시장 데이터를 불러오는 중
전체 종목
Fidelity International Multifactor ETF 과거 주가
Fidelity International Multifactor ETF · FDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International Multifactor ETF · FDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,067 | ₩48,482 | ₩47,832 | ₩48,402 | +0.70% | 15.5만 |
| 2026.09.28–2026.10.02 | ₩49,313 | ₩49,460 | ₩47,812 | ₩48,308 | -2.04% | 42.6만 |
| 2026.09.21–2026.09.25 | ₩49,916 | ₩50,157 | ₩48,951 | ₩49,514 | -0.81% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩50,572 | ₩50,921 | ₩49,433 | ₩49,661 | -1.80% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩51,336 | ₩51,336 | ₩50,197 | ₩50,634 | -1.37% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩50,626 | ₩51,551 | ₩50,412 | ₩51,304 | +1.34% | 6.7만 |
| 2026.08.24–2026.08.28 | ₩51,001 | ₩51,202 | ₩50,425 | ₩50,563 | -0.86% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,814 |
| ₩51,175 |
| ₩50,398 |
| ₩51,068 |
| +0.50% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩50,278 | ₩50,921 | ₩50,278 | ₩50,800 | +1.04% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,969 | ₩50,800 | ₩49,675 | ₩50,748 | +1.56% | 14.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,273 | ₩50,251 | ₩49,112 | ₩49,782 | +1.03% | 19.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,670 | ₩49,285 | ₩48,321 | ₩49,098 | +0.88% | 7.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,241 | ₩48,938 | ₩48,080 | ₩48,911 | +1.39% | 9.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,254 | ₩48,737 | ₩47,866 | ₩48,308 | +0.11% | 19만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,624 | ₩48,427 | ₩47,182 | ₩48,268 | +1.35% | 20.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,598 | ₩47,812 | ₩46,995 | ₩47,236 | -0.76% | 12.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,964 | ₩49,005 | ₩47,531 | ₩47,598 | -2.79% | 45.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,892 | ₩48,777 | ₩47,443 | ₩48,777 | +1.85% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,000 | ₩48,402 | ₩47,397 | ₩47,517 | -1.01% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,018 | ₩49,380 | ₩48,415 | ₩48,470 | -1.12% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,737 | ₩49,408 | ₩48,495 | ₩49,005 | +0.55% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,085 | ₩49,514 | ₩48,388 | ₩48,428 | -1.34% | 11만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,790 | ₩50,023 | ₩48,656 | ₩49,192 | +0.82% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,643 | ₩49,554 | ₩48,013 | ₩49,192 | +1.13% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,701 | ₩49,902 | ₩48,321 | ₩48,589 | -2.24% | 11.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,152 | ₩50,205 | ₩48,656 | ₩49,701 | +1.12% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,629 | ₩50,010 | ₩47,919 | ₩49,286 | +1.35% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,048 | ₩48,750 | ₩46,639 | ₩48,241 | +2.53% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,941 | ₩47,631 | ₩46,137 | ₩46,499 | -0.94% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,879 | ₩48,747 | ₩45,989 | ₩45,989 | -3.95% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,571 | ₩49,070 | ₩47,263 | ₩47,356 | -0.45% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,835 | ₩50,288 | ₩47,571 | ₩48,174 | -3.33% | 26.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,224 | ₩51,028 | ₩49,929 | ₩50,599 | +0.75% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,050 | ₩50,465 | ₩49,610 | ₩50,184 | +0.27% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,487 | ₩50,673 | ₩49,487 | ₩50,398 | +1.84% | 19만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,174 | ₩49,487 | ₩48,174 | ₩49,273 | +2.28% | 18.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,495 | ₩49,427 | ₩47,906 | ₩48,187 | -0.64% | 29.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,383 | ₩48,402 | ₩47,356 | ₩48,201 | +1.73% | 22.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,705 | ₩47,973 | ₩47,209 | ₩47,705 | 0.00% | 31.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,773 | ₩47,691 | ₩46,626 | ₩47,370 | +1.27% | 28만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,834 | ₩47,028 | ₩46,378 | ₩46,700 | -0.29% | 20.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,365 | ₩46,981 | ₩46,298 | ₩46,847 | +1.04% | 15.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,445 | ₩46,709 | ₩46,097 | ₩46,257 | -0.40% | 18.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,507 | ₩46,606 | ₩45,279 | ₩46,231 | +1.59% | 23.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,614 | ₩45,829 | ₩45,226 | ₩45,427 | -0.41% | 26.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,381 | ₩45,869 | ₩44,381 | ₩45,561 | +2.66% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,810 | ₩45,137 | ₩43,631 | ₩44,328 | -1.08% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,663 | ₩45,695 | ₩44,542 | ₩45,051 | +0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,261 | ₩44,475 | ₩43,752 | ₩44,341 | +0.18% | 23.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,998 | ₩45,143 | ₩44,060 | ₩44,127 | -1.94% | 20.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,529 | ₩44,978 | ₩44,274 | ₩44,783 | +0.57% | 18.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,899 | ₩44,850 | ₩43,832 | ₩44,529 | +1.43% | 18.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,207 | ₩44,368 | ₩43,765 | ₩43,778 | -0.97% | 3.4만 |
|---|