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 | ₩35,302 | ₩35,490 | ₩35,182 | ₩35,490 | +0.53% | 5.1만 |
| 2026.10.08 | ₩35,302 | ₩35,302 | ₩34,994 | ₩35,128 | -0.49% | 3.9만 |
| 2026.10.07 | ₩35,356 | ₩35,356 | ₩35,128 | ₩35,195 | -0.46% | 4.8만 |
| 2026.10.06 | ₩35,195 | ₩35,503 | ₩35,195 | ₩35,396 | +0.57% | 4.5만 |
| 2026.10.05 | ₩34,779 | ₩35,061 | ₩34,779 | ₩34,994 | +0.62% | 3.5만 |
| 2026.10.02 | ₩34,739 | ₩34,927 | ₩34,726 | ₩34,779 | +0.12% | 2.6만 |
| 2026.10.01 | ₩34,525 | ₩34,605 | ₩34,417 | ₩34,498 | -0.08% | 2.4만 |
| 2026.09.30 | ₩34,739 | ₩34,779 | ₩34,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,484 |
| -0.73% |
| 2.6만 |
| 2026.09.29 | ₩34,726 | ₩34,726 | ₩34,498 | ₩34,565 | -0.46% | 4.1만 |
|---|
| 2026.09.28 | ₩34,766 | ₩34,954 | ₩34,685 | ₩34,712 | -0.15% | 2.7만 |
|---|
| 2026.09.25 | ₩34,873 | ₩34,900 | ₩34,712 | ₩34,860 | -0.04% | 2.6만 |
|---|
| 2026.09.24 | ₩34,699 | ₩34,954 | ₩34,699 | ₩34,860 | +0.46% | 3.7만 |
|---|
| 2026.09.23 | ₩34,887 | ₩34,954 | ₩34,752 | ₩34,820 | -0.19% | 2.8만 |
|---|
| 2026.09.22 | ₩34,766 | ₩34,793 | ₩34,578 | ₩34,766 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩34,364 | ₩34,752 | ₩34,350 | ₩34,726 | +1.05% | 5만 |
|---|
| 2026.09.18 | ₩34,350 | ₩34,350 | ₩33,988 | ₩34,203 | -0.43% | 1.9만 |
|---|
| 2026.09.17 | ₩34,216 | ₩34,364 | ₩34,136 | ₩34,323 | +0.31% | 3.8만 |
|---|
| 2026.09.16 | ₩33,841 | ₩34,069 | ₩33,653 | ₩33,827 | -0.04% | 2.6만 |
|---|
| 2026.09.15 | ₩33,814 | ₩33,921 | ₩33,720 | ₩33,854 | +0.12% | 2만 |
|---|
| 2026.09.14 | ₩33,653 | ₩33,921 | ₩33,653 | ₩33,760 | +0.32% | 3.7만 |
|---|
| 2026.09.11 | ₩33,747 | ₩33,841 | ₩33,613 | ₩33,666 | -0.24% | 2.8만 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,640 | ₩33,465 | ₩33,465 | -0.16% | 4.5만 |
|---|
| 2026.09.09 | ₩33,854 | ₩33,854 | ₩33,626 | ₩33,680 | -0.51% | 5만 |
|---|
| 2026.09.08 | ₩33,841 | ₩33,961 | ₩33,827 | ₩33,827 | -0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,122 | ₩34,122 | ₩33,760 | ₩33,841 | -0.83% | 2.5만 |
|---|
| 2026.09.03 | ₩33,814 | ₩34,283 | ₩33,801 | ₩34,189 | +1.11% | 6.5만 |
|---|
| 2026.09.02 | ₩33,935 | ₩33,948 | ₩33,599 | ₩33,640 | -0.87% | 2.2만 |
|---|
| 2026.09.01 | ₩33,988 | ₩34,028 | ₩33,787 | ₩33,854 | -0.39% | 3.8만 |
|---|
| 2026.08.31 | ₩33,975 | ₩34,176 | ₩33,908 | ₩34,176 | +0.59% | 2.3만 |
|---|
| 2026.08.28 | ₩34,270 | ₩34,297 | ₩33,868 | ₩33,961 | -0.90% | 5만 |
|---|
| 2026.08.27 | ₩33,801 | ₩34,230 | ₩33,801 | ₩34,203 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩33,519 | ₩33,720 | ₩33,492 | ₩33,653 | +0.40% | 5.7만 |
