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 | ₩35,315 | ₩35,503 | ₩35,194 | ₩35,503 | +0.53% | 5.1만 |
| 2026.10.08 | ₩35,315 | ₩35,315 | ₩35,007 | ₩35,141 | -0.49% | 3.9만 |
| 2026.10.07 | ₩35,369 | ₩35,369 | ₩35,141 | ₩35,208 | -0.46% | 4.8만 |
| 2026.10.06 | ₩35,208 | ₩35,516 | ₩35,208 | ₩35,409 | +0.57% | 4.5만 |
| 2026.10.05 | ₩34,792 | ₩35,074 | ₩34,792 | ₩35,007 | +0.62% | 3.5만 |
| 2026.10.02 | ₩34,752 | ₩34,940 | ₩34,738 | ₩34,792 | +0.12% | 2.6만 |
| 2026.10.01 | ₩34,537 | ₩34,618 | ₩34,430 | ₩34,510 | -0.08% | 2.4만 |
| 2026.09.30 | ₩34,752 | ₩34,792 | ₩34,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,497 |
| -0.73% |
| 2.6만 |
| 2026.09.29 | ₩34,738 | ₩34,738 | ₩34,510 | ₩34,577 | -0.46% | 4.1만 |
|---|
| 2026.09.28 | ₩34,779 | ₩34,966 | ₩34,698 | ₩34,725 | -0.15% | 2.7만 |
|---|
| 2026.09.25 | ₩34,886 | ₩34,913 | ₩34,725 | ₩34,873 | -0.04% | 2.6만 |
|---|
| 2026.09.24 | ₩34,712 | ₩34,966 | ₩34,712 | ₩34,873 | +0.46% | 3.7만 |
|---|
| 2026.09.23 | ₩34,899 | ₩34,966 | ₩34,765 | ₩34,832 | -0.19% | 2.8만 |
|---|
| 2026.09.22 | ₩34,779 | ₩34,805 | ₩34,591 | ₩34,779 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩34,376 | ₩34,765 | ₩34,363 | ₩34,738 | +1.05% | 5만 |
|---|
| 2026.09.18 | ₩34,363 | ₩34,363 | ₩34,001 | ₩34,215 | -0.43% | 1.9만 |
|---|
| 2026.09.17 | ₩34,229 | ₩34,376 | ₩34,148 | ₩34,336 | +0.31% | 3.8만 |
|---|
| 2026.09.16 | ₩33,853 | ₩34,081 | ₩33,665 | ₩33,840 | -0.04% | 2.6만 |
|---|
| 2026.09.15 | ₩33,826 | ₩33,934 | ₩33,732 | ₩33,867 | +0.12% | 2만 |
|---|
| 2026.09.14 | ₩33,665 | ₩33,934 | ₩33,665 | ₩33,773 | +0.32% | 3.7만 |
|---|
| 2026.09.11 | ₩33,759 | ₩33,853 | ₩33,625 | ₩33,679 | -0.24% | 2.8만 |
|---|
| 2026.09.10 | ₩33,531 | ₩33,652 | ₩33,478 | ₩33,478 | -0.16% | 4.5만 |
|---|
| 2026.09.09 | ₩33,867 | ₩33,867 | ₩33,639 | ₩33,692 | -0.51% | 5만 |
|---|
| 2026.09.08 | ₩33,853 | ₩33,974 | ₩33,840 | ₩33,840 | -0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,135 | ₩34,135 | ₩33,773 | ₩33,853 | -0.83% | 2.5만 |
|---|
| 2026.09.03 | ₩33,826 | ₩34,296 | ₩33,813 | ₩34,202 | +1.11% | 6.5만 |
|---|
| 2026.09.02 | ₩33,947 | ₩33,960 | ₩33,612 | ₩33,652 | -0.87% | 2.2만 |
|---|
| 2026.09.01 | ₩34,001 | ₩34,041 | ₩33,800 | ₩33,867 | -0.39% | 3.8만 |
|---|
| 2026.08.31 | ₩33,987 | ₩34,188 | ₩33,920 | ₩34,188 | +0.59% | 2.3만 |
|---|
| 2026.08.28 | ₩34,282 | ₩34,309 | ₩33,880 | ₩33,974 | -0.90% | 5만 |
|---|
| 2026.08.27 | ₩33,813 | ₩34,242 | ₩33,813 | ₩34,215 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩33,531 | ₩33,732 | ₩33,504 | ₩33,665 | +0.40% | 5.7만 |
