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 | ₩35,283 | ₩35,470 | ₩35,162 | ₩35,470 | +0.53% | 5.1만 |
| 2026.10.08 | ₩35,283 | ₩35,283 | ₩34,975 | ₩35,109 | -0.49% | 3.9만 |
| 2026.10.07 | ₩35,336 | ₩35,336 | ₩35,109 | ₩35,176 | -0.46% | 4.8만 |
| 2026.10.06 | ₩35,176 | ₩35,484 | ₩35,176 | ₩35,377 | +0.57% | 4.5만 |
| 2026.10.05 | ₩34,760 | ₩35,042 | ₩34,760 | ₩34,975 | +0.62% | 3.5만 |
| 2026.10.02 | ₩34,720 | ₩34,908 | ₩34,707 | ₩34,760 | +0.12% | 2.6만 |
| 2026.10.01 | ₩34,506 | ₩34,586 | ₩34,398 | ₩34,479 | -0.08% | 2.4만 |
| 2026.09.30 | ₩34,720 | ₩34,760 | ₩34,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,465 |
| -0.73% |
| 2.6만 |
| 2026.09.29 | ₩34,707 | ₩34,707 | ₩34,479 | ₩34,546 | -0.46% | 4.1만 |
|---|
| 2026.09.28 | ₩34,747 | ₩34,934 | ₩34,666 | ₩34,693 | -0.15% | 2.7만 |
|---|
| 2026.09.25 | ₩34,854 | ₩34,881 | ₩34,693 | ₩34,841 | -0.04% | 2.6만 |
|---|
| 2026.09.24 | ₩34,680 | ₩34,934 | ₩34,680 | ₩34,841 | +0.46% | 3.7만 |
|---|
| 2026.09.23 | ₩34,867 | ₩34,934 | ₩34,733 | ₩34,800 | -0.19% | 2.8만 |
|---|
| 2026.09.22 | ₩34,747 | ₩34,774 | ₩34,559 | ₩34,747 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩34,345 | ₩34,733 | ₩34,331 | ₩34,707 | +1.05% | 5만 |
|---|
| 2026.09.18 | ₩34,331 | ₩34,331 | ₩33,970 | ₩34,184 | -0.43% | 1.9만 |
|---|
| 2026.09.17 | ₩34,197 | ₩34,345 | ₩34,117 | ₩34,305 | +0.31% | 3.8만 |
|---|
| 2026.09.16 | ₩33,822 | ₩34,050 | ₩33,635 | ₩33,809 | -0.04% | 2.6만 |
|---|
| 2026.09.15 | ₩33,795 | ₩33,903 | ₩33,702 | ₩33,836 | +0.12% | 2만 |
|---|
| 2026.09.14 | ₩33,635 | ₩33,903 | ₩33,635 | ₩33,742 | +0.32% | 3.7만 |
|---|
| 2026.09.11 | ₩33,728 | ₩33,822 | ₩33,594 | ₩33,648 | -0.24% | 2.8만 |
|---|
| 2026.09.10 | ₩33,501 | ₩33,621 | ₩33,447 | ₩33,447 | -0.16% | 4.5만 |
|---|
| 2026.09.09 | ₩33,836 | ₩33,836 | ₩33,608 | ₩33,661 | -0.51% | 5만 |
|---|
| 2026.09.08 | ₩33,822 | ₩33,943 | ₩33,809 | ₩33,809 | -0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,104 | ₩34,104 | ₩33,742 | ₩33,822 | -0.83% | 2.5만 |
|---|
| 2026.09.03 | ₩33,795 | ₩34,264 | ₩33,782 | ₩34,171 | +1.11% | 6.5만 |
|---|
| 2026.09.02 | ₩33,916 | ₩33,929 | ₩33,581 | ₩33,621 | -0.87% | 2.2만 |
|---|
| 2026.09.01 | ₩33,970 | ₩34,010 | ₩33,769 | ₩33,836 | -0.39% | 3.8만 |
|---|
| 2026.08.31 | ₩33,956 | ₩34,157 | ₩33,889 | ₩34,157 | +0.59% | 2.3만 |
|---|
| 2026.08.28 | ₩34,251 | ₩34,278 | ₩33,849 | ₩33,943 | -0.90% | 5만 |
|---|
| 2026.08.27 | ₩33,782 | ₩34,211 | ₩33,782 | ₩34,184 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩33,501 | ₩33,702 | ₩33,474 | ₩33,635 | +0.40% | 5.7만 |
