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 | ₩65,688 | ₩66,264 | ₩65,613 | ₩65,862 | +0.27% | 50.7만 |
| 2026.09.28–2026.10.02 | ₩65,983 | ₩65,983 | ₩65,508 | ₩65,715 | -0.41% | 27.9만 |
| 2026.09.21–2026.09.25 | ₩66,411 | ₩66,411 | ₩65,902 | ₩66,076 | -0.50% | 31.8만 |
| 2026.09.14–2026.09.18 | ₩66,411 | ₩66,505 | ₩66,170 | ₩66,344 | -0.10% | 52.8만 |
| 2026.09.08–2026.09.11 | ₩66,854 | ₩66,854 | ₩66,251 | ₩66,291 | -0.84% | 46만 |
| 2026.08.31–2026.09.04 | ₩66,733 | ₩66,827 | ₩66,599 | ₩66,827 | +0.14% | 38.8만 |
| 2026.08.24–2026.08.28 | ₩67,055 | ₩67,202 | ₩66,733 | ₩66,760 | -0.44% | 64.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,055 |
| ₩67,242 |
| ₩67,001 |
| ₩67,055 |
| 0.00% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩67,028 | ₩67,148 | ₩66,666 | ₩67,093 | +0.10% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,880 | ₩67,128 | ₩66,226 | ₩67,063 | +0.27% | 20.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,229 | ₩67,470 | ₩66,666 | ₩66,787 | -0.66% | 52.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,148 | ₩67,215 | ₩66,840 | ₩66,988 | -0.24% | 20.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,189 | ₩67,403 | ₩66,934 | ₩67,169 | -0.03% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,162 | ₩67,233 | ₩66,974 | ₩67,093 | -0.10% | 14.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,323 | ₩67,323 | ₩67,051 | ₩67,175 | -0.22% | 24.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,296 | ₩67,508 | ₩67,135 | ₩67,483 | +0.28% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,363 | ₩67,416 | ₩67,135 | ₩67,269 | -0.14% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,242 | ₩67,336 | ₩67,014 | ₩67,323 | +0.12% | 25.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,390 | ₩67,390 | ₩67,041 | ₩67,091 | -0.44% | 57.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,363 | ₩67,517 | ₩67,142 | ₩67,349 | -0.02% | 18.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,215 | ₩67,309 | ₩67,014 | ₩67,256 | +0.06% | 30.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,457 | ₩67,510 | ₩67,148 | ₩67,148 | -0.46% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,309 | ₩67,564 | ₩67,202 | ₩67,494 | +0.27% | 17.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,818 | ₩67,818 | ₩67,257 | ₩67,443 | -0.55% | 18.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,885 | ₩67,885 | ₩67,579 | ₩67,751 | -0.20% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,604 | ₩67,818 | ₩67,416 | ₩67,798 | +0.29% | 16.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,309 | ₩67,658 | ₩67,229 | ₩67,497 | +0.28% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,122 | ₩67,457 | ₩66,974 | ₩67,457 | +0.50% | 17.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,376 | ₩67,537 | ₩67,088 | ₩67,175 | -0.30% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,591 | ₩67,792 | ₩67,269 | ₩67,349 | -0.36% | 30만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,805 | ₩68,019 | ₩67,434 | ₩67,550 | -0.38% | 23.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,113 | ₩68,113 | ₩67,778 | ₩67,899 | -0.31% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,234 | ₩68,475 | ₩68,033 | ₩68,145 | -0.13% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,207 | ₩68,549 | ₩68,167 | ₩68,253 | +0.07% | 33.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,073 | ₩68,278 | ₩67,979 | ₩68,239 | +0.24% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,046 | ₩68,086 | ₩67,872 | ₩68,046 | 0.00% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,046 | ₩68,261 | ₩67,852 | ₩68,006 | -0.06% | 15.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,872 | ₩68,060 | ₩67,859 | ₩68,033 | +0.24% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,939 | ₩68,140 | ₩67,832 | ₩67,979 | +0.06% | 39.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,979 | ₩68,100 | ₩67,939 | ₩67,999 | +0.03% | 27.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,167 | ₩68,287 | ₩67,805 | ₩67,966 | -0.29% | 15.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,140 | ₩68,207 | ₩67,986 | ₩68,172 | +0.05% | 15.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,046 | ₩68,194 | ₩67,711 | ₩68,053 | +0.01% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,885 | ₩68,073 | ₩67,684 | ₩67,993 | +0.16% | 21.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,100 | ₩68,207 | ₩67,805 | ₩67,919 | -0.27% | 14.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,207 | ₩68,261 | ₩67,928 | ₩68,006 | -0.29% | 13.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,818 | ₩68,328 | ₩67,711 | ₩68,066 | +0.37% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,872 | ₩68,073 | ₩67,832 | ₩67,851 | -0.03% | 14.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,939 | ₩68,033 | ₩67,698 | ₩67,872 | -0.10% | 16만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,328 | ₩68,328 | ₩67,698 | ₩67,852 | -0.70% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,287 | ₩68,435 | ₩68,073 | ₩68,234 | -0.08% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,194 | ₩68,341 | ₩67,839 | ₩68,153 | -0.06% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,073 | ₩68,073 | ₩67,864 | ₩68,019 | -0.08% | 1.6만 |
|---|