시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Communications ETF 과거 주가
Fidelity Disruptive Communications ETF · FDCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Communications ETF · FDCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,072 | ₩71,077 | ₩69,938 | ₩70,750 | +0.97% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩68,839 | ₩69,617 | ₩68,410 | ₩69,429 | +0.86% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩68,772 | ₩70,622 | ₩68,772 | ₩69,537 | +1.11% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩68,034 | ₩68,758 | ₩67,625 | ₩68,006 | -0.04% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩68,128 | ₩68,235 | ₩67,015 | ₩68,168 | +0.06% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩67,826 | ₩68,249 | ₩66,559 | ₩68,037 | +0.31% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩67,196 | ₩68,892 | ₩67,095 | ₩68,180 | +1.46% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩69,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,207 |
| ₩66,894 |
| ₩67,426 |
| -2.53% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩68,423 | ₩69,657 | ₩68,423 | ₩69,095 | +0.98% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,177 | ₩68,597 | ₩65,177 | ₩68,434 | +5.00% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,730 | ₩65,131 | ₩64,051 | ₩64,959 | +0.35% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,706 | ₩66,934 | ₩64,051 | ₩64,137 | -3.85% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,865 | ₩69,020 | ₩65,593 | ₩66,215 | -3.85% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,618 | ₩69,214 | ₩67,444 | ₩68,832 | +1.79% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,936 | ₩68,262 | ₩64,936 | ₩67,169 | +3.44% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,331 | ₩66,726 | ₩62,924 | ₩63,903 | -3.66% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,001 | ₩67,511 | ₩65,727 | ₩66,940 | -0.09% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,384 | ₩66,679 | ₩63,863 | ₩65,718 | -1.00% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,222 | ₩69,816 | ₩65,835 | ₩65,883 | -3.43% | 4.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,760 | ₩68,081 | ₩66,559 | ₩68,000 | +1.86% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,156 | ₩66,733 | ₩65,298 | ₩66,262 | +0.16% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,459 | ₩66,921 | ₩64,802 | ₩66,134 | +1.03% | 6만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,942 | ₩66,867 | ₩65,553 | ₩66,156 | +0.33% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,963 | ₩65,875 | ₩63,608 | ₩65,644 | +1.05% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,339 | ₩65,057 | ₩62,991 | ₩64,877 | +0.84% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,974 | ₩64,842 | ₩59,974 | ₩64,607 | +7.73% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,566 | ₩61,637 | ₩58,150 | ₩60,497 | +3.30% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,138 | ₩58,821 | ₩55,295 | ₩58,483 | +4.18% | 8.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,552 | ₩59,491 | ₩55,522 | ₩55,666 | -4.93% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,666 | ₩60,658 | ₩57,899 | ₩57,899 | -2.96% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,666 | ₩61,369 | ₩59,008 | ₩59,030 | -1.07% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,323 | ₩61,717 | ₩59,424 | ₩60,313 | -0.02% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,275 | ₩61,968 | ₩60,202 | ₩61,687 | +0.67% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,577 | ₩62,019 | ₩60,095 | ₩61,481 | +1.49% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,712 | ₩62,710 | ₩60,081 | ₩60,671 | -0.07% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,072 | ₩63,903 | ₩59,424 | ₩60,645 | -3.85% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,654 | ₩66,378 | ₩63,112 | ₩63,354 | -2.01% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,313 | ₩64,748 | ₩62,348 | ₩64,543 | +1.94% | 5.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,976 | ₩65,808 | ₩64,225 | ₩64,291 | -1.05% | 6.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,473 | ₩66,063 | ₩64,963 | ₩65,227 | -0.37% | 6.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,413 | ₩65,513 | ₩64,413 | ₩64,952 | +0.84% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,131 | ₩64,869 | ₩63,874 | ₩64,803 | +1.05% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,877 | ₩63,903 | ₩62,133 | ₩63,619 | -0.40% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,453 | ₩65,151 | ₩63,354 | ₩63,631 | -1.28% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,723 | ₩64,295 | ₩62,562 | ₩64,098 | +2.19% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,765 | ₩63,232 | ₩60,765 | ₩63,156 | +3.94% | 6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,442 | ₩62,696 | ₩59,612 | ₩60,219 | -3.56% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,601 | ₩64,823 | ₩61,288 | ₩62,341 | -3.50% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,055 | ₩67,055 | ₩61,999 | ₩63,498 | -5.30% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,425 | ₩67,042 | ₩65,428 | ₩66,426 | +0.00% | 9.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,668 | ₩65,848 | ₩63,910 | ₩65,640 | +1.50% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,271 | ₩65,499 | ₩63,524 | ₩64,118 | -1.77% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,317 | ₩66,519 | ₩64,017 | ₩64,017 | -3.47% | 2.4만 |
|---|