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 | ₩67,641 | ₩67,655 | ₩67,641 | ₩67,655 | +0.02% | 8.8천 |
| 2026.10.08 | ₩67,601 | ₩67,655 | ₩67,601 | ₩67,655 | +0.08% | 7.8만 |
| 2026.10.07 | ₩67,628 | ₩67,628 | ₩67,601 | ₩67,614 | -0.02% | 3.5천 |
| 2026.10.06 | ₩67,628 | ₩67,655 | ₩67,601 | ₩67,655 | +0.04% | 6.8천 |
| 2026.10.05 | ₩67,574 | ₩67,614 | ₩67,574 | ₩67,601 | +0.04% | 4.4천 |
| 2026.10.02 | ₩67,588 | ₩67,614 | ₩67,561 | ₩67,601 | +0.02% | 1.4만 |
| 2026.10.01 | ₩67,601 | ₩67,601 | ₩67,574 | ₩67,588 | -0.02% | 5.8만 |
| 2026.09.30 | ₩67,588 | ₩67,601 | ₩67,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,547 |
| -0.06% |
| 1.4만 |
| 2026.09.29 | ₩67,547 | ₩67,574 | ₩67,547 | ₩67,574 | +0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩67,936 | ₩67,936 | ₩67,856 | ₩67,869 | -0.10% | 5천 |
|---|
| 2026.09.25 | ₩67,869 | ₩67,896 | ₩67,842 | ₩67,883 | +0.02% | 3.6천 |
|---|
| 2026.09.24 | ₩67,829 | ₩67,883 | ₩67,829 | ₩67,856 | +0.04% | 3.9천 |
|---|
| 2026.09.23 | ₩67,842 | ₩67,883 | ₩67,816 | ₩67,829 | -0.02% | 6.6만 |
|---|
| 2026.09.22 | ₩67,802 | ₩67,842 | ₩67,802 | ₩67,829 | +0.04% | 1.7만 |
|---|
| 2026.09.21 | ₩67,802 | ₩67,856 | ₩67,762 | ₩67,842 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩67,749 | ₩67,802 | ₩67,749 | ₩67,789 | +0.06% | 5.9천 |
|---|
| 2026.09.17 | ₩67,775 | ₩67,789 | ₩67,708 | ₩67,762 | -0.02% | 4.8천 |
|---|
| 2026.09.16 | ₩67,735 | ₩67,735 | ₩67,708 | ₩67,735 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩67,695 | ₩67,708 | ₩67,668 | ₩67,695 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩67,628 | ₩67,641 | ₩67,588 | ₩67,641 | +0.02% | 1.1만 |
|---|
| 2026.09.11 | ₩67,547 | ₩67,655 | ₩67,547 | ₩67,628 | +0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩67,588 | ₩67,614 | ₩67,547 | ₩67,574 | -0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩67,427 | ₩67,574 | ₩67,427 | ₩67,534 | +0.16% | 3.3만 |
|---|
| 2026.09.08 | ₩67,494 | ₩67,561 | ₩67,494 | ₩67,534 | +0.06% | 1만 |
|---|
| 2026.09.04 | ₩67,440 | ₩67,521 | ₩67,440 | ₩67,521 | +0.12% | 4.8천 |
|---|
| 2026.09.03 | ₩67,467 | ₩67,467 | ₩67,453 | ₩67,453 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩67,427 | ₩67,440 | ₩67,400 | ₩67,427 | 0.00% | 3.8만 |
|---|
| 2026.09.01 | ₩67,413 | ₩67,440 | ₩67,413 | ₩67,440 | +0.04% | 2.4만 |
|---|
| 2026.08.31 | ₩67,413 | ₩67,427 | ₩67,373 | ₩67,413 | 0.00% | 7천 |
|---|
| 2026.08.28 | ₩67,386 | ₩67,413 | ₩67,346 | ₩67,413 | +0.04% | 7.7천 |
|---|
| 2026.08.27 | ₩67,735 | ₩67,762 | ₩67,722 | ₩67,735 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩67,735 | ₩67,735 | ₩67,655 | ₩67,735 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩67,722 | ₩67,735 | ₩67,655 | ₩67,695 | -0.04% | 6.1천 |
