시장 데이터를 불러오는 중
전체 종목
Fitz-Gerald Must Have Portfolio ETF 과거 주가
Fitz-Gerald Must Have Portfolio ETF · FITZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fitz-Gerald Must Have Portfolio ETF · FITZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,306 | ₩35,494 | ₩35,185 | ₩35,494 | +0.53% | 5.1만 |
| 2026.10.08 | ₩35,306 | ₩35,306 | ₩34,997 | ₩35,132 | -0.49% | 3.9만 |
| 2026.10.07 | ₩35,360 | ₩35,360 | ₩35,132 | ₩35,199 | -0.46% | 4.8만 |
| 2026.10.06 | ₩35,199 | ₩35,507 | ₩35,199 | ₩35,400 | +0.57% | 4.5만 |
| 2026.10.05 | ₩34,783 | ₩35,065 | ₩34,783 | ₩34,997 | +0.62% | 3.5만 |
| 2026.10.02 | ₩34,743 | ₩34,930 | ₩34,729 | ₩34,783 | +0.12% | 2.6만 |
| 2026.10.01 | ₩34,528 | ₩34,609 | ₩34,421 | ₩34,501 | -0.08% | 2.4만 |
| 2026.09.30 | ₩34,743 | ₩34,783 | ₩34,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,488 |
| -0.73% |
| 2.6만 |
| 2026.09.29 | ₩34,729 | ₩34,729 | ₩34,501 | ₩34,568 | -0.46% | 4.1만 |
|---|
| 2026.09.28 | ₩34,770 | ₩34,957 | ₩34,689 | ₩34,716 | -0.15% | 2.7만 |
|---|
| 2026.09.25 | ₩34,877 | ₩34,904 | ₩34,716 | ₩34,863 | -0.04% | 2.6만 |
|---|
| 2026.09.24 | ₩34,702 | ₩34,957 | ₩34,702 | ₩34,863 | +0.46% | 3.7만 |
|---|
| 2026.09.23 | ₩34,890 | ₩34,957 | ₩34,756 | ₩34,823 | -0.19% | 2.8만 |
|---|
| 2026.09.22 | ₩34,770 | ₩34,796 | ₩34,582 | ₩34,770 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩34,367 | ₩34,756 | ₩34,354 | ₩34,729 | +1.05% | 5만 |
|---|
| 2026.09.18 | ₩34,354 | ₩34,354 | ₩33,992 | ₩34,206 | -0.43% | 1.9만 |
|---|
| 2026.09.17 | ₩34,220 | ₩34,367 | ₩34,139 | ₩34,327 | +0.31% | 3.8만 |
|---|
| 2026.09.16 | ₩33,844 | ₩34,072 | ₩33,657 | ₩33,831 | -0.04% | 2.6만 |
|---|
| 2026.09.15 | ₩33,817 | ₩33,925 | ₩33,724 | ₩33,858 | +0.12% | 2만 |
|---|
| 2026.09.14 | ₩33,657 | ₩33,925 | ₩33,657 | ₩33,764 | +0.32% | 3.7만 |
|---|
| 2026.09.11 | ₩33,750 | ₩33,844 | ₩33,616 | ₩33,670 | -0.24% | 2.8만 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,643 | ₩33,469 | ₩33,469 | -0.16% | 4.5만 |
|---|
| 2026.09.09 | ₩33,858 | ₩33,858 | ₩33,630 | ₩33,683 | -0.51% | 5만 |
|---|
| 2026.09.08 | ₩33,844 | ₩33,965 | ₩33,831 | ₩33,831 | -0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,126 | ₩34,126 | ₩33,764 | ₩33,844 | -0.83% | 2.5만 |
|---|
| 2026.09.03 | ₩33,817 | ₩34,287 | ₩33,804 | ₩34,193 | +1.11% | 6.5만 |
|---|
| 2026.09.02 | ₩33,938 | ₩33,952 | ₩33,603 | ₩33,643 | -0.87% | 2.2만 |
|---|
| 2026.09.01 | ₩33,992 | ₩34,032 | ₩33,791 | ₩33,858 | -0.39% | 3.8만 |
|---|
| 2026.08.31 | ₩33,978 | ₩34,180 | ₩33,911 | ₩34,180 | +0.59% | 2.3만 |
|---|
| 2026.08.28 | ₩34,273 | ₩34,300 | ₩33,871 | ₩33,965 | -0.90% | 5만 |
