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 | ₩36,947 | ₩37,417 | ₩36,726 | ₩37,376 | +1.16% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩37,967 | ₩38,114 | ₩36,679 | ₩37,001 | -2.54% | 25.1만 |
| 2026.09.21–2026.09.25 | ₩38,637 | ₩38,637 | ₩37,692 | ₩37,953 | -1.77% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩39,281 | ₩39,495 | ₩38,302 | ₩38,409 | -2.22% | 20.4만 |
| 2026.09.08–2026.09.11 | ₩39,589 | ₩39,643 | ₩39,037 | ₩39,341 | -0.63% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩39,321 | ₩39,844 | ₩39,187 | ₩39,650 | +0.84% | 23.3만 |
| 2026.08.24–2026.08.28 | ₩39,670 | ₩39,790 | ₩39,147 | ₩39,200 | -1.18% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,402 |
| ₩39,871 |
| ₩39,281 |
| ₩39,784 |
| +0.97% |
| 87.4만 |
| 2026.08.10–2026.08.14 | ₩39,160 | ₩39,509 | ₩39,039 | ₩39,447 | +0.73% | 25.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,334 | ₩39,375 | ₩38,946 | ₩39,325 | -0.02% | 30.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,516 | ₩39,603 | ₩38,369 | ₩39,174 | +1.71% | 31.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,074 | ₩38,624 | ₩37,926 | ₩38,476 | +1.06% | 24.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,444 | ₩38,207 | ₩37,403 | ₩38,181 | +1.97% | 42.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,068 | ₩37,470 | ₩36,988 | ₩37,390 | +0.87% | 38.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,733 | ₩37,107 | ₩36,304 | ₩36,966 | +0.64% | 25.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,491 | ₩36,753 | ₩36,210 | ₩36,565 | +0.20% | 31.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,154 | ₩38,154 | ₩36,545 | ₩36,605 | -4.06% | 23.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,470 | ₩38,208 | ₩37,068 | ₩38,154 | +1.83% | 30.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,470 | ₩37,792 | ₩37,028 | ₩37,175 | -0.79% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,993 | ₩38,221 | ₩37,712 | ₩37,739 | -0.67% | 22.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,725 | ₩38,262 | ₩37,645 | ₩37,980 | +0.68% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,712 | ₩38,060 | ₩37,484 | ₩37,618 | -0.25% | 30.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,551 | ₩38,154 | ₩37,229 | ₩37,579 | +0.07% | 39.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,658 | ₩38,047 | ₩37,055 | ₩37,846 | +0.50% | 60.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,940 | ₩38,113 | ₩37,296 | ₩37,631 | -0.81% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,953 | ₩38,409 | ₩37,873 | ₩38,114 | +0.42% | 40.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,336 | ₩38,221 | ₩37,122 | ₩38,141 | +2.16% | 39.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,518 | ₩37,350 | ₩36,210 | ₩37,336 | +2.24% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,941 | ₩36,599 | ₩35,700 | ₩36,057 | +0.32% | 33.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,612 | ₩37,265 | ₩35,486 | ₩35,640 | -2.66% | 43.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,210 | ₩37,256 | ₩36,049 | ₩36,250 | +0.11% | 54.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,034 | ₩38,329 | ₩36,210 | ₩36,639 | -3.67% | 72.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,208 | ₩38,811 | ₩38,054 | ₩38,664 | +1.19% | 52.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,101 | ₩38,221 | ₩37,645 | ₩38,221 | +0.32% | 49.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,685 | ₩38,539 | ₩37,611 | ₩38,114 | +1.14% | 81.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,692 | ₩37,537 | ₩36,491 | ₩37,537 | +2.30% | 64.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,183 | ₩36,840 | ₩36,089 | ₩36,411 | +0.63% | 51만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,499 | ₩35,982 | ₩35,016 | ₩35,982 | +1.36% | 44.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,311 | ₩35,712 | ₩35,204 | ₩35,633 | +0.91% | 41.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,137 | ₩35,392 | ₩34,922 | ₩35,311 | +0.50% | 41.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,989 | ₩35,110 | ₩34,721 | ₩35,110 | +0.34% | 39.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,520 | ₩34,962 | ₩34,507 | ₩34,949 | +1.24% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,949 | ₩34,949 | ₩34,460 | ₩34,520 | -1.23% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,131 | ₩34,842 | ₩33,970 | ₩34,708 | +1.69% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,970 | ₩34,225 | ₩33,849 | ₩34,099 | +0.38% | 25.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,004 | ₩33,943 | ₩32,823 | ₩33,916 | +2.76% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,702 | ₩33,702 | ₩32,455 | ₩32,951 | -2.23% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,541 | ₩34,077 | ₩33,412 | ₩33,823 | +0.84% | 27만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,112 | ₩33,340 | ₩32,696 | ₩33,340 | +0.69% | 23만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,326 | ₩33,554 | ₩32,817 | ₩32,944 | -1.15% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,139 | ₩33,259 | ₩32,937 | ₩33,152 | +0.04% | 17.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,723 | ₩33,286 | ₩32,535 | ₩33,117 | +1.20% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,964 | ₩32,964 | ₩32,495 | ₩32,535 | -1.30% | 5.2만 |
|---|