시장 데이터를 불러오는 중
전체 종목
Fidelity Low Duration Bond ETF 과거 주가
Fidelity Low Duration Bond ETF · FLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Low Duration Bond ETF · FLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,199 | ₩67,474 | ₩67,193 | ₩67,407 | +0.31% | 22.2만 |
| 2026.09.28–2026.10.02 | ₩67,367 | ₩67,514 | ₩67,139 | ₩67,193 | -0.26% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩67,528 | ₩67,528 | ₩67,340 | ₩67,447 | -0.12% | 7.2만 |
| 2026.09.14–2026.09.18 | ₩67,407 | ₩67,649 | ₩67,340 | ₩67,447 | +0.06% | 12.8만 |
| 2026.09.08–2026.09.11 | ₩67,528 | ₩67,528 | ₩67,354 | ₩67,427 | -0.15% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩67,354 | ₩67,514 | ₩67,300 | ₩67,441 | +0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩67,622 | ₩67,716 | ₩67,367 | ₩67,434 | -0.28% | 4.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,662 |
| ₩67,488 |
| ₩67,582 |
| +0.14% |
| 4만 |
| 2026.08.10–2026.08.14 | ₩67,729 | ₩67,729 | ₩67,286 | ₩67,541 | -0.28% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,568 | ₩67,729 | ₩67,313 | ₩67,514 | -0.08% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,488 | ₩67,675 | ₩67,327 | ₩67,407 | -0.12% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,535 | ₩67,595 | ₩67,434 | ₩67,548 | +0.02% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,514 | ₩67,608 | ₩67,380 | ₩67,541 | +0.04% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,501 | ₩67,541 | ₩67,340 | ₩67,481 | -0.03% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,260 | ₩67,488 | ₩67,260 | ₩67,434 | +0.26% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,514 | ₩67,675 | ₩67,514 | ₩67,628 | +0.17% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,555 | ₩67,608 | ₩67,488 | ₩67,555 | 0.00% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,729 | ₩67,729 | ₩67,354 | ₩67,514 | -0.32% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,488 | ₩67,528 | ₩67,340 | ₩67,434 | -0.08% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,716 | ₩67,716 | ₩67,354 | ₩67,447 | -0.40% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,488 | ₩67,635 | ₩67,363 | ₩67,541 | +0.08% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,474 | ₩67,595 | ₩67,300 | ₩67,504 | +0.04% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,474 | ₩67,595 | ₩67,380 | ₩67,528 | +0.08% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,649 | ₩67,742 | ₩67,394 | ₩67,488 | -0.24% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,568 | ₩67,729 | ₩67,447 | ₩67,662 | +0.14% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,610 | ₩67,702 | ₩67,501 | ₩67,649 | +0.06% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,540 | ₩67,633 | ₩67,394 | ₩67,561 | +0.03% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,649 | ₩67,649 | ₩67,367 | ₩67,488 | -0.24% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,649 | ₩67,783 | ₩67,434 | ₩67,608 | -0.06% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,649 | ₩67,649 | ₩67,488 | ₩67,521 | -0.19% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,595 | ₩68,064 | ₩67,514 | ₩67,575 | -0.03% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,514 | ₩67,675 | ₩67,514 | ₩67,568 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,810 | ₩67,836 | ₩67,394 | ₩67,628 | -0.27% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,783 | ₩67,836 | ₩67,749 | ₩67,783 | 0.00% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,742 | ₩67,810 | ₩67,608 | ₩67,760 | +0.03% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,555 | ₩67,742 | ₩67,555 | ₩67,689 | +0.20% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,796 | ₩67,823 | ₩67,514 | ₩67,608 | -0.28% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,756 | ₩67,796 | ₩67,635 | ₩67,763 | +0.01% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,796 | ₩67,796 | ₩67,603 | ₩67,682 | -0.17% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,729 | ₩67,823 | ₩67,541 | ₩67,669 | -0.09% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,823 | ₩67,930 | ₩67,488 | ₩67,628 | -0.29% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,823 | ₩67,917 | ₩67,675 | ₩67,823 | 0.00% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,823 | ₩67,850 | ₩67,702 | ₩67,749 | -0.11% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,729 | ₩67,796 | ₩67,669 | ₩67,776 | +0.07% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,783 | ₩67,850 | ₩67,622 | ₩67,662 | -0.18% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,810 | ₩68,038 | ₩67,635 | ₩67,736 | -0.11% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,306 | ₩68,306 | ₩67,783 | ₩67,944 | -0.53% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,689 | ₩67,957 | ₩67,689 | ₩67,850 | +0.24% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,850 | ₩67,877 | ₩67,697 | ₩67,830 | -0.03% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,038 | ₩68,266 | ₩67,622 | ₩67,763 | -0.40% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,783 | ₩68,158 | ₩67,783 | ₩67,957 | +0.26% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,742 | ₩68,131 | ₩67,742 | ₩67,984 | +0.36% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,970 | ₩68,158 | ₩67,944 | ₩67,944 | -0.04% | 8.6천 |
|---|