|---|
| 2026.08.24 | ₩67,708 | ₩67,708 | ₩67,695 | ₩67,695 | -0.02% | 3천 |
|---|
| 2026.08.21 | ₩67,588 | ₩67,708 | ₩67,588 | ₩67,695 | +0.16% | 34.9만 |
|---|
| 2026.08.20 | ₩67,561 | ₩67,668 | ₩67,561 | ₩67,601 | +0.06% | 35만 |
|---|
| 2026.08.19 | ₩67,574 | ₩67,628 | ₩67,534 | ₩67,547 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩67,467 | ₩67,601 | ₩67,453 | ₩67,561 | +0.14% | 7.2만 |
|---|
| 2026.08.17 | ₩67,400 | ₩67,440 | ₩67,400 | ₩67,440 | +0.06% | 6.1만 |
|---|
| 2026.08.14 | ₩67,440 | ₩67,467 | ₩67,386 | ₩67,427 | -0.02% | 1.9천 |
|---|
| 2026.08.13 | ₩67,467 | ₩67,467 | ₩67,373 | ₩67,400 | -0.10% | 4.6천 |
|---|
| 2026.08.12 | ₩67,440 | ₩67,467 | ₩67,333 | ₩67,427 | -0.02% | 1만 |
|---|
| 2026.08.11 | ₩67,494 | ₩67,521 | ₩67,413 | ₩67,480 | -0.02% | 5.2천 |
|---|
| 2026.08.10 | ₩67,400 | ₩67,480 | ₩67,400 | ₩67,440 | +0.06% | 8.9천 |
|---|
| 2026.08.07 | ₩67,400 | ₩67,480 | ₩67,360 | ₩67,440 | +0.06% | 9.5천 |
|---|
| 2026.08.06 | ₩67,440 | ₩67,440 | ₩67,051 | ₩67,373 | -0.10% | 6.8천 |
|---|
| 2026.08.05 | ₩67,360 | ₩67,360 | ₩67,319 | ₩67,319 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩67,293 | ₩67,346 | ₩67,199 | ₩67,319 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩67,333 | ₩67,360 | ₩67,293 | ₩67,293 | -0.06% | 4.4천 |
|---|
| 2026.07.31 | ₩67,306 | ₩67,333 | ₩67,279 | ₩67,306 | 0.00% | 1.8천 |
|---|
| 2026.07.30 | ₩67,306 | ₩67,306 | ₩67,293 | ₩67,293 | -0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩67,547 | ₩67,601 | ₩67,547 | ₩67,601 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩67,588 | ₩67,628 | ₩67,588 | ₩67,588 | 0.00% | 3.4천 |
|---|
| 2026.07.27 | ₩67,574 | ₩67,588 | ₩67,574 | ₩67,574 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩67,561 | ₩67,601 | ₩67,507 | ₩67,601 | +0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩67,521 | ₩67,547 | ₩67,521 | ₩67,521 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,534 | ₩67,574 | ₩67,507 | ₩67,534 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩67,453 | ₩67,507 | ₩67,453 | ₩67,494 | +0.06% | 6천 |
|---|
| 2026.07.20 | ₩67,440 | ₩67,440 | ₩67,400 | ₩67,440 | 0.00% | 1.5천 |
|---|
| 2026.07.17 | ₩67,386 | ₩67,386 | ₩67,386 | ₩67,386 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩67,467 | ₩67,467 | ₩67,360 | ₩67,360 | -0.16% | 8.1천 |
|---|
| 2026.07.15 | ₩67,467 | ₩67,467 | ₩67,386 | ₩67,427 | -0.06% | 8.8천 |
|---|
| 2026.07.14 | ₩67,413 | ₩67,453 | ₩67,413 | ₩67,427 | +0.02% | 1.9천 |
|---|
| 2026.07.13 | ₩67,413 | ₩67,413 | ₩67,413 | ₩67,413 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩67,413 | ₩67,413 | ₩67,400 | ₩67,400 | -0.02% | 1천 |
|---|
