시장 데이터를 불러오는 중
전체 종목
Fidelity Tactical Bond ETF 과거 주가
Fidelity Tactical Bond ETF · FTBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Tactical Bond ETF · FTBD · 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 | ₩63,361 | ₩63,361 | ₩62,463 | ₩63,045 | -0.50% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩63,160 | ₩63,267 | ₩62,588 | ₩62,762 | -0.63% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩64,246 | ₩64,474 | ₩63,428 | ₩63,469 | -1.21% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩64,059 | ₩64,356 | ₩63,925 | ₩64,162 | +0.16% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩64,689 | ₩64,810 | ₩64,018 | ₩64,018 | -1.04% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩64,718 | ₩64,930 | ₩64,623 | ₩64,781 | +0.10% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩65,011 | ₩65,480 | ₩64,877 | ₩64,882 | -0.20% | 9.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,400 |
| ₩64,863 |
| ₩65,038 |
| -0.12% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩65,038 | ₩65,417 | ₩65,003 | ₩65,123 | +0.13% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,863 | ₩65,339 | ₩64,863 | ₩65,235 | +0.57% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,252 | ₩65,488 | ₩64,675 | ₩64,816 | -0.67% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,668 | ₩65,668 | ₩64,970 | ₩65,156 | -0.78% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,587 | ₩65,762 | ₩65,393 | ₩65,670 | +0.13% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,941 | ₩66,244 | ₩65,453 | ₩65,649 | -0.44% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,258 | ₩66,258 | ₩65,775 | ₩65,932 | -0.49% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,177 | ₩66,526 | ₩65,963 | ₩66,420 | +0.37% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,110 | ₩66,526 | ₩65,956 | ₩66,165 | +0.08% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,681 | ₩66,100 | ₩65,562 | ₩66,030 | +0.53% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,768 | ₩66,037 | ₩65,628 | ₩65,648 | -0.18% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,218 | ₩66,218 | ₩65,842 | ₩65,971 | -0.37% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,520 | ₩65,826 | ₩65,172 | ₩65,783 | +0.40% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,218 | ₩66,295 | ₩65,433 | ₩65,433 | -1.18% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,976 | ₩66,311 | ₩65,709 | ₩66,273 | +0.45% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,620 | ₩66,620 | ₩65,849 | ₩66,074 | -0.82% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,834 | ₩66,834 | ₩66,492 | ₩66,539 | -0.44% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,110 | ₩66,700 | ₩66,110 | ₩66,700 | +0.89% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,352 | ₩66,888 | ₩65,842 | ₩66,279 | -0.11% | 9.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩65,493 | ₩66,057 | ₩65,493 | ₩66,019 | +0.80% | 9.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩65,990 | ₩66,137 | ₩65,406 | ₩65,414 | -0.87% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,338 | ₩66,553 | ₩65,735 | ₩65,775 | -0.85% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,633 | ₩66,982 | ₩65,927 | ₩65,927 | -1.06% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,290 | ₩67,652 | ₩66,486 | ₩66,640 | -0.97% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,424 | ₩67,532 | ₩67,245 | ₩67,424 | 0.00% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,337 | ₩67,411 | ₩67,223 | ₩67,391 | +0.08% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,606 | ₩67,357 | ₩66,606 | ₩67,304 | +1.05% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,392 | ₩66,674 | ₩66,379 | ₩66,648 | +0.39% | 5.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,741 | ₩66,875 | ₩66,439 | ₩66,471 | -0.40% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,459 | ₩66,794 | ₩66,381 | ₩66,741 | +0.42% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,660 | ₩66,848 | ₩66,541 | ₩66,631 | -0.04% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,379 | ₩66,714 | ₩66,365 | ₩66,578 | +0.30% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,861 | ₩67,089 | ₩66,177 | ₩66,287 | -0.86% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,888 | ₩66,982 | ₩66,700 | ₩66,955 | +0.10% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,928 | ₩67,049 | ₩66,707 | ₩66,808 | -0.18% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,821 | ₩66,990 | ₩66,580 | ₩66,651 | -0.25% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,049 | ₩67,210 | ₩66,753 | ₩66,782 | -0.40% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,183 | ₩67,451 | ₩67,089 | ₩67,178 | -0.01% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,781 | ₩67,009 | ₩66,749 | ₩67,003 | +0.33% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,962 | ₩67,317 | ₩66,767 | ₩66,767 | -0.29% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,036 | ₩67,062 | ₩66,660 | ₩67,042 | +0.01% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,666 | ₩67,800 | ₩66,875 | ₩67,030 | -0.94% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,357 | ₩67,706 | ₩67,357 | ₩67,665 | +0.46% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,928 | ₩67,532 | ₩66,888 | ₩67,404 | +0.71% | 8.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩66,915 | ₩66,915 | ₩66,907 | ₩66,915 | 0.00% | 2.5천 |
|---|