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 | ₩67,293 | ₩67,306 | ₩67,293 | ₩67,306 | +0.02% | 8.8천 |
| 2026.10.08 | ₩67,253 | ₩67,306 | ₩67,253 | ₩67,306 | +0.08% | 7.8만 |
| 2026.10.07 | ₩67,279 | ₩67,279 | ₩67,253 | ₩67,266 | -0.02% | 3.5천 |
| 2026.10.06 | ₩67,279 | ₩67,306 | ₩67,253 | ₩67,306 | +0.04% | 6.8천 |
| 2026.10.05 | ₩67,226 | ₩67,266 | ₩67,226 | ₩67,253 | +0.04% | 4.4천 |
| 2026.10.02 | ₩67,239 | ₩67,266 | ₩67,213 | ₩67,253 | +0.02% | 1.4만 |
| 2026.10.01 | ₩67,253 | ₩67,253 | ₩67,226 | ₩67,239 | -0.02% | 5.8만 |
| 2026.09.30 | ₩67,239 | ₩67,253 | ₩67,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,199 |
| -0.06% |
| 1.4만 |
| 2026.09.29 | ₩67,199 | ₩67,226 | ₩67,199 | ₩67,226 | +0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩67,586 | ₩67,586 | ₩67,506 | ₩67,520 | -0.10% | 5천 |
|---|
| 2026.09.25 | ₩67,520 | ₩67,546 | ₩67,493 | ₩67,533 | +0.02% | 3.6천 |
|---|
| 2026.09.24 | ₩67,480 | ₩67,533 | ₩67,480 | ₩67,506 | +0.04% | 3.9천 |
|---|
| 2026.09.23 | ₩67,493 | ₩67,533 | ₩67,466 | ₩67,480 | -0.02% | 6.6만 |
|---|
| 2026.09.22 | ₩67,453 | ₩67,493 | ₩67,453 | ₩67,480 | +0.04% | 1.7만 |
|---|
| 2026.09.21 | ₩67,453 | ₩67,506 | ₩67,413 | ₩67,493 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩67,400 | ₩67,453 | ₩67,400 | ₩67,440 | +0.06% | 5.9천 |
|---|
| 2026.09.17 | ₩67,426 | ₩67,440 | ₩67,360 | ₩67,413 | -0.02% | 4.8천 |
|---|
| 2026.09.16 | ₩67,386 | ₩67,386 | ₩67,360 | ₩67,386 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩67,346 | ₩67,360 | ₩67,319 | ₩67,346 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩67,279 | ₩67,293 | ₩67,239 | ₩67,293 | +0.02% | 1.1만 |
|---|
| 2026.09.11 | ₩67,199 | ₩67,306 | ₩67,199 | ₩67,279 | +0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩67,239 | ₩67,266 | ₩67,199 | ₩67,226 | -0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩67,079 | ₩67,226 | ₩67,079 | ₩67,186 | +0.16% | 3.3만 |
|---|
| 2026.09.08 | ₩67,146 | ₩67,213 | ₩67,146 | ₩67,186 | +0.06% | 1만 |
|---|
| 2026.09.04 | ₩67,093 | ₩67,173 | ₩67,093 | ₩67,173 | +0.12% | 4.8천 |
|---|
| 2026.09.03 | ₩67,119 | ₩67,119 | ₩67,106 | ₩67,106 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩67,079 | ₩67,093 | ₩67,053 | ₩67,079 | 0.00% | 3.8만 |
|---|
| 2026.09.01 | ₩67,066 | ₩67,093 | ₩67,066 | ₩67,093 | +0.04% | 2.4만 |
|---|
| 2026.08.31 | ₩67,066 | ₩67,079 | ₩67,026 | ₩67,066 | 0.00% | 7천 |
|---|
| 2026.08.28 | ₩67,039 | ₩67,066 | ₩66,999 | ₩67,066 | +0.04% | 7.7천 |
|---|
| 2026.08.27 | ₩67,386 | ₩67,413 | ₩67,373 | ₩67,386 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩67,386 | ₩67,386 | ₩67,306 | ₩67,386 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩67,373 | ₩67,386 | ₩67,306 | ₩67,346 | -0.04% | 6.1천 |
