시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Communication Services Index ETF 과거 주가
Fidelity MSCI Communication Services Index ETF · FCOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Communication Services Index ETF · FCOM · 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 | ₩96,121 | ₩97,999 | ₩96,121 | ₩96,403 | +0.29% | 88.5만 |
| 2026.09.28–2026.10.02 | ₩97,972 | ₩97,972 | ₩95,438 | ₩96,269 | -1.74% | 106.3만 |
| 2026.09.21–2026.09.25 | ₩96,966 | ₩100,614 | ₩96,966 | ₩98,321 | +1.40% | 188.4만 |
| 2026.09.14–2026.09.18 | ₩97,489 | ₩99,179 | ₩95,840 | ₩95,893 | -1.64% | 115.9만 |
| 2026.09.08–2026.09.11 | ₩95,317 | ₩97,087 | ₩94,821 | ₩96,658 | +1.41% | 284.7만 |
| 2026.08.31–2026.09.04 | ₩95,062 | ₩97,288 | ₩93,238 | ₩95,706 | +0.68% | 66만 |
| 2026.08.24–2026.08.28 | ₩94,137 | ₩96,376 | ₩94,110 | ₩95,451 | +1.40% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,478 |
| ₩93,091 |
| ₩94,150 |
| -1.39% |
| 67.5만 |
| 2026.08.10–2026.08.14 | ₩95,075 | ₩96,403 | ₩93,466 | ₩95,800 | +0.76% | 90.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,212 | ₩96,564 | ₩93,212 | ₩94,901 | +1.81% | 142.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,112 | ₩94,821 | ₩90,141 | ₩92,072 | -0.04% | 136.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,317 | ₩96,296 | ₩90,315 | ₩91,079 | -4.45% | 83만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,819 | ₩98,938 | ₩94,713 | ₩95,236 | -1.63% | 65.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,558 | ₩97,449 | ₩93,413 | ₩96,980 | +1.49% | 76.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,225 | ₩96,537 | ₩92,447 | ₩94,955 | +1.86% | 202.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,225 | ₩93,600 | ₩90,342 | ₩91,562 | -1.78% | 105.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,840 | ₩97,060 | ₩93,212 | ₩94,392 | -1.51% | 75.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,277 | ₩96,041 | ₩93,171 | ₩94,915 | -0.38% | 48.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,273 | ₩99,273 | ₩94,928 | ₩95,438 | -3.86% | 69.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,233 | ₩101,150 | ₩99,072 | ₩99,756 | +0.53% | 38만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,991 | ₩100,708 | ₩97,945 | ₩99,045 | +0.05% | 71.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,487 | ₩100,734 | ₩97,985 | ₩99,152 | -0.34% | 69.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,541 | ₩101,096 | ₩98,683 | ₩100,091 | +0.55% | 42.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,750 | ₩100,118 | ₩97,824 | ₩99,648 | +0.91% | 87.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,346 | ₩100,520 | ₩97,945 | ₩98,844 | -1.50% | 58.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,330 | ₩101,083 | ₩95,129 | ₩100,962 | +5.91% | 87.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,769 | ₩96,403 | ₩91,978 | ₩95,639 | +3.09% | 42.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,478 | ₩92,903 | ₩87,928 | ₩92,487 | +4.53% | 39.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,252 | ₩94,016 | ₩87,512 | ₩87,740 | -5.91% | 45.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,143 | ₩96,269 | ₩91,871 | ₩92,528 | -2.75% | 44.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,652 | ₩97,516 | ₩93,748 | ₩94,137 | -1.58% | 54.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,987 | ₩98,656 | ₩95,598 | ₩96,765 | +0.81% | 102.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,980 | ₩97,583 | ₩95,075 | ₩97,529 | +0.57% | 65.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,700 | ₩97,114 | ₩93,802 | ₩96,819 | +2.24% | 50.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,832 | ₩98,495 | ₩94,351 | ₩95,049 | -1.84% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,694 | ₩101,418 | ₩95,357 | ₩96,913 | -3.76% | 112.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,924 | ₩101,834 | ₩98,575 | ₩101,177 | +2.28% | 252만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,001 | ₩99,058 | ₩95,612 | ₩98,750 | +2.86% | 50.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,830 | ₩99,541 | ₩97,556 | ₩97,583 | -1.26% | 41만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,120 | ₩99,420 | ₩97,811 | ₩99,125 | +1.03% | 65.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,918 | ₩99,058 | ₩97,288 | ₩97,945 | +0.03% | 39.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,704 | ₩98,723 | ₩97,597 | ₩98,428 | +0.74% | 51.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,503 | ₩97,905 | ₩96,215 | ₩97,194 | -0.32% | 48.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,750 | ₩98,750 | ₩96,819 | ₩97,208 | -1.56% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,121 | ₩98,991 | ₩95,880 | ₩98,562 | +2.54% | 46.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,426 | ₩96,926 | ₩93,319 | ₩96,886 | +3.70% | 70.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,219 | ₩93,708 | ₩90,288 | ₩92,192 | -0.03% | 119.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,372 | ₩94,553 | ₩90,637 | ₩91,388 | -2.13% | 65.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,874 | ₩94,874 | ₩91,093 | ₩92,394 | -2.61% | 108만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,947 | ₩96,913 | ₩94,271 | ₩94,740 | -1.26% | 61만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,485 | ₩95,397 | ₩93,480 | ₩94,968 | +0.51% | 53.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,541 | ₩95,384 | ₩91,830 | ₩94,003 | +1.58% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,748 | ₩94,244 | ₩91,441 | ₩91,522 | -2.37% | 9.5만 |
|---|