|---|
| 2026.08.25 | ₩33,774 | ₩33,841 | ₩33,626 | ₩33,626 | -0.44% | 3만 |
|---|
| 2026.08.24 | ₩33,908 | ₩33,908 | ₩33,640 | ₩33,707 | -0.59% | 1.9만 |
|---|
| 2026.08.21 | ₩33,881 | ₩34,069 | ₩33,774 | ₩34,002 | +0.36% | 2.5만 |
|---|
| 2026.08.20 | ₩34,203 | ₩34,203 | ₩33,720 | ₩33,720 | -1.41% | 6.4만 |
|---|
| 2026.08.19 | ₩34,458 | ₩34,484 | ₩34,297 | ₩34,377 | -0.23% | 11.5만 |
|---|
| 2026.08.18 | ₩34,390 | ₩34,511 | ₩34,323 | ₩34,417 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩34,659 | ₩34,659 | ₩34,498 | ₩34,511 | -0.43% | 5.6만 |
|---|
| 2026.08.14 | ₩34,712 | ₩34,739 | ₩34,592 | ₩34,659 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩34,525 | ₩34,779 | ₩34,484 | ₩34,659 | +0.39% | 4.9만 |
|---|
| 2026.08.12 | ₩34,444 | ₩34,471 | ₩34,310 | ₩34,458 | +0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩34,511 | ₩34,511 | ₩34,283 | ₩34,323 | -0.54% | 4만 |
|---|
| 2026.08.10 | ₩34,203 | ₩34,525 | ₩34,163 | ₩34,404 | +0.59% | 6.1만 |
|---|
| 2026.08.07 | ₩33,868 | ₩34,230 | ₩33,854 | ₩34,230 | +1.07% | 4만 |
|---|
| 2026.08.06 | ₩33,827 | ₩33,827 | ₩33,640 | ₩33,693 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩34,042 | ₩34,042 | ₩33,666 | ₩33,666 | -1.10% | 3.9만 |
|---|
| 2026.08.04 | ₩33,264 | ₩33,975 | ₩33,264 | ₩33,921 | +1.98% | 7.8만 |
|---|
| 2026.08.03 | ₩32,688 | ₩32,983 | ₩32,607 | ₩32,929 | +0.74% | 4.1만 |
|---|
| 2026.07.31 | ₩32,527 | ₩32,621 | ₩32,125 | ₩32,594 | +0.21% | 4.2만 |
|---|
| 2026.07.30 | ₩32,084 | ₩32,406 | ₩31,991 | ₩32,406 | +1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩32,406 | ₩32,446 | ₩31,870 | ₩31,870 | -1.65% | 6.4만 |
|---|
| 2026.07.28 | ₩32,500 | ₩32,567 | ₩32,245 | ₩32,339 | -0.50% | 2.7만 |
|---|
| 2026.07.27 | ₩32,715 | ₩32,795 | ₩32,406 | ₩32,554 | -0.49% | 2.6만 |
|---|
| 2026.07.24 | ₩32,594 | ₩32,674 | ₩32,487 | ₩32,513 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩32,554 | ₩32,688 | ₩32,433 | ₩32,554 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩32,862 | ₩32,862 | ₩32,634 | ₩32,674 | -0.57% | 2.3만 |
|---|
| 2026.07.21 | ₩32,782 | ₩32,902 | ₩32,782 | ₩32,875 | +0.29% | 2.3만 |
|---|
| 2026.07.20 | ₩32,916 | ₩33,036 | ₩32,674 | ₩32,674 | -0.73% | 2.6만 |
|---|
| 2026.07.17 | ₩32,715 | ₩32,929 | ₩32,621 | ₩32,782 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩32,983 | ₩33,023 | ₩32,755 | ₩32,929 | -0.16% | 2.2만 |
|---|
| 2026.07.15 | ₩33,157 | ₩33,157 | ₩32,822 | ₩32,996 | -0.49% | 2.4만 |
|---|
