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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,510 | ₩67,591 | ₩67,510 | ₩67,591 | +0.12% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩67,872 | ₩67,872 | ₩67,483 | ₩67,537 | -0.49% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩67,738 | ₩67,832 | ₩67,698 | ₩67,818 | +0.12% | 11.1만 |
| 2026.09.14–2026.09.18 | ₩67,564 | ₩67,738 | ₩67,524 | ₩67,725 | +0.24% | 6.6만 |
| 2026.09.08–2026.09.11 | ₩67,430 | ₩67,591 | ₩67,363 | ₩67,564 | +0.20% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩67,349 | ₩67,457 | ₩67,309 | ₩67,457 | +0.16% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩67,644 | ₩67,698 | ₩67,282 | ₩67,349 | -0.44% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,644 |
| ₩67,336 |
| ₩67,631 |
| +0.44% |
| 83.6만 |
| 2026.08.10–2026.08.14 | ₩67,336 | ₩67,457 | ₩67,269 | ₩67,363 | +0.04% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,269 | ₩67,416 | ₩66,988 | ₩67,376 | +0.16% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,510 | ₩67,564 | ₩67,215 | ₩67,242 | -0.40% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,376 | ₩67,537 | ₩67,336 | ₩67,537 | +0.24% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,349 | ₩67,403 | ₩67,296 | ₩67,323 | -0.04% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,242 | ₩67,349 | ₩67,229 | ₩67,336 | +0.14% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,202 | ₩67,416 | ₩67,189 | ₩67,269 | +0.10% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,403 | ₩67,537 | ₩67,363 | ₩67,497 | +0.14% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,336 | ₩67,443 | ₩67,323 | ₩67,416 | +0.12% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,282 | ₩67,349 | ₩67,269 | ₩67,336 | +0.08% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,162 | ₩67,309 | ₩67,162 | ₩67,296 | +0.20% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,457 | ₩67,470 | ₩67,122 | ₩67,202 | -0.38% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,416 | ₩67,483 | ₩67,055 | ₩67,470 | +0.08% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,309 | ₩67,403 | ₩67,296 | ₩67,403 | +0.14% | 9.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩67,215 | ₩67,323 | ₩67,215 | ₩67,309 | +0.14% | 5.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩67,403 | ₩67,430 | ₩67,028 | ₩67,256 | -0.22% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩67,282 | ₩67,403 | ₩66,947 | ₩67,403 | +0.18% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,081 | ₩67,296 | ₩67,028 | ₩67,296 | +0.32% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩66,934 | ₩67,122 | ₩66,827 | ₩67,028 | +0.14% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,867 | ₩66,974 | ₩66,827 | ₩66,961 | +0.14% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,001 | ₩67,148 | ₩67,001 | ₩67,068 | +0.10% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩66,988 | ₩67,081 | ₩66,988 | ₩67,028 | +0.06% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩66,840 | ₩67,081 | ₩66,800 | ₩66,974 | +0.20% | 9.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩67,041 | ₩67,055 | ₩66,626 | ₩66,880 | -0.24% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,215 | ₩67,363 | ₩66,988 | ₩66,988 | -0.34% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,202 | ₩67,242 | ₩67,055 | ₩67,122 | -0.12% | 1.5만 |
|---|
| 2026.02.12–2026.02.13 | ₩67,175 | ₩67,229 | ₩67,175 | ₩67,215 | +0.06% | 6.5천 |
|---|