---|
| 2026.07.30 | ₩67,286 | ₩67,286 | ₩67,273 | ₩67,273 | -0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩67,528 | ₩67,581 | ₩67,528 | ₩67,581 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩67,568 | ₩67,608 | ₩67,568 | ₩67,568 | 0.00% | 3.4천 |
|---|
| 2026.07.27 | ₩67,555 | ₩67,568 | ₩67,555 | ₩67,555 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩67,541 | ₩67,581 | ₩67,487 | ₩67,581 | +0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩67,501 | ₩67,528 | ₩67,501 | ₩67,501 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,514 | ₩67,555 | ₩67,487 | ₩67,514 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩67,434 | ₩67,487 | ₩67,434 | ₩67,474 | +0.06% | 6천 |
|---|
| 2026.07.20 | ₩67,420 | ₩67,420 | ₩67,380 | ₩67,420 | 0.00% | 1.5천 |
|---|
| 2026.07.17 | ₩67,367 | ₩67,367 | ₩67,367 | ₩67,367 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩67,447 | ₩67,447 | ₩67,340 | ₩67,340 | -0.16% | 8.1천 |
|---|
| 2026.07.15 | ₩67,447 | ₩67,447 | ₩67,367 | ₩67,407 | -0.06% | 8.8천 |
|---|
| 2026.07.14 | ₩67,394 | ₩67,434 | ₩67,394 | ₩67,407 | +0.02% | 1.9천 |
|---|
| 2026.07.13 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,380 | -0.02% | 1천 |
|---|
| 2026.07.09 | ₩67,380 | ₩67,380 | ₩67,353 | ₩67,367 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩67,353 | ₩67,367 | ₩67,353 | ₩67,367 | +0.02% | 5.1천 |
|---|
| 2026.07.07 | ₩67,300 | ₩67,340 | ₩67,300 | ₩67,327 | +0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩67,286 | ₩67,300 | ₩67,273 | ₩67,300 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩67,286 | ₩67,313 | ₩67,273 | ₩67,313 | +0.04% | 2.5만 |
|---|
| 2026.07.01 | ₩67,260 | ₩67,273 | ₩67,260 | ₩67,273 | +0.02% | 9.2천 |
|---|
| 2026.06.30 | ₩67,273 | ₩67,273 | ₩67,260 | ₩67,273 | 0.00% | 9.8천 |
|---|
| 2026.06.29 | ₩67,246 | ₩67,461 | ₩67,233 | ₩67,260 | +0.02% | 5.6천 |
|---|
| 2026.06.26 | ₩67,581 | ₩67,581 | ₩67,501 | ₩67,541 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩67,541 | ₩67,541 | ₩67,514 | ₩67,514 | -0.04% | 1.4천 |
|---|
| 2026.06.24 | ₩67,420 | ₩67,447 | ₩67,420 | ₩67,420 | 0.00% | 3.5천 |
|---|
| 2026.06.23 | ₩67,447 | ₩67,447 | ₩67,407 | ₩67,407 | -0.06% | 1.2천 |
|---|
| 2026.06.22 | ₩67,447 | ₩67,447 | ₩67,420 | ₩67,447 | 0.00% | 5.7천 |
|---|
| 2026.06.18 | ₩67,487 | ₩67,487 | ₩67,420 | ₩67,461 | -0.04% | 1.1천 |
|---|
| 2026.06.17 | ₩67,434 | ₩67,434 | ₩67,407 | ₩67,407 | -0.04% | 6.2천 |
|---|
| 2026.06.16 | ₩67,420 | ₩67,420 | ₩67,394 | ₩67,407 | -0.02% | 2.4천 |
|---|
| 2026.06.15 | ₩67,380 | ₩67,394 | ₩67,367 | ₩67,380 | 0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩67,367 | ₩67,394 | ₩67,367 | ₩67,380 | +0.02% | 5.2천 |
|---|
| 2026.06.11 | ₩67,380 | ₩67,394 | ₩67,353 | ₩67,394 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩67,380 | ₩67,380 | ₩67,367 | ₩67,380 | 0.00% | 3.4천 |
|---|
| 2026.06.09 | ₩67,353 | ₩67,367 | ₩67,327 | ₩67,327 | -0.04% | 3.2천 |
|---|
| 2026.06.08 | ₩67,327 | ₩67,340 | ₩67,313 | ₩67,327 | 0.00% | 9.4천 |
|---|
| 2026.06.05 | ₩67,353 | ₩67,353 | ₩67,327 | ₩67,340 | -0.02% | 1.9천 |
|---|
