시장 데이터를 불러오는 중
전체 종목
Fidelity Intermediate Municipal Income ETF 과거 주가
Fidelity Intermediate Municipal Income ETF · FIMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Intermediate Municipal Income ETF · FIMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,460 | ₩25,742 | ₩25,460 | ₩25,554 | +0.37% | 7.9천 |
| 2026.10.08 | ₩25,474 | ₩25,501 | ₩25,447 | ₩25,501 | +0.11% | 2.8천 |
| 2026.10.07 | ₩25,527 | ₩25,621 | ₩25,501 | ₩25,514 | -0.05% | 2.7만 |
| 2026.10.06 | ₩25,608 | ₩25,795 | ₩25,541 | ₩25,568 | -0.16% | 8.7만 |
| 2026.10.05 | ₩25,983 | ₩25,983 | ₩25,514 | ₩25,621 | -1.39% | 3.1만 |
| 2026.10.02 | ₩25,675 | ₩25,755 | ₩25,514 | ₩25,514 | -0.63% | 2.1만 |
| 2026.10.01 | ₩25,568 | ₩25,795 | ₩25,487 | ₩25,648 | +0.31% | 3.1만 |
| 2026.09.30 | ₩25,420 | ₩25,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,434 |
| +0.05% |
| 7.8만 |
| 2026.09.29 | ₩25,420 | ₩25,420 | ₩25,326 | ₩25,367 | -0.21% | 1.3만 |
|---|
| 2026.09.28 | ₩25,487 | ₩25,487 | ₩25,420 | ₩25,487 | 0.00% | 2만 |
|---|
| 2026.09.25 | ₩25,608 | ₩25,608 | ₩25,581 | ₩25,594 | -0.05% | 1.9만 |
|---|
| 2026.09.24 | ₩25,715 | ₩25,903 | ₩25,460 | ₩25,715 | 0.00% | 5.4만 |
|---|
| 2026.09.23 | ₩25,903 | ₩25,903 | ₩25,675 | ₩25,795 | -0.41% | 2.7만 |
|---|
| 2026.09.22 | ₩25,943 | ₩26,130 | ₩25,916 | ₩25,943 | 0.00% | 2.2만 |
|---|
| 2026.09.21 | ₩25,996 | ₩26,010 | ₩25,916 | ₩25,956 | -0.15% | 7.9천 |
|---|
| 2026.09.18 | ₩25,903 | ₩25,956 | ₩25,903 | ₩25,956 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩26,010 | ₩26,010 | ₩25,956 | ₩25,956 | -0.21% | 2.9만 |
|---|
| 2026.09.16 | ₩26,010 | ₩26,224 | ₩25,956 | ₩25,996 | -0.05% | 8.5만 |
|---|
| 2026.09.15 | ₩25,916 | ₩26,010 | ₩25,903 | ₩25,956 | +0.16% | 4.1천 |
|---|
| 2026.09.14 | ₩26,050 | ₩26,224 | ₩25,983 | ₩25,983 | -0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩26,037 | ₩26,050 | ₩25,943 | ₩25,970 | -0.26% | 7.9천 |
|---|
| 2026.09.10 | ₩26,023 | ₩26,077 | ₩25,943 | ₩25,983 | -0.15% | 5.5천 |
|---|
| 2026.09.09 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,184 | ₩26,224 | ₩26,117 | ₩26,184 | 0.00% | 3.7천 |
|---|
| 2026.09.04 | ₩26,251 | ₩26,251 | ₩26,197 | ₩26,197 | -0.20% | 100 |
|---|
| 2026.09.03 | ₩26,318 | ₩26,331 | ₩26,144 | ₩26,144 | -0.66% | 9.5천 |
|---|
| 2026.09.02 | ₩26,197 | ₩26,318 | ₩26,197 | ₩26,238 | +0.15% | 2.1천 |
|---|
| 2026.09.01 | ₩26,358 | ₩26,385 | ₩26,305 | ₩26,358 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩26,465 | ₩26,465 | ₩26,452 | ₩26,452 | -0.05% | 400 |
|---|
| 2026.08.28 | ₩26,532 | ₩26,854 | ₩26,452 | ₩26,452 | -0.30% | 1만 |
|---|
| 2026.08.27 | ₩26,559 | ₩26,747 | ₩26,546 | ₩26,546 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩26,532 | ₩26,546 | ₩26,532 | ₩26,546 | +0.05% | 500 |
|---|
| 2026.08.25 | ₩26,559 | ₩26,774 | ₩26,559 | ₩26,559 | 0.00% | 4.8천 |
|---|
