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 | ₩63,316 | ₩63,316 | ₩62,418 | ₩63,000 | -0.50% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩63,115 | ₩63,222 | ₩62,543 | ₩62,717 | -0.63% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩64,200 | ₩64,428 | ₩63,383 | ₩63,423 | -1.21% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩64,013 | ₩64,310 | ₩63,879 | ₩64,116 | +0.16% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩64,643 | ₩64,763 | ₩63,973 | ₩63,973 | -1.04% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩64,672 | ₩64,884 | ₩64,577 | ₩64,735 | +0.10% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩64,964 | ₩65,433 | ₩64,830 | ₩64,836 | -0.20% | 9.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,353 |
| ₩64,817 |
| ₩64,991 |
| -0.12% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩64,991 | ₩65,370 | ₩64,956 | ₩65,077 | +0.13% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,817 | ₩65,292 | ₩64,817 | ₩65,188 | +0.57% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,205 | ₩65,441 | ₩64,629 | ₩64,770 | -0.67% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,621 | ₩65,621 | ₩64,924 | ₩65,109 | -0.78% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,540 | ₩65,715 | ₩65,346 | ₩65,623 | +0.13% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,894 | ₩66,197 | ₩65,406 | ₩65,602 | -0.44% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,210 | ₩66,210 | ₩65,728 | ₩65,885 | -0.49% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,130 | ₩66,478 | ₩65,916 | ₩66,373 | +0.37% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,063 | ₩66,478 | ₩65,909 | ₩66,118 | +0.08% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,634 | ₩66,052 | ₩65,515 | ₩65,983 | +0.53% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,721 | ₩65,989 | ₩65,581 | ₩65,601 | -0.18% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,170 | ₩66,170 | ₩65,795 | ₩65,924 | -0.37% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,473 | ₩65,779 | ₩65,125 | ₩65,736 | +0.40% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,170 | ₩66,248 | ₩65,386 | ₩65,386 | -1.18% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,929 | ₩66,264 | ₩65,662 | ₩66,225 | +0.45% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,572 | ₩66,572 | ₩65,802 | ₩66,027 | -0.82% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,787 | ₩66,787 | ₩66,445 | ₩66,492 | -0.44% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,063 | ₩66,653 | ₩66,063 | ₩66,653 | +0.89% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,304 | ₩66,840 | ₩65,795 | ₩66,232 | -0.11% | 9.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩65,447 | ₩66,009 | ₩65,447 | ₩65,972 | +0.80% | 9.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩65,942 | ₩66,090 | ₩65,359 | ₩65,368 | -0.87% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,291 | ₩66,505 | ₩65,688 | ₩65,728 | -0.85% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,586 | ₩66,934 | ₩65,879 | ₩65,879 | -1.06% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,242 | ₩67,604 | ₩66,438 | ₩66,592 | -0.97% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,376 | ₩67,483 | ₩67,197 | ₩67,376 | 0.00% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,289 | ₩67,363 | ₩67,175 | ₩67,343 | +0.08% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,559 | ₩67,309 | ₩66,559 | ₩67,256 | +1.05% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,344 | ₩66,626 | ₩66,331 | ₩66,600 | +0.39% | 5.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,693 | ₩66,827 | ₩66,391 | ₩66,423 | -0.40% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,411 | ₩66,746 | ₩66,334 | ₩66,693 | +0.42% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,612 | ₩66,800 | ₩66,493 | ₩66,583 | -0.04% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,331 | ₩66,666 | ₩66,318 | ₩66,531 | +0.30% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,813 | ₩67,041 | ₩66,130 | ₩66,240 | -0.86% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,840 | ₩66,934 | ₩66,653 | ₩66,907 | +0.10% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,880 | ₩67,001 | ₩66,659 | ₩66,760 | -0.18% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,773 | ₩66,942 | ₩66,532 | ₩66,603 | -0.25% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,001 | ₩67,162 | ₩66,705 | ₩66,734 | -0.40% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,135 | ₩67,403 | ₩67,041 | ₩67,130 | -0.01% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,733 | ₩66,961 | ₩66,701 | ₩66,955 | +0.33% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,914 | ₩67,269 | ₩66,720 | ₩66,720 | -0.29% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩66,988 | ₩67,014 | ₩66,612 | ₩66,994 | +0.01% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,617 | ₩67,751 | ₩66,827 | ₩66,982 | -0.94% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,309 | ₩67,658 | ₩67,309 | ₩67,616 | +0.46% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,880 | ₩67,483 | ₩66,840 | ₩67,356 | +0.71% | 8.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩66,867 | ₩66,867 | ₩66,859 | ₩66,867 | 0.00% | 2.5천 |
|---|