시장 데이터를 불러오는 중
전체 종목
Fidelity Limited Term Bond ETF 과거 주가
Fidelity Limited Term Bond ETF · FLTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Limited Term Bond ETF · FLTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,735 | ₩66,311 | ₩65,660 | ₩65,909 | +0.27% | 50.7만 |
| 2026.09.28–2026.10.02 | ₩66,030 | ₩66,030 | ₩65,555 | ₩65,762 | -0.41% | 27.9만 |
| 2026.09.21–2026.09.25 | ₩66,459 | ₩66,459 | ₩65,949 | ₩66,124 | -0.50% | 31.8만 |
| 2026.09.14–2026.09.18 | ₩66,459 | ₩66,553 | ₩66,218 | ₩66,392 | -0.10% | 52.8만 |
| 2026.09.08–2026.09.11 | ₩66,901 | ₩66,901 | ₩66,298 | ₩66,338 | -0.84% | 46만 |
| 2026.08.31–2026.09.04 | ₩66,781 | ₩66,875 | ₩66,647 | ₩66,875 | +0.14% | 38.8만 |
| 2026.08.24–2026.08.28 | ₩67,103 | ₩67,250 | ₩66,781 | ₩66,808 | -0.44% | 64.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,290 |
| ₩67,049 |
| ₩67,103 |
| 0.00% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩67,076 | ₩67,197 | ₩66,714 | ₩67,142 | +0.10% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,928 | ₩67,176 | ₩66,274 | ₩67,111 | +0.27% | 20.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,277 | ₩67,518 | ₩66,714 | ₩66,834 | -0.66% | 52.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,197 | ₩67,264 | ₩66,888 | ₩67,036 | -0.24% | 20.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,237 | ₩67,451 | ₩66,982 | ₩67,217 | -0.03% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,210 | ₩67,281 | ₩67,022 | ₩67,142 | -0.10% | 14.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,371 | ₩67,371 | ₩67,099 | ₩67,223 | -0.22% | 24.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,344 | ₩67,556 | ₩67,183 | ₩67,532 | +0.28% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,411 | ₩67,465 | ₩67,183 | ₩67,317 | -0.14% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,290 | ₩67,384 | ₩67,062 | ₩67,371 | +0.12% | 25.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,438 | ₩67,438 | ₩67,089 | ₩67,139 | -0.44% | 57.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,411 | ₩67,565 | ₩67,190 | ₩67,398 | -0.02% | 18.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,264 | ₩67,357 | ₩67,062 | ₩67,304 | +0.06% | 30.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,505 | ₩67,559 | ₩67,197 | ₩67,197 | -0.46% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,357 | ₩67,612 | ₩67,250 | ₩67,542 | +0.27% | 17.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,867 | ₩67,867 | ₩67,305 | ₩67,492 | -0.55% | 18.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,934 | ₩67,934 | ₩67,627 | ₩67,800 | -0.20% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,652 | ₩67,867 | ₩67,465 | ₩67,847 | +0.29% | 16.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,357 | ₩67,706 | ₩67,277 | ₩67,545 | +0.28% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,170 | ₩67,505 | ₩67,022 | ₩67,505 | +0.50% | 17.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,424 | ₩67,585 | ₩67,136 | ₩67,223 | -0.30% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,639 | ₩67,840 | ₩67,317 | ₩67,398 | -0.36% | 30만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,854 | ₩68,068 | ₩67,482 | ₩67,599 | -0.38% | 23.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,162 | ₩68,162 | ₩67,827 | ₩67,947 | -0.31% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,283 | ₩68,524 | ₩68,082 | ₩68,194 | -0.13% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,256 | ₩68,598 | ₩68,216 | ₩68,301 | +0.07% | 33.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,122 | ₩68,327 | ₩68,028 | ₩68,288 | +0.24% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,095 | ₩68,135 | ₩67,921 | ₩68,095 | 0.00% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,095 | ₩68,310 | ₩67,901 | ₩68,055 | -0.06% | 15.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,921 | ₩68,108 | ₩67,907 | ₩68,082 | +0.24% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,988 | ₩68,189 | ₩67,880 | ₩68,028 | +0.06% | 39.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,028 | ₩68,149 | ₩67,988 | ₩68,048 | +0.03% | 27.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,216 | ₩68,336 | ₩67,854 | ₩68,015 | -0.29% | 15.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,189 | ₩68,256 | ₩68,035 | ₩68,221 | +0.05% | 15.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,095 | ₩68,242 | ₩67,760 | ₩68,102 | +0.01% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,934 | ₩68,122 | ₩67,733 | ₩68,041 | +0.16% | 21.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,149 | ₩68,256 | ₩67,854 | ₩67,968 | -0.27% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,256 | ₩68,310 | ₩67,977 | ₩68,055 | -0.29% | 13.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,867 | ₩68,377 | ₩67,760 | ₩68,115 | +0.37% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,921 | ₩68,122 | ₩67,880 | ₩67,899 | -0.03% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,988 | ₩68,082 | ₩67,746 | ₩67,921 | -0.10% | 16만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,377 | ₩68,377 | ₩67,746 | ₩67,901 | -0.70% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,336 | ₩68,484 | ₩68,122 | ₩68,283 | -0.08% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,242 | ₩68,390 | ₩67,887 | ₩68,202 | -0.06% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,122 | ₩68,122 | ₩67,913 | ₩68,068 | -0.08% | 1.6만 |
|---|