| 2026.07.09 | ₩67,400 | ₩67,400 | ₩67,373 | ₩67,386 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩67,373 | ₩67,386 | ₩67,373 | ₩67,386 | +0.02% | 5.1천 |
|---|
| 2026.07.07 | ₩67,319 | ₩67,360 | ₩67,319 | ₩67,346 | +0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩67,306 | ₩67,319 | ₩67,293 | ₩67,319 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩67,306 | ₩67,333 | ₩67,293 | ₩67,333 | +0.04% | 2.5만 |
|---|
| 2026.07.01 | ₩67,279 | ₩67,293 | ₩67,279 | ₩67,293 | +0.02% | 9.2천 |
|---|
| 2026.06.30 | ₩67,293 | ₩67,293 | ₩67,279 | ₩67,293 | 0.00% | 9.8천 |
|---|
| 2026.06.29 | ₩67,266 | ₩67,480 | ₩67,252 | ₩67,279 | +0.02% | 5.6천 |
|---|
| 2026.06.26 | ₩67,601 | ₩67,601 | ₩67,521 | ₩67,561 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩67,561 | ₩67,561 | ₩67,534 | ₩67,534 | -0.04% | 1.4천 |
|---|
| 2026.06.24 | ₩67,440 | ₩67,467 | ₩67,440 | ₩67,440 | 0.00% | 3.5천 |
|---|
| 2026.06.23 | ₩67,467 | ₩67,467 | ₩67,427 | ₩67,427 | -0.06% | 1.2천 |
|---|
| 2026.06.22 | ₩67,467 | ₩67,467 | ₩67,440 | ₩67,467 | 0.00% | 5.7천 |
|---|
| 2026.06.18 | ₩67,507 | ₩67,507 | ₩67,440 | ₩67,480 | -0.04% | 1.1천 |
|---|
| 2026.06.17 | ₩67,453 | ₩67,453 | ₩67,427 | ₩67,427 | -0.04% | 6.2천 |
|---|
| 2026.06.16 | ₩67,440 | ₩67,440 | ₩67,413 | ₩67,427 | -0.02% | 2.4천 |
|---|
| 2026.06.15 | ₩67,400 | ₩67,413 | ₩67,386 | ₩67,400 | 0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩67,386 | ₩67,413 | ₩67,386 | ₩67,400 | +0.02% | 5.2천 |
|---|
| 2026.06.11 | ₩67,400 | ₩67,413 | ₩67,373 | ₩67,413 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩67,400 | ₩67,400 | ₩67,386 | ₩67,400 | 0.00% | 3.4천 |
|---|
| 2026.06.09 | ₩67,373 | ₩67,386 | ₩67,346 | ₩67,346 | -0.04% | 3.2천 |
|---|
| 2026.06.08 | ₩67,346 | ₩67,360 | ₩67,333 | ₩67,346 | 0.00% | 9.4천 |
|---|
| 2026.06.05 | ₩67,373 | ₩67,373 | ₩67,346 | ₩67,360 | -0.02% | 1.9천 |
|---|
| 2026.06.04 | ₩67,293 | ₩67,346 | ₩67,293 | ₩67,346 | +0.08% | 500 |
|---|
| 2026.06.03 | ₩67,306 | ₩67,333 | ₩67,306 | ₩67,333 | +0.04% | 3.5천 |
|---|
| 2026.06.02 | ₩67,333 | ₩67,360 | ₩67,252 | ₩67,319 | -0.02% | 2.8천 |
|---|
| 2026.06.01 | ₩67,225 | ₩67,319 | ₩67,225 | ₩67,293 | +0.10% | 4천 |
|---|
| 2026.05.29 | ₩67,306 | ₩67,306 | ₩67,212 | ₩67,266 | -0.06% | 7.6천 |
|---|
| 2026.05.28 | ₩67,185 | ₩67,239 | ₩67,185 | ₩67,212 | +0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,521 | ₩67,534 | ₩67,494 | ₩67,507 | -0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩67,480 | ₩67,547 | ₩67,480 | ₩67,534 | +0.08% | 800 |
|---|
| 2026.05.21 | ₩67,386 | ₩67,427 | ₩67,172 | ₩67,400 | +0.02% | 6.4천 |
|---|
| 2026.05.20 | ₩67,467 | ₩67,494 | ₩67,118 | ₩67,427 | -0.06% | 1.6만 |
|---|
| 2026.05.19 | ₩67,494 | ₩67,494 | ₩67,480 | ₩67,480 | -0.02% | 4.8천 |
|---|