|---|
| 2026.08.24 | ₩67,360 | ₩67,360 | ₩67,346 | ₩67,346 | -0.02% | 3천 |
|---|
| 2026.08.21 | ₩67,239 | ₩67,360 | ₩67,239 | ₩67,346 | +0.16% | 34.9만 |
|---|
| 2026.08.20 | ₩67,213 | ₩67,319 | ₩67,213 | ₩67,253 | +0.06% | 35만 |
|---|
| 2026.08.19 | ₩67,226 | ₩67,279 | ₩67,186 | ₩67,199 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩67,119 | ₩67,253 | ₩67,106 | ₩67,213 | +0.14% | 7.2만 |
|---|
| 2026.08.17 | ₩67,053 | ₩67,093 | ₩67,053 | ₩67,093 | +0.06% | 6.1만 |
|---|
| 2026.08.14 | ₩67,093 | ₩67,119 | ₩67,039 | ₩67,079 | -0.02% | 1.9천 |
|---|
| 2026.08.13 | ₩67,119 | ₩67,119 | ₩67,026 | ₩67,053 | -0.10% | 4.6천 |
|---|
| 2026.08.12 | ₩67,093 | ₩67,119 | ₩66,986 | ₩67,079 | -0.02% | 1만 |
|---|
| 2026.08.11 | ₩67,146 | ₩67,173 | ₩67,066 | ₩67,133 | -0.02% | 5.2천 |
|---|
| 2026.08.10 | ₩67,053 | ₩67,133 | ₩67,053 | ₩67,093 | +0.06% | 8.9천 |
|---|
| 2026.08.07 | ₩67,053 | ₩67,133 | ₩67,013 | ₩67,093 | +0.06% | 9.5천 |
|---|
| 2026.08.06 | ₩67,093 | ₩67,093 | ₩66,706 | ₩67,026 | -0.10% | 6.8천 |
|---|
| 2026.08.05 | ₩67,013 | ₩67,013 | ₩66,973 | ₩66,973 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩66,946 | ₩66,999 | ₩66,852 | ₩66,973 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩66,986 | ₩67,013 | ₩66,946 | ₩66,946 | -0.06% | 4.4천 |
|---|
| 2026.07.31 | ₩66,959 | ₩66,986 | ₩66,933 | ₩66,959 | 0.00% | 1.8천 |
|---|
| 2026.07.30 | ₩66,959 | ₩66,959 | ₩66,946 | ₩66,946 | -0.02% | 2.4천 |
|---|
| 2026.07.29 | ₩67,199 | ₩67,253 | ₩67,199 | ₩67,253 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩67,239 | ₩67,279 | ₩67,239 | ₩67,239 | 0.00% | 3.4천 |
|---|
| 2026.07.27 | ₩67,226 | ₩67,239 | ₩67,226 | ₩67,226 | 0.00% | 3.5천 |
|---|
| 2026.07.24 | ₩67,213 | ₩67,253 | ₩67,159 | ₩67,253 | +0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩67,173 | ₩67,199 | ₩67,173 | ₩67,173 | 0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩67,186 | ₩67,226 | ₩67,159 | ₩67,186 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩67,106 | ₩67,159 | ₩67,106 | ₩67,146 | +0.06% | 6천 |
|---|
| 2026.07.20 | ₩67,093 | ₩67,093 | ₩67,053 | ₩67,093 | 0.00% | 1.5천 |
|---|
| 2026.07.17 | ₩67,039 | ₩67,039 | ₩67,039 | ₩67,039 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩67,119 | ₩67,119 | ₩67,013 | ₩67,013 | -0.16% | 8.1천 |
|---|
| 2026.07.15 | ₩67,119 | ₩67,119 | ₩67,039 | ₩67,079 | -0.06% | 8.8천 |
|---|
| 2026.07.14 | ₩67,066 | ₩67,106 | ₩67,066 | ₩67,079 | +0.02% | 1.9천 |
|---|
| 2026.07.13 | ₩67,066 | ₩67,066 | ₩67,066 | ₩67,066 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩67,066 | ₩67,066 | ₩67,053 | ₩67,053 | -0.02% | 1천 |
|---|
