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 | ₩96,053 | ₩97,929 | ₩96,053 | ₩96,334 | +0.29% | 88.5만 |
| 2026.09.28–2026.10.02 | ₩97,902 | ₩97,902 | ₩95,369 | ₩96,200 | -1.74% | 106.3만 |
| 2026.09.21–2026.09.25 | ₩96,897 | ₩100,542 | ₩96,897 | ₩98,250 | +1.40% | 188.4만 |
| 2026.09.14–2026.09.18 | ₩97,419 | ₩99,108 | ₩95,771 | ₩95,825 | -1.64% | 115.9만 |
| 2026.09.08–2026.09.11 | ₩95,249 | ₩97,017 | ₩94,753 | ₩96,589 | +1.41% | 284.7만 |
| 2026.08.31–2026.09.04 | ₩94,994 | ₩97,218 | ₩93,172 | ₩95,637 | +0.68% | 66만 |
| 2026.08.24–2026.08.28 | ₩94,069 | ₩96,307 | ₩94,043 | ₩95,383 | +1.40% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,409 |
| ₩95,409 |
| ₩93,024 |
| ₩94,083 |
| -1.39% |
| 67.5만 |
| 2026.08.10–2026.08.14 | ₩95,007 | ₩96,334 | ₩93,399 | ₩95,731 | +0.76% | 90.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,145 | ₩96,495 | ₩93,145 | ₩94,833 | +1.81% | 142.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,046 | ₩94,753 | ₩90,076 | ₩92,006 | -0.04% | 136.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,249 | ₩96,227 | ₩90,250 | ₩91,014 | -4.45% | 83만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,749 | ₩98,867 | ₩94,646 | ₩95,168 | -1.63% | 65.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,490 | ₩97,379 | ₩93,346 | ₩96,910 | +1.49% | 76.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,158 | ₩96,468 | ₩92,381 | ₩94,887 | +1.86% | 202.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,158 | ₩93,533 | ₩90,277 | ₩91,497 | -1.78% | 105.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,771 | ₩96,991 | ₩93,145 | ₩94,324 | -1.51% | 75.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,208 | ₩95,972 | ₩93,105 | ₩94,847 | -0.38% | 48.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,202 | ₩99,202 | ₩94,860 | ₩95,369 | -3.86% | 69.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,161 | ₩101,078 | ₩99,001 | ₩99,684 | +0.53% | 38만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,920 | ₩100,635 | ₩97,875 | ₩98,974 | +0.05% | 71.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,416 | ₩100,662 | ₩97,915 | ₩99,081 | -0.34% | 69.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,470 | ₩101,024 | ₩98,612 | ₩100,019 | +0.55% | 42.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,679 | ₩100,046 | ₩97,754 | ₩99,577 | +0.91% | 87.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,274 | ₩100,448 | ₩97,875 | ₩98,773 | -1.50% | 58.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,262 | ₩101,011 | ₩95,061 | ₩100,890 | +5.91% | 87.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,703 | ₩96,334 | ₩91,912 | ₩95,570 | +3.09% | 42.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,415 | ₩92,837 | ₩87,865 | ₩92,421 | +4.53% | 39.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,185 | ₩93,949 | ₩87,450 | ₩87,678 | -5.91% | 45.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,074 | ₩96,200 | ₩91,805 | ₩92,461 | -2.75% | 44.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,584 | ₩97,446 | ₩93,681 | ₩94,069 | -1.58% | 54.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,919 | ₩98,585 | ₩95,530 | ₩96,696 | +0.81% | 102.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,910 | ₩97,513 | ₩95,007 | ₩97,460 | +0.57% | 65.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,632 | ₩97,044 | ₩93,734 | ₩96,749 | +2.24% | 50.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,763 | ₩98,424 | ₩94,284 | ₩94,981 | -1.84% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,622 | ₩101,346 | ₩95,289 | ₩96,843 | -3.76% | 112.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,853 | ₩101,761 | ₩98,505 | ₩101,105 | +2.28% | 252만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,932 | ₩98,987 | ₩95,543 | ₩98,679 | +2.86% | 50.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,759 | ₩99,470 | ₩97,486 | ₩97,513 | -1.26% | 41만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,049 | ₩99,349 | ₩97,741 | ₩99,054 | +1.03% | 65.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,848 | ₩98,987 | ₩97,218 | ₩97,875 | +0.03% | 39.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,634 | ₩98,652 | ₩97,527 | ₩98,357 | +0.74% | 51.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,433 | ₩97,835 | ₩96,146 | ₩97,125 | -0.32% | 48.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,679 | ₩98,679 | ₩96,749 | ₩97,138 | -1.56% | 33.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,053 | ₩98,920 | ₩95,811 | ₩98,491 | +2.54% | 46.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,359 | ₩96,857 | ₩93,252 | ₩96,816 | +3.70% | 70.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,153 | ₩93,641 | ₩90,224 | ₩92,126 | -0.03% | 119.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,306 | ₩94,485 | ₩90,572 | ₩91,322 | -2.13% | 65.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,806 | ₩94,806 | ₩91,028 | ₩92,327 | -2.61% | 108만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,878 | ₩96,843 | ₩94,203 | ₩94,672 | -1.26% | 61만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,418 | ₩95,329 | ₩93,413 | ₩94,900 | +0.51% | 53.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,475 | ₩95,316 | ₩91,765 | ₩93,935 | +1.58% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,681 | ₩94,177 | ₩91,376 | ₩91,456 | -2.37% | 9.5만 |
|---|