시장 데이터를 불러오는 중
전체 종목
Fidelity Short-Term Bond ETF 과거 주가
Fidelity Short-Term Bond ETF · FSTB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Short-Term Bond ETF · FSTB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,519 | ₩26,546 | ₩26,519 | ₩26,532 | +0.05% | 8.5천 |
| 2026.10.08 | ₩26,506 | ₩26,532 | ₩26,506 | ₩26,519 | +0.05% | 1.1만 |
| 2026.10.07 | ₩26,492 | ₩26,532 | ₩26,492 | ₩26,532 | +0.15% | 5.5천 |
| 2026.10.06 | ₩26,492 | ₩26,519 | ₩26,492 | ₩26,519 | +0.10% | 1.6만 |
| 2026.10.05 | ₩26,492 | ₩26,519 | ₩26,465 | ₩26,492 | 0.00% | 1.7만 |
| 2026.10.02 | ₩26,506 | ₩26,519 | ₩26,452 | ₩26,479 | -0.10% | 1.9만 |
| 2026.10.01 | ₩26,452 | ₩26,532 | ₩26,439 | ₩26,506 | +0.20% | 2.4만 |
| 2026.09.30 | ₩26,532 | ₩26,573 | ₩26,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,532 |
| 0.00% |
| 3.4만 |
| 2026.09.29 | ₩26,479 | ₩26,519 | ₩26,479 | ₩26,519 | +0.15% | 2.9만 |
|---|
| 2026.09.28 | ₩26,479 | ₩26,506 | ₩26,479 | ₩26,506 | +0.10% | 4.2천 |
|---|
| 2026.09.25 | ₩26,506 | ₩26,546 | ₩26,506 | ₩26,546 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩26,519 | ₩26,519 | ₩26,492 | ₩26,506 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩26,546 | ₩26,546 | ₩26,479 | ₩26,492 | -0.20% | 6.9천 |
|---|
| 2026.09.22 | ₩26,573 | ₩26,573 | ₩26,546 | ₩26,573 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩26,573 | ₩26,573 | ₩26,559 | ₩26,573 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩26,573 | ₩26,626 | ₩26,559 | ₩26,559 | -0.05% | 4.4만 |
|---|
| 2026.09.17 | ₩26,599 | ₩26,599 | ₩26,586 | ₩26,599 | 0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩26,599 | ₩26,613 | ₩26,599 | ₩26,613 | +0.05% | 200 |
|---|
| 2026.09.15 | ₩26,586 | ₩26,599 | ₩26,586 | ₩26,599 | +0.05% | 1.1만 |
|---|
| 2026.09.14 | ₩26,613 | ₩26,747 | ₩26,586 | ₩26,626 | +0.05% | 2.6만 |
|---|
| 2026.09.11 | ₩26,680 | ₩26,680 | ₩26,586 | ₩26,613 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩26,640 | ₩26,707 | ₩26,640 | ₩26,666 | +0.10% | 1.6만 |
|---|
| 2026.09.09 | ₩26,707 | ₩26,707 | ₩26,680 | ₩26,693 | -0.05% | 1.2만 |
|---|
| 2026.09.08 | ₩26,720 | ₩26,720 | ₩26,707 | ₩26,707 | -0.05% | 4.5천 |
|---|
| 2026.09.04 | ₩26,720 | ₩26,760 | ₩26,720 | ₩26,720 | 0.00% | 1.7만 |
|---|
| 2026.09.03 | ₩26,707 | ₩26,760 | ₩26,707 | ₩26,707 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩26,666 | ₩26,693 | ₩26,666 | ₩26,680 | +0.05% | 5.8천 |
|---|
| 2026.09.01 | ₩26,680 | ₩26,680 | ₩26,666 | ₩26,666 | -0.05% | 1.5천 |
|---|
| 2026.08.31 | ₩26,800 | ₩26,814 | ₩26,800 | ₩26,800 | 0.00% | 3만 |
|---|
| 2026.08.28 | ₩26,841 | ₩26,841 | ₩26,800 | ₩26,800 | -0.15% | 700 |
|---|
| 2026.08.27 | ₩26,841 | ₩26,841 | ₩26,827 | ₩26,841 | 0.00% | 4.4만 |
|---|
| 2026.08.26 | ₩26,854 | ₩26,867 | ₩26,827 | ₩26,841 | -0.05% | 8.2천 |
|---|
| 2026.08.25 | ₩26,827 | ₩26,894 | ₩26,827 | ₩26,854 | +0.10% | 5.8천 |
|---|
| 2026.08.24 | ₩26,827 | ₩26,881 | ₩26,827 | ₩26,867 | +0.15% | 8천 |
|---|
| 2026.08.21 | ₩26,827 | ₩26,841 | ₩26,814 | ₩26,841 | +0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩26,841 | ₩26,854 | ₩26,841 | ₩26,841 | 0.00% | 2.3천 |