| 2026.07.09 | ₩67,053 | ₩67,053 | ₩67,026 | ₩67,039 | -0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩67,026 | ₩67,039 | ₩67,026 | ₩67,039 | +0.02% | 5.1천 |
|---|
| 2026.07.07 | ₩66,973 | ₩67,013 | ₩66,973 | ₩66,999 | +0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,959 | ₩66,973 | ₩66,946 | ₩66,973 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩66,959 | ₩66,986 | ₩66,946 | ₩66,986 | +0.04% | 2.5만 |
|---|
| 2026.07.01 | ₩66,933 | ₩66,946 | ₩66,933 | ₩66,946 | +0.02% | 9.2천 |
|---|
| 2026.06.30 | ₩66,946 | ₩66,946 | ₩66,933 | ₩66,946 | 0.00% | 9.8천 |
|---|
| 2026.06.29 | ₩66,919 | ₩67,133 | ₩66,906 | ₩66,933 | +0.02% | 5.6천 |
|---|
| 2026.06.26 | ₩67,253 | ₩67,253 | ₩67,173 | ₩67,213 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩67,213 | ₩67,213 | ₩67,186 | ₩67,186 | -0.04% | 1.4천 |
|---|
| 2026.06.24 | ₩67,093 | ₩67,119 | ₩67,093 | ₩67,093 | 0.00% | 3.5천 |
|---|
| 2026.06.23 | ₩67,119 | ₩67,119 | ₩67,079 | ₩67,079 | -0.06% | 1.2천 |
|---|
| 2026.06.22 | ₩67,119 | ₩67,119 | ₩67,093 | ₩67,119 | 0.00% | 5.7천 |
|---|
| 2026.06.18 | ₩67,159 | ₩67,159 | ₩67,093 | ₩67,133 | -0.04% | 1.1천 |
|---|
| 2026.06.17 | ₩67,106 | ₩67,106 | ₩67,079 | ₩67,079 | -0.04% | 6.2천 |
|---|
| 2026.06.16 | ₩67,093 | ₩67,093 | ₩67,066 | ₩67,079 | -0.02% | 2.4천 |
|---|
| 2026.06.15 | ₩67,053 | ₩67,066 | ₩67,039 | ₩67,053 | 0.00% | 4.5천 |
|---|
| 2026.06.12 | ₩67,039 | ₩67,066 | ₩67,039 | ₩67,053 | +0.02% | 5.2천 |
|---|
| 2026.06.11 | ₩67,053 | ₩67,066 | ₩67,026 | ₩67,066 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩67,053 | ₩67,053 | ₩67,039 | ₩67,053 | 0.00% | 3.4천 |
|---|
| 2026.06.09 | ₩67,026 | ₩67,039 | ₩66,999 | ₩66,999 | -0.04% | 3.2천 |
|---|
| 2026.06.08 | ₩66,999 | ₩67,013 | ₩66,986 | ₩66,999 | 0.00% | 9.4천 |
|---|
| 2026.06.05 | ₩67,026 | ₩67,026 | ₩66,999 | ₩67,013 | -0.02% | 1.9천 |
|---|
| 2026.06.04 | ₩66,946 | ₩66,999 | ₩66,946 | ₩66,999 | +0.08% | 500 |
|---|
| 2026.06.03 | ₩66,959 | ₩66,986 | ₩66,959 | ₩66,986 | +0.04% | 3.5천 |
|---|
| 2026.06.02 | ₩66,986 | ₩67,013 | ₩66,906 | ₩66,973 | -0.02% | 2.8천 |
|---|
| 2026.06.01 | ₩66,879 | ₩66,973 | ₩66,879 | ₩66,946 | +0.10% | 4천 |
|---|
| 2026.05.29 | ₩66,959 | ₩66,959 | ₩66,866 | ₩66,919 | -0.06% | 7.6천 |
|---|
| 2026.05.28 | ₩66,839 | ₩66,892 | ₩66,839 | ₩66,866 | +0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩67,186 | ₩67,186 | ₩67,186 | ₩67,186 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩67,173 | ₩67,186 | ₩67,146 | ₩67,159 | -0.02% | 2.4천 |
|---|
| 2026.05.22 | ₩67,133 | ₩67,199 | ₩67,133 | ₩67,186 | +0.08% | 800 |
|---|
| 2026.05.21 | ₩67,039 | ₩67,079 | ₩66,826 | ₩67,053 | +0.02% | 6.4천 |
|---|
| 2026.05.20 | ₩67,119 | ₩67,146 | ₩66,772 | ₩67,079 | -0.06% | 1.6만 |
|---|
| 2026.05.19 | ₩67,146 | ₩67,146 | ₩67,133 | ₩67,133 | -0.02% | 4.8천 |