| 2026.05.18 | ₩67,480 | ₩67,480 | ₩67,427 | ₩67,480 | 0.00% | 3.1만 |
|---|
| 2026.05.15 | ₩67,413 | ₩67,467 | ₩67,413 | ₩67,467 | +0.08% | 200 |
|---|
| 2026.05.14 | ₩67,453 | ₩67,453 | ₩67,413 | ₩67,427 | -0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩67,360 | ₩67,453 | ₩67,360 | ₩67,413 | +0.08% | 3.9천 |
|---|
| 2026.05.12 | ₩67,413 | ₩67,440 | ₩67,373 | ₩67,400 | -0.02% | 2.1천 |
|---|
| 2026.05.11 | ₩67,373 | ₩67,373 | ₩67,360 | ₩67,360 | -0.02% | 500 |
|---|
| 2026.05.08 | ₩67,386 | ₩67,386 | ₩67,373 | ₩67,373 | -0.02% | 2.6천 |
|---|
| 2026.05.07 | ₩67,386 | ₩67,386 | ₩67,386 | ₩67,386 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩67,373 | ₩67,373 | ₩67,346 | ₩67,360 | -0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩67,346 | ₩67,346 | ₩67,346 | ₩67,346 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩67,279 | ₩67,333 | ₩67,279 | ₩67,333 | +0.08% | 1천 |
|---|
| 2026.05.01 | ₩67,306 | ₩67,346 | ₩67,306 | ₩67,319 | +0.02% | 1.3천 |
|---|
| 2026.04.30 | ₩67,293 | ₩67,306 | ₩67,225 | ₩67,293 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩67,091 | ₩67,185 | ₩67,091 | ₩67,172 | +0.12% | 1.9천 |
|---|
| 2026.04.28 | ₩67,494 | ₩67,494 | ₩67,480 | ₩67,480 | -0.02% | 100 |
|---|
| 2026.04.27 | ₩67,467 | ₩67,467 | ₩67,453 | ₩67,467 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩67,467 | ₩67,467 | ₩67,467 | ₩67,467 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩67,427 | ₩67,440 | ₩67,360 | ₩67,440 | +0.02% | 1.8천 |
|---|
| 2026.04.22 | ₩67,413 | ₩67,413 | ₩67,011 | ₩67,400 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩67,319 | ₩67,440 | ₩67,319 | ₩67,440 | +0.18% | 2.7천 |
|---|
| 2026.04.20 | ₩67,346 | ₩67,346 | ₩67,306 | ₩67,319 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩67,239 | ₩67,360 | ₩67,199 | ₩67,360 | +0.18% | 800 |
|---|
| 2026.04.16 | ₩67,212 | ₩67,212 | ₩67,158 | ₩67,158 | -0.08% | 4.6천 |
|---|
| 2026.04.15 | ₩67,199 | ₩67,199 | ₩67,185 | ₩67,185 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩67,158 | ₩67,158 | ₩67,118 | ₩67,158 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩67,145 | ₩67,158 | ₩67,091 | ₩67,105 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩67,105 | ₩67,185 | ₩67,065 | ₩67,091 | -0.02% | 4.3천 |
|---|
| 2026.04.09 | ₩67,078 | ₩67,078 | ₩66,971 | ₩67,024 | -0.08% | 2.4천 |
|---|
| 2026.04.08 | ₩66,997 | ₩67,038 | ₩66,917 | ₩67,011 | +0.02% | 2.4천 |
|---|
| 2026.04.07 | ₩67,024 | ₩67,024 | ₩66,890 | ₩66,890 | -0.20% | 1.4천 |
|---|
| 2026.04.06 | ₩66,997 | ₩67,011 | ₩66,984 | ₩66,997 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩66,984 | ₩67,038 | ₩66,984 | ₩67,024 | +0.06% | 2.6천 |
|---|
| 2026.04.01 | ₩66,890 | ₩67,024 | ₩66,890 | ₩67,024 | +0.20% | 8.4천 |