| 2026.07.14 | ₩32,782 | ₩33,063 | ₩32,701 | ₩32,996 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩32,875 | ₩32,875 | ₩32,621 | ₩32,661 | -0.65% | 3.3만 |
|---|
| 2026.07.10 | ₩32,983 | ₩33,077 | ₩32,715 | ₩32,862 | -0.37% | 2.1만 |
|---|
| 2026.07.09 | ₩32,782 | ₩32,969 | ₩32,715 | ₩32,969 | +0.57% | 2.4만 |
|---|
| 2026.07.08 | ₩32,862 | ₩32,942 | ₩32,701 | ₩32,849 | -0.04% | 4.1만 |
|---|
| 2026.07.07 | ₩33,224 | ₩33,224 | ₩32,902 | ₩32,983 | -0.73% | 6.7만 |
|---|
| 2026.07.06 | ₩32,956 | ₩33,278 | ₩32,942 | ₩33,157 | +0.61% | 8.8만 |
|---|
| 2026.07.02 | ₩32,808 | ₩33,170 | ₩32,674 | ₩32,835 | +0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩32,688 | ₩32,875 | ₩32,513 | ₩32,648 | -0.12% | 4.1만 |
|---|
| 2026.06.30 | ₩32,339 | ₩32,688 | ₩32,339 | ₩32,661 | +1.00% | 3.2만 |
|---|
| 2026.06.29 | ₩32,111 | ₩32,339 | ₩31,991 | ₩32,326 | +0.67% | 8만 |
|---|
| 2026.06.26 | ₩31,521 | ₩32,017 | ₩31,508 | ₩31,722 | +0.64% | 4.3만 |
|---|
| 2026.06.25 | ₩31,843 | ₩31,856 | ₩31,414 | ₩31,535 | -0.97% | 5.2만 |
|---|
| 2026.06.24 | ₩32,044 | ₩32,071 | ₩31,642 | ₩31,763 | -0.88% | 7.4만 |
|---|
| 2026.06.23 | ₩31,977 | ₩32,232 | ₩31,937 | ₩32,004 | +0.08% | 5.4만 |
|---|
| 2026.06.22 | ₩32,446 | ₩32,661 | ₩32,218 | ₩32,272 | -0.54% | 8.1만 |
|---|
| 2026.06.18 | ₩32,648 | ₩32,648 | ₩32,138 | ₩32,393 | -0.78% | 10.5만 |
|---|
| 2026.06.17 | ₩32,634 | ₩32,674 | ₩32,245 | ₩32,326 | -0.94% | 10.4만 |
|---|
| 2026.06.16 | ₩32,715 | ₩32,715 | ₩32,487 | ₩32,487 | -0.70% | 7.6만 |
|---|
| 2026.06.15 | ₩32,782 | ₩32,875 | ₩32,580 | ₩32,782 | 0.00% | 14.6만 |
|---|
| 2026.06.12 | ₩32,473 | ₩32,500 | ₩32,151 | ₩32,366 | -0.33% | 10만 |
|---|
| 2026.06.11 | ₩31,991 | ₩32,487 | ₩31,830 | ₩32,366 | +1.17% | 16.8만 |
|---|
| 2026.06.10 | ₩32,192 | ₩32,286 | ₩31,789 | ₩31,789 | -1.25% | 13.8만 |
|---|
| 2026.06.09 | ₩32,822 | ₩32,822 | ₩31,615 | ₩32,192 | -1.92% | 45.1만 |
|---|
| 2026.06.08 | ₩32,768 | ₩32,916 | ₩32,567 | ₩32,648 | -0.37% | 96.1만 |
|---|
| 2026.06.05 | ₩33,318 | ₩33,318 | ₩32,366 | ₩32,406 | -2.74% | 30.8만 |
|---|
| 2026.06.04 | ₩33,237 | ₩33,465 | ₩33,184 | ₩33,372 | +0.40% | 20.1만 |
|---|
| 2026.06.03 | ₩33,760 | ₩33,774 | ₩33,439 | ₩33,439 | -0.95% | 27.1만 |
|---|
| 2026.06.02 | ₩33,787 | ₩33,787 | ₩33,599 | ₩33,760 | -0.08% | 26.7만 |
|---|
| 2026.06.01 | ₩34,028 | ₩34,310 | ₩33,734 | ₩33,760 | -0.79% | 69.4만 |
|---|
| 2026.05.29 | ₩34,015 | ₩34,055 | ₩33,774 | ₩34,042 | +0.08% | 58.8만 |
|---|
| 2026.05.28 | ₩33,559 | ₩48,670 | ₩33,546 | ₩33,935 | +1.12% | 102.5만 |
|---|