시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI North American Subset Index ETF 과거 주가
Fidelity MSCI North American Subset Index ETF · FINA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI North American Subset Index ETF · FINA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,827 | ₩34,908 | ₩34,827 | ₩34,908 | +0.23% | 300 |
| 2026.10.08 | ₩34,559 | ₩34,693 | ₩34,559 | ₩34,693 | +0.39% | 500 |
| 2026.10.07 | ₩34,760 | ₩34,827 | ₩34,653 | ₩34,827 | +0.19% | 600 |
| 2026.10.06 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
| 2026.10.05 | ₩34,599 | ₩34,800 | ₩34,599 | ₩34,760 | +0.46% | 2천 |
| 2026.10.02 | ₩34,626 | ₩34,626 | ₩34,506 | ₩34,506 | -0.35% | 500 |
| 2026.10.01 | ₩34,157 | ₩34,305 | ₩34,157 | ₩34,305 | +0.43% | 500 |
| 2026.09.30 | ₩34,479 | ₩34,479 | ₩34,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,278 |
| -0.58% |
| 900 |
| 2026.09.29 | ₩34,224 | ₩34,318 | ₩34,197 | ₩34,305 | +0.23% | 1.3천 |
|---|
| 2026.09.28 | ₩34,372 | ₩34,372 | ₩34,345 | ₩34,345 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩34,479 | ₩34,640 | ₩34,479 | ₩34,640 | +0.47% | 1.2천 |
|---|
| 2026.09.24 | ₩34,425 | ₩34,506 | ₩34,425 | ₩34,506 | +0.23% | 3.2천 |
|---|
| 2026.09.23 | ₩34,680 | ₩34,680 | ₩34,425 | ₩34,465 | -0.62% | 2.2천 |
|---|
| 2026.09.22 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,983 | -0.04% | 100 |
|---|
| 2026.09.15 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,157 | ₩34,278 | ₩34,130 | ₩34,130 | -0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,171 | ₩34,023 | ₩34,050 | -0.35% | 1832.7만 |
|---|
| 2026.09.09 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,211 | -0.16% | 1천 |
|---|
| 2026.09.08 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,291 | ₩34,291 | ₩34,171 | ₩34,197 | -0.27% | 1천 |
|---|
| 2026.08.31 | ₩34,398 | ₩34,492 | ₩34,398 | ₩34,492 | +0.27% | 300 |
|---|
| 2026.08.28 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,425 | ₩34,465 | ₩34,425 | ₩34,465 | +0.12% | 4.4천 |
|---|
| 2026.08.24 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,238 | -0.58% | 2.7천 |
|---|
| 2026.08.19 | ₩34,693 | ₩34,693 | ₩34,519 | ₩34,519 | -0.50% | 900.2만 |
|---|
| 2026.08.18 | ₩34,506 | ₩34,506 | ₩34,439 | ₩34,465 | -0.12% | 3.1천 |
|---|
| 2026.08.17 | ₩34,827 | ₩34,841 | ₩34,693 | ₩34,787 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,733 | ₩34,747 | ₩34,733 | ₩34,733 | 0.00% | 1.6천 |
|---|
| 2026.08.11 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩34,720 | ₩34,800 | ₩34,680 | ₩34,680 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,747 | +0.35% | 100 |
|---|
| 2026.08.06 | ₩34,546 | ₩34,546 | ₩34,479 | ₩34,479 | -0.19% | 1천 |
|---|
| 2026.08.05 | ₩34,787 | ₩34,800 | ₩34,546 | ₩34,640 | -0.42% | 1.5만 |
|---|
| 2026.08.04 | ₩34,264 | ₩34,733 | ₩34,264 | ₩34,613 | +1.02% | 852만 |
|---|
| 2026.08.03 | ₩33,165 | ₩34,090 | ₩33,165 | ₩33,996 | +2.51% | 2.1만 |
|---|
| 2026.07.31 | ₩33,299 | ₩33,541 | ₩33,299 | ₩33,541 | +0.72% | 300 |
|---|
| 2026.07.30 | ₩33,380 | ₩33,420 | ₩33,353 | ₩33,420 | +0.12% | 4.1천 |
|---|
| 2026.07.29 | ₩33,219 | ₩33,313 | ₩32,750 | ₩32,750 | -1.41% | 1.4만 |
|---|
| 2026.07.28 | ₩33,139 | ₩33,313 | ₩33,112 | ₩33,286 | +0.44% | 1372.3만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,179 | ₩33,353 | ₩33,165 | ₩33,340 | +0.48% | 3.3천 |
|---|
| 2026.07.23 | ₩33,192 | ₩33,192 | ₩33,072 | ₩33,112 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,608 | +0.32% | 1.5천 |
|---|
| 2026.07.21 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩33,420 | ₩33,420 | ₩33,192 | ₩33,219 | -0.60% | 300 |
|---|
| 2026.07.17 | ₩33,420 | ₩33,460 | ₩33,299 | ₩33,299 | -0.36% | 1.6천 |
|---|
| 2026.07.16 | ₩33,567 | ₩33,635 | ₩33,567 | ₩33,635 | +0.20% | 2.7천 |
|---|
| 2026.07.15 | ₩33,742 | ₩33,795 | ₩33,742 | ₩33,795 | +0.16% | 1천 |
|---|
| 2026.07.14 | ₩33,594 | ₩33,702 | ₩33,527 | ₩33,688 | +0.28% | 4천 |
|---|
| 2026.07.13 | ₩33,822 | ₩33,822 | ₩33,567 | ₩33,567 | -0.75% | 3410.5만 |
|---|
| 2026.07.10 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,661 | ₩33,487 | ₩33,635 | +0.44% | 300 |
|---|