|---|
| 2026.08.19 | ₩26,827 | ₩26,854 | ₩26,827 | ₩26,841 | +0.05% | 6.1천 |
|---|
| 2026.08.18 | ₩26,854 | ₩26,854 | ₩26,827 | ₩26,841 | -0.05% | 1천 |
|---|
| 2026.08.17 | ₩26,867 | ₩26,881 | ₩26,867 | ₩26,881 | +0.05% | 3.6천 |
|---|
| 2026.08.14 | ₩26,841 | ₩26,908 | ₩26,827 | ₩26,854 | +0.05% | 1.2만 |
|---|
| 2026.08.13 | ₩26,841 | ₩26,988 | ₩26,841 | ₩26,894 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩26,841 | ₩26,988 | ₩26,814 | ₩26,841 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩26,787 | ₩26,961 | ₩26,787 | ₩26,814 | +0.10% | 4.7만 |
|---|
| 2026.08.10 | ₩26,800 | ₩26,921 | ₩26,787 | ₩26,800 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩26,800 | ₩26,854 | ₩26,800 | ₩26,814 | +0.05% | 2.8만 |
|---|
| 2026.08.06 | ₩26,814 | ₩26,814 | ₩26,774 | ₩26,800 | -0.05% | 1.3만 |
|---|
| 2026.08.05 | ₩26,800 | ₩26,800 | ₩26,774 | ₩26,800 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩26,774 | ₩26,841 | ₩26,774 | ₩26,800 | +0.10% | 1.9천 |
|---|
| 2026.08.03 | ₩26,827 | ₩26,827 | ₩26,774 | ₩26,774 | -0.20% | 1.8천 |
|---|
| 2026.07.31 | ₩26,827 | ₩26,908 | ₩26,827 | ₩26,841 | +0.05% | 4.5천 |
|---|
| 2026.07.30 | ₩26,867 | ₩26,894 | ₩26,867 | ₩26,867 | 0.00% | 7.5천 |
|---|
| 2026.07.29 | ₩26,827 | ₩26,854 | ₩26,800 | ₩26,841 | +0.05% | 900 |
|---|
| 2026.07.28 | ₩26,841 | ₩26,881 | ₩26,827 | ₩26,827 | -0.05% | 6.6천 |
|---|
| 2026.07.27 | ₩26,814 | ₩26,841 | ₩26,800 | ₩26,800 | -0.05% | 4.3천 |
|---|
| 2026.07.24 | ₩26,787 | ₩26,800 | ₩26,733 | ₩26,787 | 0.00% | 6.3천 |
|---|
| 2026.07.23 | ₩26,693 | ₩26,908 | ₩26,693 | ₩26,774 | +0.30% | 4.7천 |
|---|
| 2026.07.22 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩26,854 | ₩26,867 | ₩26,841 | ₩26,841 | -0.05% | 4.2천 |
|---|
| 2026.07.16 | ₩26,841 | ₩26,854 | ₩26,841 | ₩26,841 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩26,814 | ₩26,867 | ₩26,774 | ₩26,841 | +0.10% | 1.6천 |
|---|
| 2026.07.14 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,814 | ₩26,827 | ₩26,800 | ₩26,827 | +0.05% | 6.7천 |
|---|
| 2026.07.10 | ₩26,814 | ₩26,854 | ₩26,814 | ₩26,814 | 0.00% | 900 |
|---|
| 2026.07.09 | ₩26,800 | ₩26,881 | ₩26,800 | ₩26,841 | +0.15% | 2.9천 |
|---|
| 2026.07.08 | ₩26,787 | ₩26,841 | ₩26,787 | ₩26,814 | +0.10% | 9.4천 |
|---|
| 2026.07.07 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,827 | ₩26,854 | ₩26,827 | ₩26,854 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩26,787 | ₩26,841 | ₩26,787 | ₩26,841 | +0.20% | 4.1천 |
|---|
| 2026.07.01 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 855.7만 |
|---|
| 2026.06.30 | ₩26,867 | ₩26,948 | ₩26,854 | ₩26,854 | -0.05% | 4.9천 |
|---|
| 2026.06.29 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 800 |
|---|
| 2026.06.26 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,827 | ₩26,841 | ₩26,827 | ₩26,841 | +0.05% | 500 |
|---|
| 2026.06.23 | ₩26,800 | ₩26,827 | ₩26,800 | ₩26,827 | +0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩26,841 | ₩26,841 | ₩26,693 | ₩26,774 | -0.25% | 1.9천 |
|---|
| 2026.06.18 | ₩26,787 | ₩26,787 | ₩26,774 | ₩26,774 | -0.05% | 200 |
|---|