|---|
| 2026.08.25 | ₩33,786 | ₩33,853 | ₩33,639 | ₩33,639 | -0.44% | 3만 |
|---|
| 2026.08.24 | ₩33,920 | ₩33,920 | ₩33,652 | ₩33,719 | -0.59% | 1.9만 |
|---|
| 2026.08.21 | ₩33,893 | ₩34,081 | ₩33,786 | ₩34,014 | +0.36% | 2.5만 |
|---|
| 2026.08.20 | ₩34,215 | ₩34,215 | ₩33,732 | ₩33,732 | -1.41% | 6.4만 |
|---|
| 2026.08.19 | ₩34,470 | ₩34,497 | ₩34,309 | ₩34,390 | -0.23% | 11.5만 |
|---|
| 2026.08.18 | ₩34,403 | ₩34,524 | ₩34,336 | ₩34,430 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩34,671 | ₩34,671 | ₩34,510 | ₩34,524 | -0.43% | 5.6만 |
|---|
| 2026.08.14 | ₩34,725 | ₩34,752 | ₩34,604 | ₩34,671 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩34,537 | ₩34,792 | ₩34,497 | ₩34,671 | +0.39% | 4.9만 |
|---|
| 2026.08.12 | ₩34,457 | ₩34,484 | ₩34,323 | ₩34,470 | +0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩34,524 | ₩34,524 | ₩34,296 | ₩34,336 | -0.54% | 4만 |
|---|
| 2026.08.10 | ₩34,215 | ₩34,537 | ₩34,175 | ₩34,416 | +0.59% | 6.1만 |
|---|
| 2026.08.07 | ₩33,880 | ₩34,242 | ₩33,867 | ₩34,242 | +1.07% | 4만 |
|---|
| 2026.08.06 | ₩33,840 | ₩33,840 | ₩33,652 | ₩33,706 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩34,054 | ₩34,054 | ₩33,679 | ₩33,679 | -1.10% | 3.9만 |
|---|
| 2026.08.04 | ₩33,276 | ₩33,987 | ₩33,276 | ₩33,934 | +1.98% | 7.8만 |
|---|
| 2026.08.03 | ₩32,700 | ₩32,995 | ₩32,619 | ₩32,941 | +0.74% | 4.1만 |
|---|
| 2026.07.31 | ₩32,539 | ₩32,633 | ₩32,136 | ₩32,606 | +0.21% | 4.2만 |
|---|
| 2026.07.30 | ₩32,096 | ₩32,418 | ₩32,002 | ₩32,418 | +1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩32,418 | ₩32,458 | ₩31,882 | ₩31,882 | -1.65% | 6.4만 |
|---|
| 2026.07.28 | ₩32,512 | ₩32,579 | ₩32,257 | ₩32,351 | -0.50% | 2.7만 |
|---|
| 2026.07.27 | ₩32,726 | ₩32,807 | ₩32,418 | ₩32,566 | -0.49% | 2.6만 |
|---|
| 2026.07.24 | ₩32,606 | ₩32,686 | ₩32,498 | ₩32,525 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩32,566 | ₩32,700 | ₩32,445 | ₩32,566 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩32,874 | ₩32,874 | ₩32,646 | ₩32,686 | -0.57% | 2.3만 |
|---|
| 2026.07.21 | ₩32,794 | ₩32,914 | ₩32,794 | ₩32,887 | +0.29% | 2.3만 |
|---|
| 2026.07.20 | ₩32,928 | ₩33,048 | ₩32,686 | ₩32,686 | -0.73% | 2.6만 |
|---|
| 2026.07.17 | ₩32,726 | ₩32,941 | ₩32,633 | ₩32,794 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩32,995 | ₩33,035 | ₩32,767 | ₩32,941 | -0.16% | 2.2만 |
|---|
| 2026.07.15 | ₩33,169 | ₩33,169 | ₩32,834 | ₩33,008 | -0.49% | 2.4만 |
|---|