|---|
| 2026.08.25 | ₩33,755 | ₩33,822 | ₩33,608 | ₩33,608 | -0.44% | 3만 |
|---|
| 2026.08.24 | ₩33,889 | ₩33,889 | ₩33,621 | ₩33,688 | -0.59% | 1.9만 |
|---|
| 2026.08.21 | ₩33,862 | ₩34,050 | ₩33,755 | ₩33,983 | +0.36% | 2.5만 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,184 | ₩33,702 | ₩33,702 | -1.41% | 6.4만 |
|---|
| 2026.08.19 | ₩34,439 | ₩34,465 | ₩34,278 | ₩34,358 | -0.23% | 11.5만 |
|---|
| 2026.08.18 | ₩34,372 | ₩34,492 | ₩34,305 | ₩34,398 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩34,640 | ₩34,640 | ₩34,479 | ₩34,492 | -0.43% | 5.6만 |
|---|
| 2026.08.14 | ₩34,693 | ₩34,720 | ₩34,573 | ₩34,640 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩34,506 | ₩34,760 | ₩34,465 | ₩34,640 | +0.39% | 4.9만 |
|---|
| 2026.08.12 | ₩34,425 | ₩34,452 | ₩34,291 | ₩34,439 | +0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩34,492 | ₩34,492 | ₩34,264 | ₩34,305 | -0.54% | 4만 |
|---|
| 2026.08.10 | ₩34,184 | ₩34,506 | ₩34,144 | ₩34,385 | +0.59% | 6.1만 |
|---|
| 2026.08.07 | ₩33,849 | ₩34,211 | ₩33,836 | ₩34,211 | +1.07% | 4만 |
|---|
| 2026.08.06 | ₩33,809 | ₩33,809 | ₩33,621 | ₩33,675 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩34,023 | ₩34,023 | ₩33,648 | ₩33,648 | -1.10% | 3.9만 |
|---|
| 2026.08.04 | ₩33,246 | ₩33,956 | ₩33,246 | ₩33,903 | +1.98% | 7.8만 |
|---|
| 2026.08.03 | ₩32,670 | ₩32,964 | ₩32,589 | ₩32,911 | +0.74% | 4.1만 |
|---|
| 2026.07.31 | ₩32,509 | ₩32,603 | ₩32,107 | ₩32,576 | +0.21% | 4.2만 |
|---|
| 2026.07.30 | ₩32,067 | ₩32,388 | ₩31,973 | ₩32,388 | +1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩32,388 | ₩32,428 | ₩31,852 | ₩31,852 | -1.65% | 6.4만 |
|---|
| 2026.07.28 | ₩32,482 | ₩32,549 | ₩32,227 | ₩32,321 | -0.50% | 2.7만 |
|---|
| 2026.07.27 | ₩32,696 | ₩32,777 | ₩32,388 | ₩32,536 | -0.49% | 2.6만 |
|---|
| 2026.07.24 | ₩32,576 | ₩32,656 | ₩32,469 | ₩32,495 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩32,536 | ₩32,670 | ₩32,415 | ₩32,536 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩32,844 | ₩32,844 | ₩32,616 | ₩32,656 | -0.57% | 2.3만 |
|---|
| 2026.07.21 | ₩32,763 | ₩32,884 | ₩32,763 | ₩32,857 | +0.29% | 2.3만 |
|---|
| 2026.07.20 | ₩32,897 | ₩33,018 | ₩32,656 | ₩32,656 | -0.73% | 2.6만 |
|---|
| 2026.07.17 | ₩32,696 | ₩32,911 | ₩32,603 | ₩32,763 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩32,964 | ₩33,005 | ₩32,737 | ₩32,911 | -0.16% | 2.2만 |
|---|
| 2026.07.15 | ₩33,139 | ₩33,139 | ₩32,804 | ₩32,978 | -0.49% | 2.4만 |
|---|