|---|
| 2026.03.31 | ₩66,944 | ₩66,984 | ₩66,917 | ₩66,917 | -0.04% | 6.6천 |
|---|
| 2026.03.30 | ₩66,930 | ₩66,930 | ₩66,930 | ₩66,930 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩67,212 | ₩67,212 | ₩67,132 | ₩67,132 | -0.12% | 600 |
|---|
| 2026.03.26 | ₩67,185 | ₩67,185 | ₩67,145 | ₩67,145 | -0.06% | 1천 |
|---|
| 2026.03.25 | ₩67,132 | ₩67,132 | ₩67,132 | ₩67,132 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,091 | ₩67,185 | ₩67,091 | ₩67,145 | +0.08% | 1.4천 |
|---|
| 2026.03.23 | ₩67,065 | ₩67,158 | ₩67,065 | ₩67,158 | +0.14% | 2.1천 |
|---|
| 2026.03.20 | ₩67,051 | ₩67,091 | ₩67,051 | ₩67,091 | +0.06% | 300 |
|---|
| 2026.03.19 | ₩67,091 | ₩67,091 | ₩67,051 | ₩67,065 | -0.04% | 600 |
|---|
| 2026.03.18 | ₩67,065 | ₩67,145 | ₩67,065 | ₩67,118 | +0.08% | 1.5천 |
|---|
| 2026.03.17 | ₩67,065 | ₩67,091 | ₩67,065 | ₩67,091 | +0.04% | 500 |
|---|
| 2026.03.16 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩67,132 | ₩67,132 | ₩67,038 | ₩67,038 | -0.14% | 400 |
|---|
| 2026.03.12 | ₩67,051 | ₩67,145 | ₩67,038 | ₩67,145 | +0.14% | 1.4천 |
|---|
| 2026.03.11 | ₩67,038 | ₩67,132 | ₩66,984 | ₩67,132 | +0.14% | 800 |
|---|
| 2026.03.10 | ₩66,877 | ₩66,957 | ₩66,877 | ₩66,957 | +0.12% | 1.9천 |
|---|
| 2026.03.09 | ₩66,904 | ₩66,930 | ₩66,863 | ₩66,863 | -0.06% | 5.4천 |
|---|
| 2026.03.06 | ₩66,944 | ₩67,024 | ₩66,944 | ₩66,944 | 0.00% | 5천 |
|---|
| 2026.03.05 | ₩67,024 | ₩67,105 | ₩66,689 | ₩66,944 | -0.12% | 1.4만 |
|---|
| 2026.03.04 | ₩66,997 | ₩66,997 | ₩66,971 | ₩66,971 | -0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩67,011 | ₩67,065 | ₩66,997 | ₩66,997 | -0.02% | 600 |
|---|
| 2026.03.02 | ₩67,105 | ₩67,118 | ₩67,038 | ₩67,078 | -0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩67,266 | ₩67,266 | ₩67,051 | ₩67,051 | -0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩67,252 | ₩67,266 | ₩67,252 | ₩67,252 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩67,360 | ₩67,360 | ₩67,319 | ₩67,319 | -0.06% | 2.1천 |
|---|
| 2026.02.24 | ₩67,427 | ₩67,427 | ₩67,266 | ₩67,306 | -0.18% | 5천 |
|---|
| 2026.02.23 | ₩67,279 | ₩67,306 | ₩67,266 | ₩67,293 | +0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩67,293 | ₩67,293 | ₩67,185 | ₩67,185 | -0.16% | 800 |
|---|
| 2026.02.19 | ₩67,306 | ₩67,306 | ₩67,266 | ₩67,266 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩67,132 | ₩67,293 | ₩67,118 | ₩67,252 | +0.18% | 9.7천 |
|---|
| 2026.02.17 | ₩67,266 | ₩67,266 | ₩67,266 | ₩67,266 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩67,279 | ₩67,293 | ₩67,279 | ₩67,279 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩67,239 | ₩67,252 | ₩67,239 | ₩67,239 | 0.00% | 5.8천 |
|---|