|---|
| 2026.08.27 | ₩33,804 | ₩34,233 | ₩33,804 | ₩34,206 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩33,523 | ₩33,724 | ₩33,496 | ₩33,657 | +0.40% | 5.7만 |
|---|
| 2026.08.25 | ₩33,777 | ₩33,844 | ₩33,630 | ₩33,630 | -0.44% | 3만 |
|---|
| 2026.08.24 | ₩33,911 | ₩33,911 | ₩33,643 | ₩33,710 | -0.59% | 1.9만 |
|---|
| 2026.08.21 | ₩33,885 | ₩34,072 | ₩33,777 | ₩34,005 | +0.36% | 2.5만 |
|---|
| 2026.08.20 | ₩34,206 | ₩34,206 | ₩33,724 | ₩33,724 | -1.41% | 6.4만 |
|---|
| 2026.08.19 | ₩34,461 | ₩34,488 | ₩34,300 | ₩34,381 | -0.23% | 11.5만 |
|---|
| 2026.08.18 | ₩34,394 | ₩34,515 | ₩34,327 | ₩34,421 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩34,662 | ₩34,662 | ₩34,501 | ₩34,515 | -0.43% | 5.6만 |
|---|
| 2026.08.14 | ₩34,716 | ₩34,743 | ₩34,595 | ₩34,662 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩34,528 | ₩34,783 | ₩34,488 | ₩34,662 | +0.39% | 4.9만 |
|---|
| 2026.08.12 | ₩34,448 | ₩34,475 | ₩34,314 | ₩34,461 | +0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩34,515 | ₩34,515 | ₩34,287 | ₩34,327 | -0.54% | 4만 |
|---|
| 2026.08.10 | ₩34,206 | ₩34,528 | ₩34,166 | ₩34,407 | +0.59% | 6.1만 |
|---|
| 2026.08.07 | ₩33,871 | ₩34,233 | ₩33,858 | ₩34,233 | +1.07% | 4만 |
|---|
| 2026.08.06 | ₩33,831 | ₩33,831 | ₩33,643 | ₩33,697 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩34,045 | ₩34,045 | ₩33,670 | ₩33,670 | -1.10% | 3.9만 |
|---|
| 2026.08.04 | ₩33,268 | ₩33,978 | ₩33,268 | ₩33,925 | +1.98% | 7.8만 |
|---|
| 2026.08.03 | ₩32,691 | ₩32,986 | ₩32,611 | ₩32,933 | +0.74% | 4.1만 |
|---|
| 2026.07.31 | ₩32,530 | ₩32,624 | ₩32,128 | ₩32,597 | +0.21% | 4.2만 |
|---|
| 2026.07.30 | ₩32,088 | ₩32,410 | ₩31,994 | ₩32,410 | +1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩32,410 | ₩32,450 | ₩31,873 | ₩31,873 | -1.65% | 6.4만 |
|---|
| 2026.07.28 | ₩32,503 | ₩32,570 | ₩32,249 | ₩32,343 | -0.50% | 2.7만 |
|---|
| 2026.07.27 | ₩32,718 | ₩32,798 | ₩32,410 | ₩32,557 | -0.49% | 2.6만 |
|---|
| 2026.07.24 | ₩32,597 | ₩32,678 | ₩32,490 | ₩32,517 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩32,557 | ₩32,691 | ₩32,436 | ₩32,557 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩32,865 | ₩32,865 | ₩32,638 | ₩32,678 | -0.57% | 2.3만 |
|---|
| 2026.07.21 | ₩32,785 | ₩32,906 | ₩32,785 | ₩32,879 | +0.29% | 2.3만 |
|---|
| 2026.07.20 | ₩32,919 | ₩33,040 | ₩32,678 | ₩32,678 | -0.73% | 2.6만 |
|---|
| 2026.07.17 | ₩32,718 | ₩32,933 | ₩32,624 | ₩32,785 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩32,986 | ₩33,026 | ₩32,758 | ₩32,933 | -0.16% | 2.2만 |
|---|