| 2026.07.14 | ₩32,794 | ₩33,075 | ₩32,713 | ₩33,008 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩32,887 | ₩32,887 | ₩32,633 | ₩32,673 | -0.65% | 3.3만 |
|---|
| 2026.07.10 | ₩32,995 | ₩33,089 | ₩32,726 | ₩32,874 | -0.37% | 2.1만 |
|---|
| 2026.07.09 | ₩32,794 | ₩32,981 | ₩32,726 | ₩32,981 | +0.57% | 2.4만 |
|---|
| 2026.07.08 | ₩32,874 | ₩32,955 | ₩32,713 | ₩32,861 | -0.04% | 4.1만 |
|---|
| 2026.07.07 | ₩33,236 | ₩33,236 | ₩32,914 | ₩32,995 | -0.73% | 6.7만 |
|---|
| 2026.07.06 | ₩32,968 | ₩33,290 | ₩32,955 | ₩33,169 | +0.61% | 8.8만 |
|---|
| 2026.07.02 | ₩32,820 | ₩33,183 | ₩32,686 | ₩32,847 | +0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩32,700 | ₩32,887 | ₩32,525 | ₩32,659 | -0.12% | 4.1만 |
|---|
| 2026.06.30 | ₩32,351 | ₩32,700 | ₩32,351 | ₩32,673 | +1.00% | 3.2만 |
|---|
| 2026.06.29 | ₩32,123 | ₩32,351 | ₩32,002 | ₩32,338 | +0.67% | 8만 |
|---|
| 2026.06.26 | ₩31,533 | ₩32,029 | ₩31,519 | ₩31,734 | +0.64% | 4.3만 |
|---|
| 2026.06.25 | ₩31,855 | ₩31,868 | ₩31,425 | ₩31,546 | -0.97% | 5.2만 |
|---|
| 2026.06.24 | ₩32,056 | ₩32,083 | ₩31,654 | ₩31,774 | -0.88% | 7.4만 |
|---|
| 2026.06.23 | ₩31,989 | ₩32,244 | ₩31,949 | ₩32,016 | +0.08% | 5.4만 |
|---|
| 2026.06.22 | ₩32,458 | ₩32,673 | ₩32,230 | ₩32,284 | -0.54% | 8.1만 |
|---|
| 2026.06.18 | ₩32,659 | ₩32,659 | ₩32,150 | ₩32,405 | -0.78% | 10.5만 |
|---|
| 2026.06.17 | ₩32,646 | ₩32,686 | ₩32,257 | ₩32,338 | -0.94% | 10.4만 |
|---|
| 2026.06.16 | ₩32,726 | ₩32,726 | ₩32,498 | ₩32,498 | -0.70% | 7.6만 |
|---|
| 2026.06.15 | ₩32,794 | ₩32,887 | ₩32,592 | ₩32,794 | 0.00% | 14.6만 |
|---|
| 2026.06.12 | ₩32,485 | ₩32,512 | ₩32,163 | ₩32,378 | -0.33% | 10만 |
|---|
| 2026.06.11 | ₩32,002 | ₩32,498 | ₩31,841 | ₩32,378 | +1.17% | 16.8만 |
|---|
| 2026.06.10 | ₩32,203 | ₩32,297 | ₩31,801 | ₩31,801 | -1.25% | 13.8만 |
|---|
| 2026.06.09 | ₩32,834 | ₩32,834 | ₩31,627 | ₩32,203 | -1.92% | 45.1만 |
|---|
| 2026.06.08 | ₩32,780 | ₩32,928 | ₩32,579 | ₩32,659 | -0.37% | 96.1만 |
|---|
| 2026.06.05 | ₩33,330 | ₩33,330 | ₩32,378 | ₩32,418 | -2.74% | 30.8만 |
|---|
| 2026.06.04 | ₩33,250 | ₩33,478 | ₩33,196 | ₩33,384 | +0.40% | 20.1만 |
|---|
| 2026.06.03 | ₩33,773 | ₩33,786 | ₩33,451 | ₩33,451 | -0.95% | 27.1만 |
|---|
| 2026.06.02 | ₩33,800 | ₩33,800 | ₩33,612 | ₩33,773 | -0.08% | 26.7만 |
|---|
| 2026.06.01 | ₩34,041 | ₩34,323 | ₩33,746 | ₩33,773 | -0.79% | 69.4만 |
|---|
| 2026.05.29 | ₩34,028 | ₩34,068 | ₩33,786 | ₩34,054 | +0.08% | 58.8만 |
|---|
| 2026.05.28 | ₩33,571 | ₩48,687 | ₩33,558 | ₩33,947 | +1.12% | 102.5만 |
|---|