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 | ₩34,678 | ₩34,758 | ₩34,678 | ₩34,758 | +0.23% | 300 |
| 2026.10.08 | ₩34,411 | ₩34,545 | ₩34,411 | ₩34,545 | +0.39% | 500 |
| 2026.10.07 | ₩34,611 | ₩34,678 | ₩34,504 | ₩34,678 | +0.19% | 600 |
| 2026.10.06 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
| 2026.10.05 | ₩34,451 | ₩34,651 | ₩34,451 | ₩34,611 | +0.46% | 2천 |
| 2026.10.02 | ₩34,478 | ₩34,478 | ₩34,358 | ₩34,358 | -0.35% | 500 |
| 2026.10.01 | ₩34,011 | ₩34,158 | ₩34,011 | ₩34,158 | +0.43% | 500 |
| 2026.09.30 | ₩34,331 | ₩34,331 | ₩34,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,131 |
| -0.58% |
| 900 |
| 2026.09.29 | ₩34,078 | ₩34,171 | ₩34,051 | ₩34,158 | +0.23% | 1.3천 |
|---|
| 2026.09.28 | ₩34,224 | ₩34,224 | ₩34,198 | ₩34,198 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩34,331 | ₩34,491 | ₩34,331 | ₩34,491 | +0.47% | 1.2천 |
|---|
| 2026.09.24 | ₩34,278 | ₩34,358 | ₩34,278 | ₩34,358 | +0.23% | 3.2천 |
|---|
| 2026.09.23 | ₩34,531 | ₩34,531 | ₩34,278 | ₩34,318 | -0.62% | 2.2천 |
|---|
| 2026.09.22 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,851 | ₩33,851 | ₩33,837 | ₩33,837 | -0.04% | 100 |
|---|
| 2026.09.15 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,011 | ₩34,131 | ₩33,984 | ₩33,984 | -0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,024 | ₩34,024 | ₩33,877 | ₩33,904 | -0.35% | 1832.7만 |
|---|
| 2026.09.09 | ₩34,118 | ₩34,118 | ₩34,064 | ₩34,064 | -0.16% | 1천 |
|---|
| 2026.09.08 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,144 | ₩34,144 | ₩34,024 | ₩34,051 | -0.27% | 1천 |
|---|
| 2026.08.31 | ₩34,251 | ₩34,344 | ₩34,251 | ₩34,344 | +0.27% | 300 |
|---|
| 2026.08.28 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,318 | ₩34,278 | ₩34,318 | +0.12% | 4.4천 |
|---|
| 2026.08.24 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩34,291 | ₩34,291 | ₩34,091 | ₩34,091 | -0.58% | 2.7천 |
|---|
| 2026.08.19 | ₩34,545 | ₩34,545 | ₩34,371 | ₩34,371 | -0.50% | 900.2만 |
|---|
| 2026.08.18 | ₩34,358 | ₩34,358 | ₩34,291 | ₩34,318 | -0.12% | 3.1천 |
|---|
| 2026.08.17 | ₩34,678 | ₩34,691 | ₩34,545 | ₩34,638 | -0.12% | 2.2천 |
|---|
| 2026.08.14 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,585 | ₩34,598 | ₩34,585 | ₩34,585 | 0.00% | 1.6천 |
|---|
| 2026.08.11 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩34,571 | ₩34,651 | ₩34,531 | ₩34,531 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩34,478 | ₩34,598 | ₩34,478 | ₩34,598 | +0.35% | 100 |
|---|
| 2026.08.06 | ₩34,398 | ₩34,398 | ₩34,331 | ₩34,331 | -0.19% | 1천 |
|---|
| 2026.08.05 | ₩34,638 | ₩34,651 | ₩34,398 | ₩34,491 | -0.42% | 1.5만 |
|---|
| 2026.08.04 | ₩34,118 | ₩34,585 | ₩34,118 | ₩34,464 | +1.02% | 852만 |
|---|
| 2026.08.03 | ₩33,023 | ₩33,944 | ₩33,023 | ₩33,851 | +2.51% | 2.1만 |
|---|
| 2026.07.31 | ₩33,157 | ₩33,397 | ₩33,157 | ₩33,397 | +0.72% | 300 |
|---|
| 2026.07.30 | ₩33,237 | ₩33,277 | ₩33,210 | ₩33,277 | +0.12% | 4.1천 |
|---|
| 2026.07.29 | ₩33,077 | ₩33,170 | ₩32,610 | ₩32,610 | -1.41% | 1.4만 |
|---|
| 2026.07.28 | ₩32,997 | ₩33,170 | ₩32,970 | ₩33,144 | +0.44% | 1372.3만 |
|---|
| 2026.07.27 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,037 | ₩33,210 | ₩33,023 | ₩33,197 | +0.48% | 3.3천 |
|---|
| 2026.07.23 | ₩33,050 | ₩33,050 | ₩32,930 | ₩32,970 | -0.24% | 3천 |
|---|
| 2026.07.22 | ₩33,357 | ₩33,464 | ₩33,357 | ₩33,464 | +0.32% | 1.5천 |
|---|
| 2026.07.21 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩33,277 | ₩33,277 | ₩33,050 | ₩33,077 | -0.60% | 300 |
|---|
| 2026.07.17 | ₩33,277 | ₩33,317 | ₩33,157 | ₩33,157 | -0.36% | 1.6천 |
|---|
| 2026.07.16 | ₩33,424 | ₩33,490 | ₩33,424 | ₩33,490 | +0.20% | 2.7천 |
|---|
| 2026.07.15 | ₩33,597 | ₩33,651 | ₩33,597 | ₩33,651 | +0.16% | 1천 |
|---|
| 2026.07.14 | ₩33,450 | ₩33,557 | ₩33,384 | ₩33,544 | +0.28% | 4천 |
|---|
| 2026.07.13 | ₩33,677 | ₩33,677 | ₩33,424 | ₩33,424 | -0.75% | 3410.5만 |
|---|
| 2026.07.10 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,344 | ₩33,517 | ₩33,344 | ₩33,490 | +0.44% | 300 |
|---|