| 2026.06.04 | ₩67,273 | ₩67,327 | ₩67,273 | ₩67,327 | +0.08% | 500 |
|---|
| 2026.06.03 | ₩67,286 | ₩67,313 | ₩67,286 | ₩67,313 | +0.04% | 3.5천 |
|---|
| 2026.06.02 | ₩67,313 | ₩67,340 | ₩67,233 | ₩67,300 | -0.02% | 2.8천 |
|---|
| 2026.06.01 | ₩67,206 | ₩67,300 | ₩67,206 | ₩67,273 | +0.10% | 4천 |
|---|
| 2026.05.29 | ₩67,286 | ₩67,286 | ₩67,192 | ₩67,246 | -0.06% | 7.6천 |
|---|
| 2026.05.28 | ₩67,166 | ₩67,219 | ₩67,166 | ₩67,192 | +0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩67,514 | ₩67,514 | ₩67,514 | ₩67,514 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,501 | ₩67,514 | ₩67,474 | ₩67,487 | -0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩67,461 | ₩67,528 | ₩67,461 | ₩67,514 | +0.08% | 800 |
|---|
| 2026.05.21 | ₩67,367 | ₩67,407 | ₩67,152 | ₩67,380 | +0.02% | 6.4천 |
|---|
| 2026.05.20 | ₩67,447 | ₩67,474 | ₩67,099 | ₩67,407 | -0.06% | 1.6만 |
|---|
| 2026.05.19 | ₩67,474 | ₩67,474 | ₩67,461 | ₩67,461 | -0.02% | 4.8천 |
|---|
| 2026.05.18 | ₩67,461 | ₩67,461 | ₩67,407 | ₩67,461 | 0.00% | 3.1만 |
|---|
| 2026.05.15 | ₩67,394 | ₩67,447 | ₩67,394 | ₩67,447 | +0.08% | 200 |
|---|
| 2026.05.14 | ₩67,434 | ₩67,434 | ₩67,394 | ₩67,407 | -0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩67,340 | ₩67,434 | ₩67,340 | ₩67,394 | +0.08% | 3.9천 |
|---|
| 2026.05.12 | ₩67,394 | ₩67,420 | ₩67,353 | ₩67,380 | -0.02% | 2.1천 |
|---|
| 2026.05.11 | ₩67,353 | ₩67,353 | ₩67,340 | ₩67,340 | -0.02% | 500 |
|---|
| 2026.05.08 | ₩67,367 | ₩67,367 | ₩67,353 | ₩67,353 | -0.02% | 2.6천 |
|---|
| 2026.05.07 | ₩67,367 | ₩67,367 | ₩67,367 | ₩67,367 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩67,353 | ₩67,353 | ₩67,327 | ₩67,340 | -0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩67,260 | ₩67,313 | ₩67,260 | ₩67,313 | +0.08% | 1천 |
|---|
| 2026.05.01 | ₩67,286 | ₩67,327 | ₩67,286 | ₩67,300 | +0.02% | 1.3천 |
|---|
| 2026.04.30 | ₩67,273 | ₩67,286 | ₩67,206 | ₩67,273 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩67,072 | ₩67,166 | ₩67,072 | ₩67,152 | +0.12% | 1.9천 |
|---|
| 2026.04.28 | ₩67,474 | ₩67,474 | ₩67,461 | ₩67,461 | -0.02% | 100 |
|---|
| 2026.04.27 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩67,407 | ₩67,420 | ₩67,340 | ₩67,420 | +0.02% | 1.8천 |
|---|
| 2026.04.22 | ₩67,394 | ₩67,394 | ₩66,991 | ₩67,380 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩67,300 | ₩67,420 | ₩67,300 | ₩67,420 | +0.18% | 2.7천 |
|---|
| 2026.04.20 | ₩67,327 | ₩67,327 | ₩67,286 | ₩67,300 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩67,219 | ₩67,340 | ₩67,179 | ₩67,340 | +0.18% | 800 |
|---|
| 2026.04.16 | ₩67,192 | ₩67,192 | ₩67,139 | ₩67,139 | -0.08% | 4.6천 |
|---|
| 2026.04.15 | ₩67,179 | ₩67,179 | ₩67,166 | ₩67,166 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩67,139 | ₩67,139 | ₩67,099 | ₩67,139 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩67,125 | ₩67,139 | ₩67,072 | ₩67,085 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩67,085 | ₩67,166 | ₩67,045 | ₩67,072 | -0.02% | 4.3천 |
|---|
| 2026.04.09 | ₩67,058 | ₩67,058 | ₩66,951 | ₩67,005 | -0.08% | 2.4천 |
|---|
