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 | ₩63,367 | ₩63,367 | ₩62,468 | ₩63,050 | -0.50% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩63,166 | ₩63,273 | ₩62,593 | ₩62,768 | -0.63% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩64,252 | ₩64,480 | ₩63,434 | ₩63,474 | -1.21% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩64,064 | ₩64,362 | ₩63,930 | ₩64,168 | +0.16% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩64,695 | ₩64,815 | ₩64,024 | ₩64,024 | -1.04% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩64,724 | ₩64,936 | ₩64,629 | ₩64,787 | +0.10% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩65,017 | ₩65,486 | ₩64,882 | ₩64,888 | -0.20% | 9.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,405 |
| ₩64,869 |
| ₩65,043 |
| -0.12% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩65,043 | ₩65,423 | ₩65,008 | ₩65,129 | +0.13% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,869 | ₩65,345 | ₩64,869 | ₩65,240 | +0.57% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,258 | ₩65,494 | ₩64,681 | ₩64,822 | -0.67% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,674 | ₩65,674 | ₩64,976 | ₩65,161 | -0.78% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,593 | ₩65,768 | ₩65,399 | ₩65,676 | +0.13% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,947 | ₩66,250 | ₩65,459 | ₩65,655 | -0.44% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,264 | ₩66,264 | ₩65,781 | ₩65,938 | -0.49% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,183 | ₩66,532 | ₩65,969 | ₩66,426 | +0.37% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,116 | ₩66,532 | ₩65,962 | ₩66,171 | +0.08% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,687 | ₩66,106 | ₩65,568 | ₩66,036 | +0.53% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,774 | ₩66,042 | ₩65,633 | ₩65,654 | -0.18% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,224 | ₩66,224 | ₩65,848 | ₩65,977 | -0.37% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,526 | ₩65,832 | ₩65,177 | ₩65,789 | +0.40% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,224 | ₩66,301 | ₩65,439 | ₩65,439 | -1.18% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,982 | ₩66,317 | ₩65,715 | ₩66,279 | +0.45% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,626 | ₩66,626 | ₩65,855 | ₩66,080 | -0.82% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,840 | ₩66,840 | ₩66,498 | ₩66,545 | -0.44% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,116 | ₩66,706 | ₩66,116 | ₩66,706 | +0.89% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,358 | ₩66,894 | ₩65,848 | ₩66,285 | -0.11% | 9.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩65,499 | ₩66,063 | ₩65,499 | ₩66,025 | +0.80% | 9.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩65,996 | ₩66,143 | ₩65,412 | ₩65,420 | -0.87% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,344 | ₩66,559 | ₩65,741 | ₩65,781 | -0.85% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,639 | ₩66,988 | ₩65,932 | ₩65,932 | -1.06% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,296 | ₩67,658 | ₩66,492 | ₩66,646 | -0.97% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,431 | ₩67,538 | ₩67,251 | ₩67,431 | 0.00% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,343 | ₩67,417 | ₩67,229 | ₩67,397 | +0.08% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,612 | ₩67,363 | ₩66,612 | ₩67,310 | +1.05% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,398 | ₩66,679 | ₩66,384 | ₩66,654 | +0.39% | 5.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,747 | ₩66,881 | ₩66,445 | ₩66,477 | -0.40% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,465 | ₩66,800 | ₩66,387 | ₩66,747 | +0.42% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,666 | ₩66,854 | ₩66,547 | ₩66,637 | -0.04% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,384 | ₩66,720 | ₩66,371 | ₩66,584 | +0.30% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,867 | ₩67,095 | ₩66,183 | ₩66,293 | -0.86% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,894 | ₩66,988 | ₩66,706 | ₩66,961 | +0.10% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,934 | ₩67,055 | ₩66,713 | ₩66,814 | -0.18% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,827 | ₩66,996 | ₩66,586 | ₩66,657 | -0.25% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,055 | ₩67,216 | ₩66,759 | ₩66,788 | -0.40% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,189 | ₩67,457 | ₩67,095 | ₩67,184 | -0.01% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,787 | ₩67,015 | ₩66,755 | ₩67,009 | +0.33% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,968 | ₩67,323 | ₩66,773 | ₩66,773 | -0.29% | 9.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,042 | ₩67,068 | ₩66,666 | ₩67,048 | +0.01% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,672 | ₩67,806 | ₩66,881 | ₩67,036 | -0.94% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,363 | ₩67,712 | ₩67,363 | ₩67,671 | +0.46% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,934 | ₩67,538 | ₩66,894 | ₩67,410 | +0.71% | 8.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩66,921 | ₩66,921 | ₩66,913 | ₩66,921 | 0.00% | 2.5천 |
|---|