| 2026.07.14 | ₩32,763 | ₩33,045 | ₩32,683 | ₩32,978 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩32,857 | ₩32,857 | ₩32,603 | ₩32,643 | -0.65% | 3.3만 |
|---|
| 2026.07.10 | ₩32,964 | ₩33,058 | ₩32,696 | ₩32,844 | -0.37% | 2.1만 |
|---|
| 2026.07.09 | ₩32,763 | ₩32,951 | ₩32,696 | ₩32,951 | +0.57% | 2.4만 |
|---|
| 2026.07.08 | ₩32,844 | ₩32,924 | ₩32,683 | ₩32,830 | -0.04% | 4.1만 |
|---|
| 2026.07.07 | ₩33,206 | ₩33,206 | ₩32,884 | ₩32,964 | -0.73% | 6.7만 |
|---|
| 2026.07.06 | ₩32,938 | ₩33,259 | ₩32,924 | ₩33,139 | +0.61% | 8.8만 |
|---|
| 2026.07.02 | ₩32,790 | ₩33,152 | ₩32,656 | ₩32,817 | +0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩32,670 | ₩32,857 | ₩32,495 | ₩32,629 | -0.12% | 4.1만 |
|---|
| 2026.06.30 | ₩32,321 | ₩32,670 | ₩32,321 | ₩32,643 | +1.00% | 3.2만 |
|---|
| 2026.06.29 | ₩32,093 | ₩32,321 | ₩31,973 | ₩32,308 | +0.67% | 8만 |
|---|
| 2026.06.26 | ₩31,504 | ₩32,000 | ₩31,490 | ₩31,705 | +0.64% | 4.3만 |
|---|
| 2026.06.25 | ₩31,825 | ₩31,839 | ₩31,397 | ₩31,517 | -0.97% | 5.2만 |
|---|
| 2026.06.24 | ₩32,026 | ₩32,053 | ₩31,624 | ₩31,745 | -0.88% | 7.4만 |
|---|
| 2026.06.23 | ₩31,959 | ₩32,214 | ₩31,919 | ₩31,986 | +0.08% | 5.4만 |
|---|
| 2026.06.22 | ₩32,428 | ₩32,643 | ₩32,201 | ₩32,254 | -0.54% | 8.1만 |
|---|
| 2026.06.18 | ₩32,629 | ₩32,629 | ₩32,120 | ₩32,375 | -0.78% | 10.5만 |
|---|
| 2026.06.17 | ₩32,616 | ₩32,656 | ₩32,227 | ₩32,308 | -0.94% | 10.4만 |
|---|
| 2026.06.16 | ₩32,696 | ₩32,696 | ₩32,469 | ₩32,469 | -0.70% | 7.6만 |
|---|
| 2026.06.15 | ₩32,763 | ₩32,857 | ₩32,562 | ₩32,763 | 0.00% | 14.6만 |
|---|
| 2026.06.12 | ₩32,455 | ₩32,482 | ₩32,134 | ₩32,348 | -0.33% | 10만 |
|---|
| 2026.06.11 | ₩31,973 | ₩32,469 | ₩31,812 | ₩32,348 | +1.17% | 16.8만 |
|---|
| 2026.06.10 | ₩32,174 | ₩32,268 | ₩31,772 | ₩31,772 | -1.25% | 13.8만 |
|---|
| 2026.06.09 | ₩32,804 | ₩32,804 | ₩31,598 | ₩32,174 | -1.92% | 45.1만 |
|---|
| 2026.06.08 | ₩32,750 | ₩32,897 | ₩32,549 | ₩32,629 | -0.37% | 96.1만 |
|---|
| 2026.06.05 | ₩33,299 | ₩33,299 | ₩32,348 | ₩32,388 | -2.74% | 30.8만 |
|---|
| 2026.06.04 | ₩33,219 | ₩33,447 | ₩33,165 | ₩33,353 | +0.40% | 20.1만 |
|---|
| 2026.06.03 | ₩33,742 | ₩33,755 | ₩33,420 | ₩33,420 | -0.95% | 27.1만 |
|---|
| 2026.06.02 | ₩33,769 | ₩33,769 | ₩33,581 | ₩33,742 | -0.08% | 26.7만 |
|---|
| 2026.06.01 | ₩34,010 | ₩34,291 | ₩33,715 | ₩33,742 | -0.79% | 69.4만 |
|---|
| 2026.05.29 | ₩33,996 | ₩34,037 | ₩33,755 | ₩34,023 | +0.08% | 58.8만 |
|---|
| 2026.05.28 | ₩33,541 | ₩48,643 | ₩33,527 | ₩33,916 | +1.12% | 102.5만 |
|---|