시장 데이터를 불러오는 중
전체 종목
Fidelity International High Dividend ETF 과거 주가
Fidelity International High Dividend ETF · FIDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International High Dividend ETF · FIDI · 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 | ₩36,918 | ₩37,387 | ₩36,696 | ₩37,346 | +1.16% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩37,936 | ₩38,083 | ₩36,650 | ₩36,971 | -2.54% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩38,606 | ₩38,606 | ₩37,661 | ₩37,923 | -1.77% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩39,249 | ₩39,464 | ₩38,271 | ₩38,378 | -2.22% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩39,557 | ₩39,611 | ₩39,005 | ₩39,309 | -0.63% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩39,289 | ₩39,812 | ₩39,155 | ₩39,618 | +0.84% | 23.3만 |
| 2026.08.24–2026.08.28 | ₩39,638 | ₩39,758 | ₩39,115 | ₩39,169 | -1.18% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,370 |
| ₩39,839 |
| ₩39,249 |
| ₩39,752 |
| +0.97% |
| 87.4만 |
| 2026.08.10–2026.08.14 | ₩39,129 | ₩39,477 | ₩39,008 | ₩39,415 | +0.73% | 25.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,303 | ₩39,343 | ₩38,914 | ₩39,293 | -0.02% | 30.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,485 | ₩39,571 | ₩38,338 | ₩39,142 | +1.71% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,043 | ₩38,593 | ₩37,896 | ₩38,445 | +1.06% | 24.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,413 | ₩38,176 | ₩37,373 | ₩38,150 | +1.97% | 42.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,038 | ₩37,440 | ₩36,958 | ₩37,360 | +0.87% | 38.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,703 | ₩37,077 | ₩36,274 | ₩36,936 | +0.64% | 25.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,462 | ₩36,723 | ₩36,181 | ₩36,536 | +0.20% | 31.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,124 | ₩38,124 | ₩36,516 | ₩36,576 | -4.06% | 23.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,440 | ₩38,177 | ₩37,038 | ₩38,124 | +1.83% | 30.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,440 | ₩37,762 | ₩36,998 | ₩37,145 | -0.79% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,963 | ₩38,191 | ₩37,681 | ₩37,708 | -0.67% | 22.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,695 | ₩38,231 | ₩37,614 | ₩37,949 | +0.68% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,681 | ₩38,030 | ₩37,454 | ₩37,588 | -0.25% | 30.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,521 | ₩38,124 | ₩37,199 | ₩37,549 | +0.07% | 39.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,628 | ₩38,016 | ₩37,025 | ₩37,815 | +0.50% | 60.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,909 | ₩38,082 | ₩37,266 | ₩37,601 | -0.81% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,923 | ₩38,378 | ₩37,842 | ₩38,083 | +0.42% | 40.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,306 | ₩38,191 | ₩37,092 | ₩38,110 | +2.16% | 39.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,489 | ₩37,320 | ₩36,181 | ₩37,306 | +2.24% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,913 | ₩36,569 | ₩35,671 | ₩36,028 | +0.32% | 33.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,583 | ₩37,235 | ₩35,457 | ₩35,611 | -2.66% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,181 | ₩37,226 | ₩36,020 | ₩36,221 | +0.11% | 54.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,003 | ₩38,298 | ₩36,181 | ₩36,609 | -3.67% | 72.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,177 | ₩38,780 | ₩38,023 | ₩38,633 | +1.19% | 52.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,070 | ₩38,191 | ₩37,614 | ₩38,191 | +0.32% | 49.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,655 | ₩38,508 | ₩37,581 | ₩38,083 | +1.14% | 81.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,663 | ₩37,507 | ₩36,462 | ₩37,507 | +2.30% | 64.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,154 | ₩36,810 | ₩36,060 | ₩36,382 | +0.63% | 51만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,470 | ₩35,953 | ₩34,988 | ₩35,953 | +1.36% | 44.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,283 | ₩35,683 | ₩35,176 | ₩35,604 | +0.91% | 41.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,109 | ₩35,363 | ₩34,894 | ₩35,283 | +0.50% | 41.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,961 | ₩35,082 | ₩34,693 | ₩35,082 | +0.34% | 39.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,492 | ₩34,934 | ₩34,479 | ₩34,921 | +1.24% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,921 | ₩34,921 | ₩34,432 | ₩34,492 | -1.23% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,104 | ₩34,814 | ₩33,943 | ₩34,680 | +1.69% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,943 | ₩34,197 | ₩33,822 | ₩34,071 | +0.38% | 25.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,978 | ₩33,916 | ₩32,797 | ₩33,889 | +2.76% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,675 | ₩33,675 | ₩32,428 | ₩32,924 | -2.23% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,514 | ₩34,050 | ₩33,385 | ₩33,795 | +0.84% | 27만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,085 | ₩33,313 | ₩32,670 | ₩33,313 | +0.69% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,299 | ₩33,527 | ₩32,790 | ₩32,918 | -1.15% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,112 | ₩33,232 | ₩32,911 | ₩33,125 | +0.04% | 17.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,696 | ₩33,259 | ₩32,509 | ₩33,090 | +1.20% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,938 | ₩32,938 | ₩32,469 | ₩32,509 | -1.30% | 5.2만 |
|---|