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 | ₩56,827 | ₩57,632 | ₩52,443 | ₩53,895 | -5.16% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩59,093 | ₩59,630 | ₩55,312 | ₩56,400 | -4.56% | 11.3만 |
| 2026.09.21–2026.09.25 | ₩63,170 | ₩63,545 | ₩59,415 | ₩59,882 | -5.20% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩59,000 | ₩60,897 | ₩55,661 | ₩60,897 | +3.22% | 9.1만 |
| 2026.09.08–2026.09.11 | ₩61,065 | ₩61,681 | ₩58,061 | ₩59,615 | -2.37% | 9만 |
| 2026.08.31–2026.09.04 | ₩57,672 | ₩61,306 | ₩55,781 | ₩61,162 | +6.05% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩59,134 | ₩62,164 | ₩57,753 | ₩58,156 | -1.65% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,036 |
| ₩60,488 |
| ₩53,851 |
| ₩59,107 |
| +5.48% |
| 14.2만 |
| 2026.08.10–2026.08.14 | ₩55,245 | ₩57,042 | ₩54,092 | ₩56,145 | +1.63% | 10.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,776 | ₩57,860 | ₩54,454 | ₩55,299 | +0.95% | 22.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,486 | ₩56,713 | ₩52,203 | ₩54,895 | -1.07% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,172 | ₩58,316 | ₩54,172 | ₩54,697 | +0.97% | 13.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,406 | ₩57,310 | ₩52,215 | ₩53,419 | -3.59% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,599 | ₩58,463 | ₩54,078 | ₩56,613 | +0.02% | 12.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,482 | ₩59,643 | ₩55,153 | ₩55,859 | -6.09% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,566 | ₩64,859 | ₩56,117 | ₩58,837 | -5.96% | 16.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,695 | ₩63,599 | ₩60,515 | ₩62,047 | +0.57% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,994 | ₩60,863 | ₩54,977 | ₩59,252 | +2.17% | 25.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,459 | ₩65,650 | ₩54,159 | ₩55,647 | -10.91% | 31만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,561 | ₩64,350 | ₩60,635 | ₩63,866 | +3.74% | 24.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,007 | ₩61,413 | ₩55,198 | ₩60,249 | +3.87% | 25.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,482 | ₩62,674 | ₩58,007 | ₩58,513 | -1.63% | 27.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,668 | ₩61,551 | ₩54,668 | ₩59,992 | +9.74% | 27.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,199 | ₩55,299 | ₩50,673 | ₩54,237 | +0.07% | 23.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,454 | ₩56,653 | ₩53,716 | ₩54,679 | +0.41% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,575 | ₩55,983 | ₩46,826 | ₩55,574 | +16.81% | 31.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,384 | ₩48,970 | ₩43,735 | ₩48,006 | +8.16% | 24.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,633 | ₩45,202 | ₩41,085 | ₩44,338 | +1.62% | 21.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,387 | ₩49,533 | ₩42,533 | ₩42,788 | -9.71% | 18.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,198 | ₩50,364 | ₩45,933 | ₩46,598 | -5.28% | 15.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,355 | ₩49,640 | ₩46,261 | ₩47,751 | +3.01% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,435 | ₩50,673 | ₩45,738 | ₩46,864 | +0.92% | 15.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,650 | ₩50,203 | ₩45,705 | ₩47,917 | +2.72% | 21.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,240 | ₩48,809 | ₩46,234 | ₩47,147 | -0.20% | 17.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,272 | ₩51,390 | ₩46,234 | ₩48,219 | -0.11% | 28.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,745 | ₩52,966 | ₩43,794 | ₩48,443 | -6.38% | 58.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,471 | ₩59,147 | ₩52,582 | ₩53,003 | -7.77% | 25.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,699 | ₩58,892 | ₩54,990 | ₩57,608 | -0.16% | 30.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,417 | ₩60,783 | ₩56,963 | ₩60,078 | +4.63% | 25.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,929 | ₩58,490 | ₩55,808 | ₩57,605 | +3.00% | 34.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,590 | ₩54,575 | ₩51,316 | ₩54,261 | +3.18% | 25.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,822 | ₩57,176 | ₩52,966 | ₩53,443 | -4.26% | 24.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,364 | ₩57,364 | ₩51,685 | ₩54,756 | -4.55% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,362 | ₩61,936 | ₩57,189 | ₩57,404 | -3.30% | 26.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,994 | ₩60,513 | ₩56,492 | ₩58,943 | +1.64% | 32.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,121 | ₩60,877 | ₩52,121 | ₩60,273 | +15.64% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,441 | ₩56,184 | ₩48,809 | ₩50,941 | -6.43% | 52.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,970 | ₩68,372 | ₩53,716 | ₩55,111 | -18.92% | 43.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,044 | ₩74,058 | ₩61,923 | ₩65,476 | -11.57% | 49.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,740 | ₩77,383 | ₩69,190 | ₩71,148 | -7.29% | 46.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,238 | ₩77,491 | ₩66,361 | ₩74,822 | -0.55% | 62.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,997 | ₩80,655 | ₩70,436 | ₩72,650 | -3.13% | 65.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,630 | ₩80,843 | ₩71,631 | ₩72,435 | -7.88% | 18.5만 |
|---|