|---|
| 2026.05.18 | ₩67,133 | ₩67,133 | ₩67,079 | ₩67,133 | 0.00% | 3.1만 |
|---|
| 2026.05.15 | ₩67,066 | ₩67,119 | ₩67,066 | ₩67,119 | +0.08% | 200 |
|---|
| 2026.05.14 | ₩67,106 | ₩67,106 | ₩67,066 | ₩67,079 | -0.04% | 2.8천 |
|---|
| 2026.05.13 | ₩67,013 | ₩67,106 | ₩67,013 | ₩67,066 | +0.08% | 3.9천 |
|---|
| 2026.05.12 | ₩67,066 | ₩67,093 | ₩67,026 | ₩67,053 | -0.02% | 2.1천 |
|---|
| 2026.05.11 | ₩67,026 | ₩67,026 | ₩67,013 | ₩67,013 | -0.02% | 500 |
|---|
| 2026.05.08 | ₩67,039 | ₩67,039 | ₩67,026 | ₩67,026 | -0.02% | 2.6천 |
|---|
| 2026.05.07 | ₩67,039 | ₩67,039 | ₩67,039 | ₩67,039 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩67,026 | ₩67,026 | ₩66,999 | ₩67,013 | -0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩66,999 | ₩66,999 | ₩66,999 | ₩66,999 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩66,933 | ₩66,986 | ₩66,933 | ₩66,986 | +0.08% | 1천 |
|---|
| 2026.05.01 | ₩66,959 | ₩66,999 | ₩66,959 | ₩66,973 | +0.02% | 1.3천 |
|---|
| 2026.04.30 | ₩66,946 | ₩66,959 | ₩66,879 | ₩66,946 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩66,746 | ₩66,839 | ₩66,746 | ₩66,826 | +0.12% | 1.9천 |
|---|
| 2026.04.28 | ₩67,146 | ₩67,146 | ₩67,133 | ₩67,133 | -0.02% | 100 |
|---|
| 2026.04.27 | ₩67,119 | ₩67,119 | ₩67,106 | ₩67,119 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩67,119 | ₩67,119 | ₩67,119 | ₩67,119 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩67,079 | ₩67,093 | ₩67,013 | ₩67,093 | +0.02% | 1.8천 |
|---|
| 2026.04.22 | ₩67,066 | ₩67,066 | ₩66,666 | ₩67,053 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩66,973 | ₩67,093 | ₩66,973 | ₩67,093 | +0.18% | 2.7천 |
|---|
| 2026.04.20 | ₩66,999 | ₩66,999 | ₩66,959 | ₩66,973 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩66,892 | ₩67,013 | ₩66,852 | ₩67,013 | +0.18% | 800 |
|---|
| 2026.04.16 | ₩66,866 | ₩66,866 | ₩66,812 | ₩66,812 | -0.08% | 4.6천 |
|---|
| 2026.04.15 | ₩66,852 | ₩66,852 | ₩66,839 | ₩66,839 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩66,812 | ₩66,812 | ₩66,772 | ₩66,812 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩66,799 | ₩66,812 | ₩66,746 | ₩66,759 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩66,759 | ₩66,839 | ₩66,719 | ₩66,746 | -0.02% | 4.3천 |
|---|
| 2026.04.09 | ₩66,732 | ₩66,732 | ₩66,626 | ₩66,679 | -0.08% | 2.4천 |
|---|
| 2026.04.08 | ₩66,652 | ₩66,692 | ₩66,572 | ₩66,666 | +0.02% | 2.4천 |
|---|
| 2026.04.07 | ₩66,679 | ₩66,679 | ₩66,546 | ₩66,546 | -0.20% | 1.4천 |
|---|
| 2026.04.06 | ₩66,652 | ₩66,666 | ₩66,639 | ₩66,652 | 0.00% | 3.4만 |
|---|
| 2026.04.02 | ₩66,639 | ₩66,692 | ₩66,639 | ₩66,679 | +0.06% | 2.6천 |
|---|
| 2026.04.01 | ₩66,546 | ₩66,679 | ₩66,546 | ₩66,679 | +0.20% | 8.4천 |