| 2026.07.15 | ₩33,160 | ₩33,160 | ₩32,825 | ₩33,000 | -0.49% | 2.4만 |
|---|
| 2026.07.14 | ₩32,785 | ₩33,067 | ₩32,705 | ₩33,000 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩32,879 | ₩32,879 | ₩32,624 | ₩32,664 | -0.65% | 3.3만 |
|---|
| 2026.07.10 | ₩32,986 | ₩33,080 | ₩32,718 | ₩32,865 | -0.37% | 2.1만 |
|---|
| 2026.07.09 | ₩32,785 | ₩32,973 | ₩32,718 | ₩32,973 | +0.57% | 2.4만 |
|---|
| 2026.07.08 | ₩32,865 | ₩32,946 | ₩32,705 | ₩32,852 | -0.04% | 4.1만 |
|---|
| 2026.07.07 | ₩33,228 | ₩33,228 | ₩32,906 | ₩32,986 | -0.73% | 6.7만 |
|---|
| 2026.07.06 | ₩32,959 | ₩33,281 | ₩32,946 | ₩33,160 | +0.61% | 8.8만 |
|---|
| 2026.07.02 | ₩32,812 | ₩33,174 | ₩32,678 | ₩32,839 | +0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩32,691 | ₩32,879 | ₩32,517 | ₩32,651 | -0.12% | 4.1만 |
|---|
| 2026.06.30 | ₩32,343 | ₩32,691 | ₩32,343 | ₩32,664 | +1.00% | 3.2만 |
|---|
| 2026.06.29 | ₩32,115 | ₩32,343 | ₩31,994 | ₩32,329 | +0.67% | 8만 |
|---|
| 2026.06.26 | ₩31,525 | ₩32,021 | ₩31,511 | ₩31,726 | +0.64% | 4.3만 |
|---|
| 2026.06.25 | ₩31,846 | ₩31,860 | ₩31,417 | ₩31,538 | -0.97% | 5.2만 |
|---|
| 2026.06.24 | ₩32,048 | ₩32,074 | ₩31,645 | ₩31,766 | -0.88% | 7.4만 |
|---|
| 2026.06.23 | ₩31,980 | ₩32,235 | ₩31,940 | ₩32,007 | +0.08% | 5.4만 |
|---|
| 2026.06.22 | ₩32,450 | ₩32,664 | ₩32,222 | ₩32,275 | -0.54% | 8.1만 |
|---|
| 2026.06.18 | ₩32,651 | ₩32,651 | ₩32,141 | ₩32,396 | -0.78% | 10.5만 |
|---|
| 2026.06.17 | ₩32,638 | ₩32,678 | ₩32,249 | ₩32,329 | -0.94% | 10.4만 |
|---|
| 2026.06.16 | ₩32,718 | ₩32,718 | ₩32,490 | ₩32,490 | -0.70% | 7.6만 |
|---|
| 2026.06.15 | ₩32,785 | ₩32,879 | ₩32,584 | ₩32,785 | 0.00% | 14.6만 |
|---|
| 2026.06.12 | ₩32,477 | ₩32,503 | ₩32,155 | ₩32,369 | -0.33% | 10만 |
|---|
| 2026.06.11 | ₩31,994 | ₩32,490 | ₩31,833 | ₩32,369 | +1.17% | 16.8만 |
|---|
| 2026.06.10 | ₩32,195 | ₩32,289 | ₩31,793 | ₩31,793 | -1.25% | 13.8만 |
|---|
| 2026.06.09 | ₩32,825 | ₩32,825 | ₩31,618 | ₩32,195 | -1.92% | 45.1만 |
|---|
| 2026.06.08 | ₩32,772 | ₩32,919 | ₩32,570 | ₩32,651 | -0.37% | 96.1만 |
|---|
| 2026.06.05 | ₩33,321 | ₩33,321 | ₩32,369 | ₩32,410 | -2.74% | 30.8만 |
|---|
| 2026.06.04 | ₩33,241 | ₩33,469 | ₩33,187 | ₩33,375 | +0.40% | 20.1만 |
|---|
| 2026.06.03 | ₩33,764 | ₩33,777 | ₩33,442 | ₩33,442 | -0.95% | 27.1만 |
|---|
| 2026.06.02 | ₩33,791 | ₩33,791 | ₩33,603 | ₩33,764 | -0.08% | 26.7만 |
|---|
| 2026.06.01 | ₩34,032 | ₩34,314 | ₩33,737 | ₩33,764 | -0.79% | 69.4만 |
|---|
| 2026.05.29 | ₩34,019 | ₩34,059 | ₩33,777 | ₩34,045 | +0.08% | 58.8만 |
|---|
| 2026.05.28 | ₩33,563 | ₩48,675 | ₩33,549 | ₩33,938 | +1.12% | 102.5만 |
|---|