시장 데이터를 불러오는 중
전체 종목
Fidelity Crypto Industry and Digital Payments ETF 과거 주가
Fidelity Crypto Industry and Digital Payments ETF · FDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Crypto Industry and Digital Payments ETF · FDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,790 | ₩57,594 | ₩52,408 | ₩53,859 | -5.16% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩59,055 | ₩59,591 | ₩55,276 | ₩56,363 | -4.56% | 11.3만 |
| 2026.09.21–2026.09.25 | ₩63,128 | ₩63,504 | ₩59,376 | ₩59,843 | -5.20% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩58,961 | ₩60,857 | ₩55,624 | ₩60,857 | +3.22% | 9.1만 |
| 2026.09.08–2026.09.11 | ₩61,025 | ₩61,641 | ₩58,023 | ₩59,576 | -2.37% | 9만 |
| 2026.08.31–2026.09.04 | ₩57,634 | ₩61,266 | ₩55,745 | ₩61,122 | +6.05% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩59,095 | ₩62,123 | ₩57,715 | ₩58,118 | -1.65% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,999 |
| ₩60,448 |
| ₩53,815 |
| ₩59,068 |
| +5.48% |
| 14.2만 |
| 2026.08.10–2026.08.14 | ₩55,209 | ₩57,004 | ₩54,056 | ₩56,108 | +1.63% | 10.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,740 | ₩57,822 | ₩54,418 | ₩55,262 | +0.95% | 22.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,450 | ₩56,676 | ₩52,168 | ₩54,859 | -1.07% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,137 | ₩58,277 | ₩54,137 | ₩54,661 | +0.97% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,370 | ₩57,272 | ₩52,180 | ₩53,384 | -3.59% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,562 | ₩58,425 | ₩54,043 | ₩56,576 | +0.02% | 12.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,443 | ₩59,604 | ₩55,116 | ₩55,823 | -6.09% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,525 | ₩64,817 | ₩56,080 | ₩58,799 | -5.96% | 16.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,654 | ₩63,557 | ₩60,475 | ₩62,007 | +0.57% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,956 | ₩60,824 | ₩54,941 | ₩59,213 | +2.17% | 25.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,418 | ₩65,607 | ₩54,123 | ₩55,611 | -10.91% | 31만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,520 | ₩64,308 | ₩60,596 | ₩63,824 | +3.74% | 24.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,969 | ₩61,373 | ₩55,162 | ₩60,210 | +3.87% | 25.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,443 | ₩62,633 | ₩57,969 | ₩58,474 | -1.63% | 27.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,633 | ₩61,511 | ₩54,633 | ₩59,952 | +9.74% | 27.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,164 | ₩55,262 | ₩50,639 | ₩54,201 | +0.07% | 23.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,418 | ₩56,616 | ₩53,681 | ₩54,643 | +0.41% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,544 | ₩55,946 | ₩46,795 | ₩55,537 | +16.81% | 31.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,355 | ₩48,938 | ₩43,706 | ₩47,974 | +8.16% | 24.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,604 | ₩45,172 | ₩41,058 | ₩44,309 | +1.62% | 21.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,356 | ₩49,500 | ₩42,505 | ₩42,760 | -9.71% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,165 | ₩50,331 | ₩45,902 | ₩46,567 | -5.28% | 15.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,324 | ₩49,608 | ₩46,231 | ₩47,719 | +3.01% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,405 | ₩50,639 | ₩45,708 | ₩46,834 | +0.92% | 15.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,619 | ₩50,170 | ₩45,675 | ₩47,886 | +2.72% | 21.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,209 | ₩48,777 | ₩46,204 | ₩47,116 | -0.20% | 17.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,241 | ₩51,356 | ₩46,204 | ₩48,187 | -0.11% | 28.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,711 | ₩52,931 | ₩43,765 | ₩48,411 | -6.38% | 58.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,433 | ₩59,108 | ₩52,548 | ₩52,968 | -7.77% | 25.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,661 | ₩58,854 | ₩54,954 | ₩57,570 | -0.16% | 30.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,380 | ₩60,743 | ₩56,925 | ₩60,038 | +4.63% | 25.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,892 | ₩58,452 | ₩55,772 | ₩57,567 | +3.00% | 34.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,556 | ₩54,539 | ₩51,283 | ₩54,225 | +3.18% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,785 | ₩57,138 | ₩52,931 | ₩53,408 | -4.26% | 24.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,326 | ₩57,326 | ₩51,651 | ₩54,720 | -4.55% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,323 | ₩61,896 | ₩57,152 | ₩57,366 | -3.30% | 26.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,956 | ₩60,474 | ₩56,455 | ₩58,905 | +1.64% | 32.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,087 | ₩60,837 | ₩52,087 | ₩60,234 | +15.64% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,405 | ₩56,147 | ₩48,777 | ₩50,907 | -6.43% | 52.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,926 | ₩68,328 | ₩53,681 | ₩55,075 | -18.92% | 43.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,996 | ₩74,009 | ₩61,882 | ₩65,433 | -11.57% | 49.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,689 | ₩77,333 | ₩69,145 | ₩71,101 | -7.29% | 46.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,189 | ₩77,440 | ₩66,318 | ₩74,773 | -0.55% | 62.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,947 | ₩80,602 | ₩70,390 | ₩72,602 | -3.13% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,579 | ₩80,790 | ₩71,584 | ₩72,388 | -7.88% | 18.5만 |
|---|