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 | ₩67,190 | ₩67,465 | ₩67,183 | ₩67,398 | +0.31% | 22.2만 |
| 2026.09.28–2026.10.02 | ₩67,357 | ₩67,505 | ₩67,129 | ₩67,183 | -0.26% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩67,518 | ₩67,518 | ₩67,331 | ₩67,438 | -0.12% | 7.2만 |
| 2026.09.14–2026.09.18 | ₩67,398 | ₩67,639 | ₩67,331 | ₩67,438 | +0.06% | 12.8만 |
| 2026.09.08–2026.09.11 | ₩67,518 | ₩67,518 | ₩67,344 | ₩67,418 | -0.15% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩67,344 | ₩67,505 | ₩67,290 | ₩67,431 | +0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩67,612 | ₩67,706 | ₩67,357 | ₩67,424 | -0.28% | 4.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,478 |
| ₩67,652 |
| ₩67,478 |
| ₩67,572 |
| +0.14% |
| 4만 |
| 2026.08.10–2026.08.14 | ₩67,719 | ₩67,719 | ₩67,277 | ₩67,532 | -0.28% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,559 | ₩67,719 | ₩67,304 | ₩67,505 | -0.08% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,478 | ₩67,666 | ₩67,317 | ₩67,398 | -0.12% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,525 | ₩67,585 | ₩67,424 | ₩67,538 | +0.02% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,505 | ₩67,599 | ₩67,371 | ₩67,532 | +0.04% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,492 | ₩67,532 | ₩67,331 | ₩67,471 | -0.03% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,250 | ₩67,478 | ₩67,250 | ₩67,424 | +0.26% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,505 | ₩67,666 | ₩67,505 | ₩67,619 | +0.17% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,545 | ₩67,599 | ₩67,478 | ₩67,545 | 0.00% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,719 | ₩67,719 | ₩67,344 | ₩67,505 | -0.32% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,478 | ₩67,518 | ₩67,331 | ₩67,424 | -0.08% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,706 | ₩67,706 | ₩67,344 | ₩67,438 | -0.40% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,478 | ₩67,626 | ₩67,353 | ₩67,532 | +0.08% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,465 | ₩67,585 | ₩67,290 | ₩67,494 | +0.04% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,465 | ₩67,585 | ₩67,371 | ₩67,518 | +0.08% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,639 | ₩67,733 | ₩67,384 | ₩67,478 | -0.24% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,559 | ₩67,719 | ₩67,438 | ₩67,652 | +0.14% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,600 | ₩67,693 | ₩67,492 | ₩67,639 | +0.06% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,530 | ₩67,623 | ₩67,384 | ₩67,552 | +0.03% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,639 | ₩67,639 | ₩67,357 | ₩67,478 | -0.24% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,639 | ₩67,773 | ₩67,424 | ₩67,599 | -0.06% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,639 | ₩67,639 | ₩67,478 | ₩67,512 | -0.19% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,585 | ₩68,055 | ₩67,505 | ₩67,565 | -0.03% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,505 | ₩67,666 | ₩67,505 | ₩67,559 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,800 | ₩67,827 | ₩67,384 | ₩67,619 | -0.27% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,773 | ₩67,827 | ₩67,740 | ₩67,773 | 0.00% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,733 | ₩67,800 | ₩67,599 | ₩67,750 | +0.03% | 17만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,545 | ₩67,733 | ₩67,545 | ₩67,679 | +0.20% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,787 | ₩67,813 | ₩67,505 | ₩67,599 | -0.28% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,746 | ₩67,787 | ₩67,626 | ₩67,753 | +0.01% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,787 | ₩67,787 | ₩67,593 | ₩67,673 | -0.17% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,719 | ₩67,813 | ₩67,532 | ₩67,659 | -0.09% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,813 | ₩67,921 | ₩67,478 | ₩67,619 | -0.29% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,813 | ₩67,907 | ₩67,666 | ₩67,813 | 0.00% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,813 | ₩67,840 | ₩67,693 | ₩67,740 | -0.11% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,719 | ₩67,787 | ₩67,659 | ₩67,766 | +0.07% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,773 | ₩67,840 | ₩67,612 | ₩67,652 | -0.18% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,800 | ₩68,028 | ₩67,626 | ₩67,726 | -0.11% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,296 | ₩68,296 | ₩67,773 | ₩67,934 | -0.53% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,679 | ₩67,947 | ₩67,679 | ₩67,840 | +0.24% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,840 | ₩67,867 | ₩67,687 | ₩67,820 | -0.03% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,028 | ₩68,256 | ₩67,612 | ₩67,753 | -0.40% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,773 | ₩68,149 | ₩67,773 | ₩67,947 | +0.26% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,733 | ₩68,122 | ₩67,733 | ₩67,974 | +0.36% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,961 | ₩68,149 | ₩67,934 | ₩67,934 | -0.04% | 8.6천 |
|---|