|---|
| 2026.03.31 | ₩66,599 | ₩66,639 | ₩66,572 | ₩66,572 | -0.04% | 6.6천 |
|---|
| 2026.03.30 | ₩66,586 | ₩66,586 | ₩66,586 | ₩66,586 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩66,866 | ₩66,866 | ₩66,786 | ₩66,786 | -0.12% | 600 |
|---|
| 2026.03.26 | ₩66,839 | ₩66,839 | ₩66,799 | ₩66,799 | -0.06% | 1천 |
|---|
| 2026.03.25 | ₩66,786 | ₩66,786 | ₩66,786 | ₩66,786 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,746 | ₩66,839 | ₩66,746 | ₩66,799 | +0.08% | 1.4천 |
|---|
| 2026.03.23 | ₩66,719 | ₩66,812 | ₩66,719 | ₩66,812 | +0.14% | 2.1천 |
|---|
| 2026.03.20 | ₩66,706 | ₩66,746 | ₩66,706 | ₩66,746 | +0.06% | 300 |
|---|
| 2026.03.19 | ₩66,746 | ₩66,746 | ₩66,706 | ₩66,719 | -0.04% | 600 |
|---|
| 2026.03.18 | ₩66,719 | ₩66,799 | ₩66,719 | ₩66,772 | +0.08% | 1.5천 |
|---|
| 2026.03.17 | ₩66,719 | ₩66,746 | ₩66,719 | ₩66,746 | +0.04% | 500 |
|---|
| 2026.03.16 | ₩66,706 | ₩66,706 | ₩66,706 | ₩66,706 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩66,786 | ₩66,786 | ₩66,692 | ₩66,692 | -0.14% | 400 |
|---|
| 2026.03.12 | ₩66,706 | ₩66,799 | ₩66,692 | ₩66,799 | +0.14% | 1.4천 |
|---|
| 2026.03.11 | ₩66,692 | ₩66,786 | ₩66,639 | ₩66,786 | +0.14% | 800 |
|---|
| 2026.03.10 | ₩66,532 | ₩66,612 | ₩66,532 | ₩66,612 | +0.12% | 1.9천 |
|---|
| 2026.03.09 | ₩66,559 | ₩66,586 | ₩66,519 | ₩66,519 | -0.06% | 5.4천 |
|---|
| 2026.03.06 | ₩66,599 | ₩66,679 | ₩66,599 | ₩66,599 | 0.00% | 5천 |
|---|
| 2026.03.05 | ₩66,679 | ₩66,759 | ₩66,345 | ₩66,599 | -0.12% | 1.4만 |
|---|
| 2026.03.04 | ₩66,652 | ₩66,652 | ₩66,626 | ₩66,626 | -0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩66,666 | ₩66,719 | ₩66,652 | ₩66,652 | -0.02% | 600 |
|---|
| 2026.03.02 | ₩66,759 | ₩66,772 | ₩66,692 | ₩66,732 | -0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩66,919 | ₩66,919 | ₩66,706 | ₩66,706 | -0.32% | 4.2천 |
|---|
| 2026.02.26 | ₩66,906 | ₩66,919 | ₩66,906 | ₩66,906 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩67,013 | ₩67,013 | ₩66,973 | ₩66,973 | -0.06% | 2.1천 |
|---|
| 2026.02.24 | ₩67,079 | ₩67,079 | ₩66,919 | ₩66,959 | -0.18% | 5천 |
|---|
| 2026.02.23 | ₩66,933 | ₩66,959 | ₩66,919 | ₩66,946 | +0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩66,946 | ₩66,946 | ₩66,839 | ₩66,839 | -0.16% | 800 |
|---|
| 2026.02.19 | ₩66,959 | ₩66,959 | ₩66,919 | ₩66,919 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩66,786 | ₩66,946 | ₩66,772 | ₩66,906 | +0.18% | 9.7천 |
|---|
| 2026.02.17 | ₩66,919 | ₩66,919 | ₩66,919 | ₩66,919 | 0.00% | 3천 |
|---|
| 2026.02.13 | ₩66,933 | ₩66,946 | ₩66,933 | ₩66,933 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩66,892 | ₩66,906 | ₩66,892 | ₩66,892 | 0.00% | 5.8천 |
|---|