| 2026.08.24 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩26,559 | ₩26,559 | ₩26,546 | ₩26,546 | -0.05% | 3.2천 |
|---|
| 2026.08.20 | ₩26,546 | ₩26,573 | ₩26,532 | ₩26,546 | 0.00% | 1.7만 |
|---|
| 2026.08.19 | ₩26,559 | ₩26,814 | ₩26,559 | ₩26,586 | +0.10% | 9.2천 |
|---|
| 2026.08.18 | ₩26,546 | ₩26,559 | ₩26,546 | ₩26,559 | +0.05% | 8천 |
|---|
| 2026.08.17 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩26,559 | ₩26,626 | ₩26,559 | ₩26,599 | +0.15% | 200 |
|---|
| 2026.08.13 | ₩26,707 | ₩26,720 | ₩26,653 | ₩26,653 | -0.20% | 3.7천 |
|---|
| 2026.08.12 | ₩26,640 | ₩26,867 | ₩26,613 | ₩26,613 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩26,626 | ₩26,626 | ₩26,586 | ₩26,626 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩26,599 | ₩26,747 | ₩26,573 | ₩26,613 | +0.05% | 5.6천 |
|---|
| 2026.08.07 | ₩26,626 | ₩26,626 | ₩26,586 | ₩26,586 | -0.15% | 300 |
|---|
| 2026.08.06 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,519 | ₩26,532 | ₩26,465 | ₩26,532 | +0.05% | 1.2천 |
|---|
| 2026.08.03 | ₩26,506 | ₩26,720 | ₩26,465 | ₩26,465 | -0.15% | 1.5만 |
|---|
| 2026.07.31 | ₩26,532 | ₩26,532 | ₩26,479 | ₩26,479 | -0.20% | 1.6천 |
|---|
| 2026.07.30 | ₩26,506 | ₩26,519 | ₩26,506 | ₩26,519 | +0.05% | 100 |
|---|
| 2026.07.29 | ₩26,546 | ₩26,546 | ₩26,519 | ₩26,519 | -0.10% | 100 |
|---|
| 2026.07.28 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,439 | ₩26,465 | ₩26,398 | ₩26,465 | +0.10% | 3천 |
|---|
| 2026.07.23 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,519 | ₩26,546 | ₩26,519 | ₩26,546 | +0.10% | 300 |
|---|
| 2026.07.21 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩26,720 | ₩26,720 | ₩26,666 | ₩26,666 | -0.20% | 200 |
|---|
| 2026.07.17 | ₩26,774 | ₩26,774 | ₩26,693 | ₩26,693 | -0.30% | 1.1천 |
|---|
| 2026.07.16 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩26,814 | ₩26,827 | ₩26,774 | ₩26,787 | -0.10% | 2.8천 |
|---|
| 2026.07.14 | ₩26,854 | ₩26,975 | ₩26,707 | ₩26,774 | -0.30% | 5천 |
|---|
| 2026.07.13 | ₩26,814 | ₩26,814 | ₩26,760 | ₩26,760 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,841 | ₩26,934 | ₩26,841 | ₩26,934 | +0.35% | 200 |
|---|
| 2026.07.02 | ₩26,934 | ₩26,948 | ₩26,881 | ₩26,881 | -0.20% | 500 |
|---|
| 2026.07.01 | ₩26,894 | ₩26,908 | ₩26,867 | ₩26,867 | -0.10% | 2.2천 |
|---|
| 2026.06.30 | ₩26,975 | ₩26,975 | ₩26,894 | ₩26,894 | -0.30% | 1.2천 |
|---|
| 2026.06.29 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,948 | ₩27,162 | ₩26,894 | ₩26,894 | -0.20% | 6.2천 |
|---|
| 2026.06.25 | ₩26,948 | ₩26,948 | ₩26,894 | ₩26,894 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩26,948 | ₩26,948 | ₩26,881 | ₩26,881 | -0.25% | 300 |
|---|
| 2026.06.23 | ₩26,894 | ₩26,894 | ₩26,841 | ₩26,841 | -0.20% | 300 |
|---|
| 2026.06.22 | ₩26,921 | ₩26,921 | ₩26,881 | ₩26,894 | -0.10% | 3천 |
|---|
| 2026.06.18 | ₩26,975 | ₩26,975 | ₩26,908 | ₩26,908 | -0.25% | 9.5만 |
|---|