| 2026.04.08 | ₩66,978 | ₩67,018 | ₩66,898 | ₩66,991 | +0.02% | 2.4천 |
|---|
| 2026.04.07 | ₩67,005 | ₩67,005 | ₩66,871 | ₩66,871 | -0.20% | 1.4천 |
|---|
| 2026.04.06 | ₩66,978 | ₩66,991 | ₩66,965 | ₩66,978 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩66,965 | ₩67,018 | ₩66,965 | ₩67,005 | +0.06% | 2.6천 |
|---|
| 2026.04.01 | ₩66,871 | ₩67,005 | ₩66,871 | ₩67,005 | +0.20% | 8.4천 |
|---|
| 2026.03.31 | ₩66,924 | ₩66,965 | ₩66,898 | ₩66,898 | -0.04% | 6.6천 |
|---|
| 2026.03.30 | ₩66,911 | ₩66,911 | ₩66,911 | ₩66,911 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩67,192 | ₩67,192 | ₩67,112 | ₩67,112 | -0.12% | 600 |
|---|
| 2026.03.26 | ₩67,166 | ₩67,166 | ₩67,125 | ₩67,125 | -0.06% | 1천 |
|---|
| 2026.03.25 | ₩67,112 | ₩67,112 | ₩67,112 | ₩67,112 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,072 | ₩67,166 | ₩67,072 | ₩67,125 | +0.08% | 1.4천 |
|---|
| 2026.03.23 | ₩67,045 | ₩67,139 | ₩67,045 | ₩67,139 | +0.14% | 2.1천 |
|---|
| 2026.03.20 | ₩67,032 | ₩67,072 | ₩67,032 | ₩67,072 | +0.06% | 300 |
|---|
| 2026.03.19 | ₩67,072 | ₩67,072 | ₩67,032 | ₩67,045 | -0.04% | 600 |
|---|
| 2026.03.18 | ₩67,045 | ₩67,125 | ₩67,045 | ₩67,099 | +0.08% | 1.5천 |
|---|
| 2026.03.17 | ₩67,045 | ₩67,072 | ₩67,045 | ₩67,072 | +0.04% | 500 |
|---|
| 2026.03.16 | ₩67,032 | ₩67,032 | ₩67,032 | ₩67,032 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩67,112 | ₩67,112 | ₩67,018 | ₩67,018 | -0.14% | 400 |
|---|
| 2026.03.12 | ₩67,032 | ₩67,125 | ₩67,018 | ₩67,125 | +0.14% | 1.4천 |
|---|
| 2026.03.11 | ₩67,018 | ₩67,112 | ₩66,965 | ₩67,112 | +0.14% | 800 |
|---|
| 2026.03.10 | ₩66,857 | ₩66,938 | ₩66,857 | ₩66,938 | +0.12% | 1.9천 |
|---|
| 2026.03.09 | ₩66,884 | ₩66,911 | ₩66,844 | ₩66,844 | -0.06% | 5.4천 |
|---|
| 2026.03.06 | ₩66,924 | ₩67,005 | ₩66,924 | ₩66,924 | 0.00% | 5천 |
|---|
| 2026.03.05 | ₩67,005 | ₩67,085 | ₩66,670 | ₩66,924 | -0.12% | 1.4만 |
|---|
| 2026.03.04 | ₩66,978 | ₩66,978 | ₩66,951 | ₩66,951 | -0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩66,991 | ₩67,045 | ₩66,978 | ₩66,978 | -0.02% | 600 |
|---|
| 2026.03.02 | ₩67,085 | ₩67,099 | ₩67,018 | ₩67,058 | -0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩67,246 | ₩67,246 | ₩67,032 | ₩67,032 | -0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩67,233 | ₩67,246 | ₩67,233 | ₩67,233 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩67,340 | ₩67,340 | ₩67,300 | ₩67,300 | -0.06% | 2.1천 |
|---|
| 2026.02.24 | ₩67,407 | ₩67,407 | ₩67,246 | ₩67,286 | -0.18% | 5천 |
|---|
| 2026.02.23 | ₩67,260 | ₩67,286 | ₩67,246 | ₩67,273 | +0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩67,273 | ₩67,273 | ₩67,166 | ₩67,166 | -0.16% | 800 |
|---|
| 2026.02.19 | ₩67,286 | ₩67,286 | ₩67,246 | ₩67,246 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩67,112 | ₩67,273 | ₩67,099 | ₩67,233 | +0.18% | 9.7천 |
|---|
| 2026.02.17 | ₩67,246 | ₩67,246 | ₩67,246 | ₩67,246 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩67,260 | ₩67,273 | ₩67,260 | ₩67,260 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩67,219 | ₩67,233 | ₩67,219 | ₩67,219 | 0.00% | 5.8천 |
|---|